Is Foxx Development Holdings Inc. (FOXX) a Buy, Sell, or Hold?
Enter your email address below for free access to our Foxx Development Holdings Inc. (FOXX) research center and poll results.
NASDAQ : FOXX
Foxx Development Holdings Inc.
$2.73 USD
-$0.08 (-2.85%)
- Volume
- 5.7K
- Average Volume
- 1.59M
- Market Capitalization
- $19.22M
- P/E Ratio
- -0.40
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $8.88
- Year Low
- $1.71
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.38
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
3.05
2026-07-17
Close Price
$2.73
Vol: 5941
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.05
Average
8.26
Maximum
12.16
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.05 | $2.73 | 5941 |
| 2026-07-16 | 3.06 | $2.81 | 9400 |
| 2026-07-15 | 3.08 | $2.84 | 28306 |
| 2026-07-14 | 3.10 | $2.96 | 24434 |
| 2026-07-13 | 3.11 | $2.95 | 9700 |
| 2026-07-10 | 3.15 | $2.99 | 5831 |
| 2026-07-09 | 3.24 | $2.87 | 53241 |
| 2026-07-08 | 3.34 | $2.92 | 24400 |
| 2026-07-07 | 3.42 | $3.14 | 21957 |
| 2026-07-06 | 3.52 | $3.33 | 45200 |
| 2026-07-02 | 3.61 | $3.50 | 24549 |
| 2026-07-01 | 3.58 | $3.37 | 23300 |
| 2026-06-30 | 3.53 | $3.27 | 225800 |
| 2026-06-29 | 3.50 | $3.11 | 9043 |
| 2026-06-26 | 3.47 | $3.27 | 45629 |
| 2026-06-25 | 3.45 | $3.02 | 20900 |
| 2026-06-24 | 3.44 | $2.97 | 19215 |
| 2026-06-23 | 3.45 | $2.91 | 17893 |
| 2026-06-22 | 3.47 | $2.96 | 42000 |
| 2026-06-18 | 3.52 | $3.00 | 59926 |
| 2026-06-17 | 3.57 | $3.02 | 48414 |
| 2026-06-16 | 3.61 | $3.17 | 29300 |
| 2026-06-15 | 3.68 | $3.36 | 69400 |
| 2026-06-12 | 3.76 | $3.15 | 93057 |
| 2026-06-11 | 3.85 | $3.76 | 135100 |
| 2026-06-10 | 3.91 | $4.78 | 170500 |
| 2026-06-09 | 3.93 | $4.71 | 386502 |
| 2026-06-08 | 3.94 | $4.59 | 896900 |
| 2026-06-05 | 3.97 | $5.06 | 6.7M |
| 2026-06-04 | 3.95 | $5.25 | 74.0M |
| 2026-06-03 | 3.92 | $2.86 | 14.8M |
| 2026-06-02 | 4.02 | $2.37 | 37000 |
| 2026-06-01 | 4.14 | $2.59 | 14600 |
| 2026-05-29 | 4.25 | $2.63 | 23749 |
| 2026-05-28 | 4.37 | $2.76 | 28711 |
| 2026-05-27 | 4.47 | $2.82 | 21931 |
| 2026-05-26 | 4.57 | $3.20 | 38610 |
| 2026-05-22 | 4.67 | $3.32 | 22100 |
| 2026-05-21 | 4.78 | $3.96 | 1917 |
| 2026-05-20 | 4.86 | $3.94 | 13900 |
| 2026-05-19 | 4.95 | $3.85 | 30618 |
| 2026-05-18 | 5.06 | $4.59 | 48250 |
| 2026-05-15 | 5.12 | $4.95 | 2798 |
| 2026-05-14 | 5.17 | $4.95 | 2200 |
| 2026-05-13 | 5.21 | $5.05 | — |
| 2026-05-12 | 5.24 | $5.05 | 15 |
| 2026-05-11 | 5.27 | $5.05 | 8244 |
| 2026-05-08 | 5.28 | $5.05 | 8900 |
| 2026-05-07 | 5.32 | $4.75 | 507 |
| 2026-05-06 | 5.37 | $4.75 | 1300 |
| 2026-05-05 | 5.42 | $4.76 | 3800 |
| 2026-05-04 | 5.48 | $4.69 | 2900 |
| 2026-05-01 | 5.52 | $4.89 | 6400 |
| 2026-04-30 | 5.56 | $4.93 | 3606 |
| 2026-04-29 | 5.59 | $4.83 | 6300 |
| 2026-04-28 | 5.59 | $4.87 | 11000 |
| 2026-04-27 | 5.56 | $5.25 | 16300 |
| 2026-04-24 | 5.52 | $5.51 | 5 |
| 2026-04-23 | 5.45 | $5.51 | 1100 |
| 2026-04-22 | 5.39 | $5.77 | 2516 |
| 2026-04-21 | 5.31 | $5.94 | 1672 |
| 2026-04-20 | 5.22 | $5.91 | 6613 |
| 2026-04-17 | 5.14 | $5.80 | 6500 |
| 2026-04-16 | 5.05 | $5.78 | 4500 |
| 2026-04-15 | 4.99 | $5.73 | 11800 |
| 2026-04-14 | 4.90 | $5.61 | 5849 |
| 2026-04-13 | 4.81 | $5.36 | 15500 |
| 2026-04-10 | 4.74 | $5.66 | 25736 |
| 2026-04-09 | 4.65 | $5.79 | 14156 |
| 2026-04-08 | 4.55 | $5.79 | 9546 |
| 2026-04-07 | 4.47 | $5.93 | 41357 |
| 2026-04-06 | 4.39 | $5.61 | 8100 |
| 2026-04-02 | 4.32 | $5.61 | 23625 |
| 2026-04-01 | 4.24 | $5.55 | 30557 |
| 2026-03-31 | 4.18 | $4.76 | 33500 |
| 2026-03-30 | 4.17 | $4.42 | 4602 |
| 2026-03-27 | 4.18 | $4.26 | 3800 |
| 2026-03-26 | 4.24 | $4.22 | 1103 |
| 2026-03-25 | 4.29 | $4.22 | 4623 |
| 2026-03-24 | 4.33 | $4.21 | 4200 |
| 2026-03-23 | 4.38 | $4.23 | 1149 |
| 2026-03-20 | 4.43 | $4.20 | 15500 |
| 2026-03-19 | 4.48 | $4.10 | 8500 |
| 2026-03-18 | 4.49 | $4.55 | 12900 |
| 2026-03-17 | 4.51 | $4.00 | 5125 |
| 2026-03-16 | 4.55 | $3.65 | 14200 |
| 2026-03-13 | 4.61 | $3.99 | 4590 |
| 2026-03-12 | 4.67 | $3.88 | 36512 |
| 2026-03-11 | 4.73 | $3.81 | 16208 |
| 2026-03-10 | 4.79 | $4.24 | 7409 |
| 2026-03-09 | 4.82 | $4.26 | 3645 |
| 2026-03-06 | 4.85 | $4.18 | 8715 |
| 2026-03-05 | 4.89 | $4.15 | 30509 |
| 2026-03-04 | 4.93 | $4.29 | 11500 |
| 2026-03-03 | 4.96 | $4.58 | 38800 |
| 2026-03-02 | 4.98 | $4.66 | 14325 |
| 2026-02-27 | 4.98 | $5.35 | 18920 |
| 2026-02-26 | 4.91 | $5.28 | 17800 |
| 2026-02-25 | 4.88 | $4.97 | 7200 |
| 2026-02-24 | 4.85 | $5.28 | 6600 |
| 2026-02-23 | 4.81 | $5.21 | 11100 |
| 2026-02-20 | 4.78 | $5.21 | 26115 |
| 2026-02-19 | 4.75 | $4.32 | 18839 |
| 2026-02-18 | 4.74 | $4.95 | 2824 |
| 2026-02-17 | 4.70 | $4.74 | 9636 |
| 2026-02-13 | 4.66 | $4.94 | 7200 |
| 2026-02-12 | 4.62 | $5.05 | 4331 |
| 2026-02-11 | 4.57 | $5.12 | 2200 |
| 2026-02-10 | 4.52 | $4.98 | 4101 |
| 2026-02-09 | 4.48 | $4.95 | 9762 |
| 2026-02-06 | 4.44 | $4.87 | 4525 |
| 2026-02-05 | 4.41 | $4.82 | 11700 |
| 2026-02-04 | 4.38 | $5.10 | 10421 |
| 2026-02-03 | 4.34 | $4.90 | 9300 |
| 2026-02-02 | 4.30 | $4.99 | 57000 |
| 2026-01-30 | 4.26 | $4.47 | 7829 |
| 2026-01-29 | 4.27 | $4.12 | 22200 |
| 2026-01-28 | 4.28 | $4.67 | 12500 |
| 2026-01-27 | 4.25 | $4.37 | 11938 |
| 2026-01-26 | 4.22 | $4.49 | 6300 |
| 2026-01-23 | 4.20 | $4.51 | 9836 |
| 2026-01-22 | 4.17 | $4.58 | 43800 |
| 2026-01-21 | 4.16 | $4.12 | 9400 |
| 2026-01-20 | 4.18 | $4.11 | 5300 |
| 2026-01-16 | 4.24 | $4.10 | 17000 |
| 2026-01-15 | 4.28 | $4.08 | 10447 |
| 2026-01-14 | 4.29 | $4.12 | 10606 |
| 2026-01-13 | 4.27 | $4.09 | 14109 |
| 2026-01-12 | 4.30 | $4.07 | 10265 |
| 2026-01-09 | 4.39 | $4.22 | 3824 |
| 2026-01-08 | 4.48 | $4.22 | 13208 |
| 2026-01-07 | 4.57 | $4.25 | 22700 |
| 2026-01-06 | 4.64 | $4.26 | 13357 |
| 2026-01-05 | 4.67 | $4.20 | 14136 |
| 2026-01-02 | 4.66 | $4.23 | 54100 |
| 2025-12-31 | 4.67 | $4.64 | 121800 |
| 2025-12-30 | 4.74 | $4.25 | 30400 |
| 2025-12-29 | 4.75 | $4.09 | 21900 |
| 2025-12-26 | 4.77 | $3.69 | 46128 |
| 2025-12-24 | 4.81 | $4.17 | 11323 |
| 2025-12-23 | 4.85 | $3.95 | 144500 |
| 2025-12-22 | 4.88 | $4.24 | 50394 |
| 2025-12-19 | 4.85 | $4.71 | 36454 |
| 2025-12-18 | 4.71 | $5.16 | 45451 |
| 2025-12-17 | 4.54 | $4.94 | 197892 |
| 2025-12-16 | 4.38 | $4.38 | 78523 |
| 2025-12-15 | 4.28 | $3.67 | 79000 |
| 2025-12-12 | 4.22 | $4.75 | 58415 |
| 2025-12-11 | 4.14 | $5.80 | 239917 |
| 2025-12-10 | 4.02 | $5.93 | 88283 |
| 2025-12-09 | 3.90 | $6.09 | 140804 |
| 2025-12-08 | 3.76 | $5.59 | 277337 |
| 2025-12-05 | 3.64 | $4.92 | 224349 |
| 2025-12-04 | 3.57 | $3.97 | 122400 |
| 2025-12-03 | 3.54 | $4.44 | 231213 |
| 2025-12-02 | 3.50 | $6.01 | 2.6M |
| 2025-12-01 | 3.37 | $4.46 | 248400 |
| 2025-11-28 | 3.35 | $4.50 | 259100 |
| 2025-11-26 | 3.33 | $4.50 | 244000 |
| 2025-11-25 | 3.33 | $4.94 | 3.3M |
| 2025-11-24 | 3.31 | $4.61 | 1.6M |
| 2025-11-21 | 3.29 | $3.54 | 50.2M |
| 2025-11-20 | 3.34 | $2.02 | 38645 |
| 2025-11-19 | 3.46 | $1.71 | 21900 |
| 2025-11-18 | 3.60 | $1.86 | 32169 |
| 2025-11-17 | 3.74 | $2.20 | 7300 |
| 2025-11-14 | 3.85 | $2.49 | 62200 |
| 2025-11-13 | 3.92 | $3.25 | 2757 |
| 2025-11-12 | 3.97 | $3.39 | 4246 |
| 2025-11-11 | 4.01 | $3.45 | 8800 |
| 2025-11-10 | 4.04 | $3.39 | 14500 |
| 2025-11-07 | 4.08 | $3.15 | 16547 |
| 2025-11-06 | 4.13 | $3.44 | 7830 |
| 2025-11-05 | 4.17 | $3.50 | 1824 |
| 2025-11-04 | 4.21 | $3.50 | 13508 |
| 2025-11-03 | 4.24 | $3.55 | 3100 |
| 2025-10-31 | 4.28 | $4.00 | 3300 |
| 2025-10-30 | 4.30 | $4.13 | 4152 |
| 2025-10-29 | 4.32 | $4.46 | 13526 |
| 2025-10-28 | 4.32 | $4.49 | 3017 |
| 2025-10-27 | 4.32 | $4.28 | 7300 |
| 2025-10-24 | 4.35 | $4.50 | 6244 |
| 2025-10-23 | 4.37 | $4.47 | 7304 |
| 2025-10-22 | 4.38 | $4.50 | 18546 |
| 2025-10-21 | 4.40 | $4.68 | 99451 |
| 2025-10-20 | 4.42 | $4.28 | 146200 |
| 2025-10-17 | 4.45 | $4.08 | 1236 |
| 2025-10-16 | 4.50 | $4.20 | 9228 |
| 2025-10-15 | 4.55 | $4.06 | 5320 |
| 2025-10-14 | 4.60 | $4.21 | 1435 |
| 2025-10-13 | 4.63 | $4.09 | 26600 |
| 2025-10-10 | 4.70 | $4.24 | 11100 |
| 2025-10-09 | 4.73 | $4.20 | 5744 |
| 2025-10-08 | 4.80 | $4.20 | 81400 |
| 2025-10-07 | 4.86 | $4.24 | 21935 |
| 2025-10-06 | 4.92 | $4.30 | 18028 |
| 2025-10-03 | 4.98 | $4.45 | 3900 |
| 2025-10-02 | 5.05 | $4.43 | 5934 |
| 2025-10-01 | 5.11 | $4.44 | 44000 |
| 2025-09-30 | 5.18 | $4.55 | 19300 |
| 2025-09-29 | 5.23 | $4.90 | 5745 |
| 2025-09-26 | 5.25 | $4.89 | 4305 |
| 2025-09-25 | 5.28 | $4.75 | 11539 |
| 2025-09-24 | 5.35 | $4.79 | 9800 |
| 2025-09-23 | 5.42 | $5.08 | 22476 |
| 2025-09-22 | 5.49 | $4.94 | 8700 |
| 2025-09-19 | 5.58 | $4.94 | 30116 |
| 2025-09-18 | 5.65 | $5.23 | 23505 |
| 2025-09-17 | 5.73 | $5.05 | 17529 |
| 2025-09-16 | 5.82 | $4.93 | 31560 |
| 2025-09-15 | 5.91 | $5.52 | 174422 |
| 2025-09-12 | 5.95 | $4.75 | 20916 |
| 2025-09-11 | 6.05 | $5.60 | 60737 |
| 2025-09-10 | 6.09 | $5.40 | 59356 |
| 2025-09-09 | 6.15 | $5.50 | 24212 |
| 2025-09-08 | 6.21 | $5.44 | 19973 |
| 2025-09-05 | 6.25 | $5.79 | 11400 |
| 2025-09-04 | 6.28 | $5.80 | 16708 |
| 2025-09-03 | 6.32 | $5.74 | 14800 |
| 2025-09-02 | 6.38 | $5.51 | 14500 |
| 2025-08-29 | 6.44 | $5.40 | 17288 |
| 2025-08-28 | 6.55 | $5.50 | 14700 |
| 2025-08-27 | 6.65 | $6.00 | 3307 |
| 2025-08-26 | 6.75 | $6.23 | 12605 |
| 2025-08-25 | 6.81 | $6.59 | 12711 |
| 2025-08-22 | 6.84 | $6.65 | 35247 |
| 2025-08-21 | 6.83 | $6.45 | 4700 |
| 2025-08-20 | 6.81 | $6.65 | 1400 |
| 2025-08-19 | 6.78 | $6.87 | 3300 |
| 2025-08-18 | 6.74 | $6.75 | 6708 |
| 2025-08-15 | 6.67 | $6.40 | 6427 |
| 2025-08-14 | 6.65 | $6.74 | 14800 |
| 2025-08-13 | 6.62 | $6.42 | 45829 |
| 2025-08-12 | 6.55 | $6.60 | 48444 |
| 2025-08-11 | 6.47 | $6.61 | 88523 |
| 2025-08-08 | 6.38 | $6.24 | 24100 |
| 2025-08-07 | 6.32 | $6.40 | 26400 |
| 2025-08-06 | 6.24 | $6.74 | 24102 |
| 2025-08-05 | 6.16 | $6.80 | 8704 |
| 2025-08-04 | 6.06 | $6.73 | 16600 |
| 2025-08-01 | 5.98 | $7.70 | 7312 |
| 2025-07-31 | 5.85 | $7.51 | 27429 |
| 2025-07-30 | 5.74 | $7.88 | 61100 |
| 2025-07-29 | 5.61 | $7.38 | 28200 |
| 2025-07-28 | 5.52 | $7.22 | 24743 |
| 2025-07-25 | 5.44 | $6.50 | 16138 |
| 2025-07-24 | 5.38 | $6.05 | 2200 |
| 2025-07-23 | 5.34 | $6.10 | 15400 |
| 2025-07-22 | 5.31 | $5.98 | 21613 |
| 2025-07-21 | 5.29 | $5.40 | 7934 |
| 2025-07-18 | 5.28 | $5.94 | 4700 |
| 2025-07-17 | 5.27 | $6.17 | 39973 |
| 2025-07-16 | 5.25 | $5.05 | 1600 |
| 2025-07-15 | 5.29 | $4.95 | 1812 |
| 2025-07-14 | 5.33 | $4.93 | 1800 |
| 2025-07-11 | 5.38 | $4.98 | 5400 |
| 2025-07-10 | 5.40 | $4.85 | 2101 |
| 2025-07-09 | 5.45 | $5.05 | 6045 |
| 2025-07-08 | 5.48 | $4.85 | 2700 |
| 2025-07-07 | 5.49 | $5.01 | 7608 |
| 2025-07-03 | 5.47 | $5.21 | 1100 |
| 2025-07-02 | 5.49 | $5.22 | 5747 |
| 2025-07-01 | 5.52 | $5.35 | 4400 |
| 2025-06-30 | 5.49 | $5.49 | 6900 |
| 2025-06-27 | 5.45 | $5.64 | 12300 |
| 2025-06-26 | 5.41 | $5.32 | 2218 |
| 2025-06-25 | 5.38 | $5.25 | 2800 |
| 2025-06-24 | 5.36 | $5.56 | 4500 |
| 2025-06-23 | 5.33 | $5.52 | 8900 |
| 2025-06-20 | 5.33 | $5.32 | 3800 |
| 2025-06-18 | 5.35 | $5.69 | 6400 |
| 2025-06-17 | 5.36 | $5.82 | 17600 |
| 2025-06-16 | 5.37 | $5.86 | 1605 |
| 2025-06-13 | 5.37 | $5.65 | 9109 |
| 2025-06-12 | 5.39 | $5.86 | 13222 |
| 2025-06-11 | 5.38 | $5.57 | 17729 |
| 2025-06-10 | 5.39 | $5.70 | 6415 |
| 2025-06-09 | 5.40 | $5.78 | 6345 |
| 2025-06-06 | 5.39 | $5.00 | 4041 |
| 2025-06-05 | 5.43 | $4.55 | 6500 |
| 2025-06-04 | 5.49 | $5.55 | 2525 |
| 2025-06-03 | 5.50 | $5.89 | 8453 |
| 2025-06-02 | 5.47 | $4.70 | 4700 |
| 2025-05-30 | 5.51 | $4.85 | 6400 |
| 2025-05-29 | 5.55 | $4.75 | 6957 |
| 2025-05-28 | 5.58 | $4.79 | 6818 |
| 2025-05-27 | 5.62 | $4.88 | 8900 |
| 2025-05-23 | 5.66 | $4.92 | 7947 |
| 2025-05-22 | 5.71 | $5.47 | 7304 |
| 2025-05-21 | 5.69 | $5.80 | 4465 |
| 2025-05-20 | 5.66 | $5.84 | 3300 |
| 2025-05-19 | 5.63 | $6.04 | 3500 |
| 2025-05-16 | 5.58 | $5.76 | 5200 |
| 2025-05-15 | 5.54 | $6.00 | 6110 |
| 2025-05-14 | 5.46 | $5.82 | 8534 |
| 2025-05-13 | 5.40 | $5.75 | 41330 |
| 2025-05-12 | 5.34 | $5.78 | 2508 |
| 2025-05-09 | 5.30 | $5.73 | 4807 |
| 2025-05-08 | 5.23 | $5.76 | 7600 |
| 2025-05-07 | 5.20 | $5.70 | 4733 |
| 2025-05-06 | 5.14 | $5.85 | 11300 |
| 2025-05-05 | 5.09 | $5.18 | 4777 |
| 2025-05-02 | 5.07 | $5.60 | 6009 |
| 2025-05-01 | 5.04 | $5.52 | 16535 |
| 2025-04-30 | 5.01 | $5.40 | 4700 |
| 2025-04-29 | 4.97 | $5.64 | 8437 |
| 2025-04-28 | 4.93 | $5.60 | 9601 |
| 2025-04-25 | 4.87 | $5.90 | 7639 |
| 2025-04-24 | 4.78 | $5.20 | 10900 |
| 2025-04-23 | 4.73 | $5.16 | 9900 |
| 2025-04-22 | 4.69 | $5.25 | 18200 |
| 2025-04-21 | 4.66 | $4.95 | 5500 |
| 2025-04-17 | 4.65 | $5.10 | 8800 |
| 2025-04-16 | 4.63 | $4.35 | 4135 |
| 2025-04-15 | 4.66 | $4.61 | 3033 |
| 2025-04-14 | 4.68 | $4.58 | 10025 |
| 2025-04-11 | 4.70 | $4.90 | 6700 |
| 2025-04-10 | 4.69 | $4.30 | 7131 |
| 2025-04-09 | 4.70 | $5.13 | 5200 |
| 2025-04-08 | 4.68 | $4.50 | 16200 |
| 2025-04-07 | 4.68 | $4.94 | 4100 |
| 2025-04-04 | 4.66 | $4.78 | 14121 |
| 2025-04-03 | 4.65 | $4.98 | 14035 |
| 2025-04-02 | 4.64 | $4.93 | 47523 |
| 2025-04-01 | 4.64 | $4.61 | 4800 |
| 2025-03-31 | 4.66 | $4.79 | 38500 |
| 2025-03-28 | 4.67 | $4.36 | 17431 |
| 2025-03-27 | 4.71 | $4.27 | 16900 |
| 2025-03-26 | 4.77 | $4.05 | 17900 |
| 2025-03-25 | 4.84 | $4.34 | 27900 |
| 2025-03-24 | 4.92 | $4.68 | 23548 |
| 2025-03-21 | 4.94 | $4.77 | 16700 |
| 2025-03-20 | 4.93 | $4.76 | 11000 |
| 2025-03-19 | 4.92 | $4.99 | 13230 |
| 2025-03-18 | 4.87 | $5.00 | 14800 |
| 2025-03-17 | 4.83 | $4.84 | 6800 |
| 2025-03-14 | 4.79 | $4.71 | 47120 |
| 2025-03-13 | 4.76 | $4.64 | 10527 |
| 2025-03-12 | 4.73 | $4.58 | 27718 |
| 2025-03-11 | 4.71 | $4.53 | 8935 |
| 2025-03-10 | 4.70 | $4.52 | 43100 |
| 2025-03-07 | 4.69 | $4.71 | 29500 |
| 2025-03-06 | 4.69 | $4.73 | 6949 |
| 2025-03-05 | 4.71 | $4.96 | 17924 |
| 2025-03-04 | 4.68 | $4.99 | 15813 |
| 2025-03-03 | 4.67 | $4.93 | 35800 |
| 2025-02-28 | 4.73 | $5.15 | 66200 |
| 2025-02-27 | 4.80 | $5.46 | 29705 |
| 2025-02-26 | 4.67 | $5.53 | 93100 |
| 2025-02-25 | 4.53 | $5.82 | 194818 |
| 2025-02-24 | 4.41 | $5.26 | 342400 |
| 2025-02-21 | 4.31 | $4.53 | 43300 |
| 2025-02-20 | 4.26 | $4.59 | 76091 |
| 2025-02-19 | 4.23 | $4.01 | 247216 |
| 2025-02-18 | 4.21 | $4.10 | 206421 |
| 2025-02-14 | 4.20 | $4.00 | 107700 |
| 2025-02-13 | 4.21 | $4.14 | 461706 |
| 2025-02-12 | 4.21 | $4.02 | 238829 |
| 2025-02-11 | 4.24 | $4.27 | 472722 |
| 2025-02-10 | 4.27 | $4.22 | 67625 |
| 2025-02-07 | 4.31 | $4.41 | 36904 |
| 2025-02-06 | 4.34 | $4.70 | 142043 |
| 2025-02-05 | 4.38 | $5.01 | 136663 |
| 2025-02-04 | 4.44 | $4.44 | 94953 |
| 2025-02-03 | 4.55 | $4.76 | 106100 |
| 2025-01-31 | 4.58 | $6.24 | 658500 |
| 2025-01-30 | 4.55 | $6.39 | 33.5M |
| 2025-01-29 | 4.51 | $2.89 | 28044 |
| 2025-01-28 | 4.65 | $2.82 | 11911 |
| 2025-01-27 | 4.77 | $3.30 | 69037 |
| 2025-01-24 | 4.89 | $3.31 | 37200 |
| 2025-01-23 | 4.98 | $3.60 | 12458 |
| 2025-01-22 | 5.09 | $3.97 | 20200 |
| 2025-01-21 | 5.21 | $3.69 | 16537 |
| 2025-01-17 | 5.32 | $3.90 | 33200 |
| 2025-01-16 | 5.44 | $4.16 | 30100 |
| 2025-01-15 | 5.59 | $4.14 | 48200 |
| 2025-01-14 | 5.70 | $4.53 | 34447 |
| 2025-01-13 | 5.78 | $4.89 | 12883 |
| 2025-01-10 | 5.83 | $4.98 | 18425 |
| 2025-01-08 | 5.86 | $5.03 | 31800 |
| 2025-01-07 | 5.86 | $5.57 | 34900 |
| 2025-01-06 | 5.88 | $6.20 | 75725 |
| 2025-01-03 | 5.82 | $6.63 | 60338 |
| 2025-01-02 | 5.65 | $5.35 | 64400 |
| 2024-12-31 | 5.55 | $5.71 | 99300 |
| 2024-12-30 | 5.43 | $5.55 | 174146 |
| 2024-12-27 | 5.39 | $5.68 | 25754 |
| 2024-12-26 | 5.34 | $5.11 | 23426 |
| 2024-12-24 | 5.38 | $5.82 | 31800 |
| 2024-12-23 | 5.40 | $5.07 | 23000 |
| 2024-12-20 | 5.40 | $5.82 | 38135 |
| 2024-12-19 | 5.39 | $6.27 | 19434 |
| 2024-12-18 | 5.41 | $6.00 | 16200 |
| 2024-12-17 | 5.45 | $6.36 | 38800 |
| 2024-12-16 | 5.49 | $7.00 | 30748 |
| 2024-12-13 | 5.50 | $6.37 | 31137 |
| 2024-12-12 | 5.52 | $6.28 | 47213 |
| 2024-12-11 | 5.55 | $5.81 | 43600 |
| 2024-12-10 | 5.61 | $5.49 | 70300 |
| 2024-12-09 | 5.70 | $5.12 | 156178 |
| 2024-12-06 | 5.81 | $6.00 | 338825 |
| 2024-12-05 | 5.90 | $4.95 | 4.7M |
| 2024-12-04 | 6.03 | $3.20 | 49128 |
| 2024-12-03 | 6.24 | $3.37 | 24500 |
| 2024-12-02 | 6.44 | $3.33 | 43600 |
| 2024-11-29 | 6.66 | $4.74 | 6600 |
| 2024-11-27 | 6.82 | $4.63 | 33917 |
| 2024-11-26 | 6.98 | $5.90 | 35300 |
| 2024-11-25 | 7.06 | $6.25 | 60047 |
| 2024-11-22 | 7.16 | $5.12 | 23447 |
| 2024-11-21 | 7.32 | $5.63 | 21031 |
| 2024-11-20 | 7.47 | $6.70 | 27200 |
| 2024-11-19 | 7.57 | $6.72 | 24000 |
| 2024-11-18 | 7.68 | $7.21 | 14900 |
| 2024-11-15 | 7.78 | $7.10 | 6900 |
| 2024-11-14 | 7.90 | $6.86 | 2000 |
| 2024-11-13 | 8.02 | $6.85 | 16900 |
| 2024-11-12 | 8.12 | $7.00 | 5848 |
| 2024-11-11 | 8.23 | $7.26 | 10100 |
| 2024-11-08 | 8.31 | $7.29 | 5904 |
| 2024-11-07 | 8.41 | $7.82 | 25700 |
| 2024-11-06 | 8.49 | $7.70 | 96103 |
| 2024-11-05 | 8.60 | $7.30 | 16300 |
| 2024-11-04 | 8.73 | $7.31 | 22227 |
| 2024-11-01 | 8.86 | $7.72 | 30600 |
| 2024-10-31 | 8.95 | $8.10 | 66700 |
| 2024-10-30 | 9.06 | $7.70 | 44100 |
| 2024-10-29 | 9.15 | $7.47 | 11700 |
| 2024-10-28 | 9.33 | $8.28 | 10447 |
| 2024-10-25 | 9.49 | $8.33 | 44628 |
| 2024-10-24 | 9.62 | $8.75 | 37300 |
| 2024-10-23 | 9.74 | $8.60 | 49933 |
| 2024-10-22 | 9.96 | $9.00 | 22300 |
| 2024-10-21 | 10.15 | $9.09 | 29218 |
| 2024-10-18 | 10.36 | $9.58 | 71200 |
| 2024-10-17 | 10.55 | $9.21 | 84101 |
| 2024-10-16 | 10.67 | $8.95 | 30300 |
| 2024-10-15 | 10.86 | $9.10 | 6066 |
| 2024-10-14 | 11.06 | $8.95 | 82555 |
| 2024-10-11 | 11.26 | $9.27 | 16317 |
| 2024-10-10 | 11.38 | $9.34 | 20169 |
| 2024-10-09 | 11.48 | $9.99 | 62455 |
| 2024-10-08 | 11.56 | $9.78 | 58105 |
| 2024-10-07 | 11.65 | $10.00 | 53552 |
| 2024-10-04 | 11.73 | $9.51 | 9621 |
| 2024-10-03 | 11.84 | $10.31 | 123786 |
| 2024-10-02 | 11.88 | $9.52 | 44994 |
| 2024-10-01 | 11.95 | $11.12 | 15762 |
| 2024-09-30 | 12.00 | $11.35 | 220025 |
| 2024-09-27 | 11.97 | $10.90 | 12100 |
| 2024-09-26 | 12.05 | $11.20 | 4100 |
| 2024-09-25 | 12.16 | $12.95 | — |
| 2024-09-24 | 12.08 | $12.95 | 500 |
| 2024-09-23 | 12.02 | $13.20 | 1800 |
| 2024-09-20 | 11.95 | $13.48 | 3700 |
| 2024-09-19 | 11.85 | $11.50 | 3000 |
| 2024-09-18 | 11.86 | $12.80 | 11600 |
| 2024-09-17 | 11.80 | $13.00 | 3300 |
| 2024-09-16 | 11.73 | $13.00 | 18000 |
| 2024-09-13 | 11.65 | $11.60 | 14000 |
| 2024-09-12 | 11.65 | $11.46 | 5700 |
| 2024-09-11 | 11.65 | $11.60 | 4900 |
| 2024-09-10 | 11.65 | $11.60 | 4400 |
| 2024-09-09 | 11.64 | $11.60 | 8800 |
| 2024-09-06 | 11.64 | $11.60 | 9800 |
| 2024-09-05 | 11.63 | $11.21 | 12200 |
| 2024-09-04 | 11.65 | $10.82 | 19200 |
| 2024-09-03 | 11.68 | $12.20 | 9100 |
| 2024-08-30 | 11.65 | $10.78 | 7200 |
| 2024-08-29 | 11.69 | $12.40 | 17800 |
| 2024-08-28 | 11.65 | $13.42 | 120900 |
| 2024-08-27 | 11.55 | $11.44 | 6400 |
| 2024-08-26 | 11.55 | $11.70 | 5600 |
| 2024-08-23 | 11.54 | $11.70 | 7000 |
| 2024-08-22 | 11.53 | $11.61 | 2100 |
| 2024-08-21 | 11.53 | $11.64 | 15900 |
| 2024-08-20 | 11.52 | $11.59 | 51100 |
| 2024-08-19 | 11.51 | $11.53 | 169400 |
| 2024-08-16 | 11.51 | $11.53 | 100 |
| 2024-08-15 | 11.51 | $11.53 | — |
| 2024-08-14 | 11.51 | $11.53 | 2000 |
| 2024-08-13 | 11.51 | $11.52 | 1200 |
| 2024-08-12 | 11.50 | $11.50 | — |
| 2024-08-09 | 11.51 | $11.50 | — |
| 2024-08-08 | 11.50 | $11.50 | — |
| 2024-08-07 | 11.50 | $11.50 | 300 |
| 2024-08-06 | 11.50 | $11.52 | 800 |
| 2024-08-05 | 11.50 | $11.55 | — |
| 2024-08-02 | 11.50 | $11.55 | — |
| 2024-08-01 | 11.49 | $11.55 | 1500 |
| 2024-07-31 | 11.49 | $11.50 | 5000 |
| 2024-07-30 | 11.49 | $11.50 | 2100 |
| 2024-07-29 | 11.48 | $11.49 | — |
| 2024-07-26 | 11.48 | $11.49 | — |
| 2024-07-25 | 11.47 | $11.49 | — |
| 2024-07-24 | 11.47 | $11.49 | — |
| 2024-07-23 | 11.46 | $11.49 | — |
| 2024-07-22 | 11.45 | $11.49 | — |
| 2024-07-19 | 11.44 | $11.49 | — |
| 2024-07-18 | 11.43 | $11.49 | 100 |
| 2024-07-17 | 11.42 | $11.49 | — |
| 2024-07-16 | 11.41 | $11.49 | 200 |
| 2024-07-15 | 11.40 | $11.55 | 200 |
| 2024-07-12 | 11.39 | $11.47 | 300 |
| 2024-07-11 | 11.38 | $11.44 | — |
| 2024-07-10 | 11.37 | $11.44 | 1500 |
| 2024-07-09 | 11.36 | $11.54 | — |
| 2024-07-08 | 11.35 | $11.54 | 400 |
| 2024-07-05 | 11.34 | $11.43 | 32000 |
| 2024-07-03 | 11.33 | $11.49 | 300 |
| 2024-07-02 | 11.32 | $11.44 | 2900 |
| 2024-07-01 | 11.32 | $11.39 | — |
| 2024-06-28 | 11.31 | $11.39 | — |
| 2024-06-27 | 11.31 | $11.39 | 700 |
| 2024-06-26 | 11.30 | $11.36 | — |
| 2024-06-25 | 11.30 | $11.36 | — |
| 2024-06-24 | 11.30 | $11.36 | 101800 |
| 2024-06-21 | 11.29 | $11.29 | — |
| 2024-06-20 | 11.29 | $11.29 | — |
| 2024-06-18 | 11.29 | $11.29 | — |
| 2024-06-17 | 11.29 | $11.29 | — |
| 2024-06-14 | 11.29 | $11.29 | 400 |
| 2024-06-13 | 11.29 | $11.29 | — |
| 2024-06-12 | 11.29 | $11.29 | — |
| 2024-06-11 | 11.29 | $11.29 | 200 |
| 2024-06-10 | 11.29 | $11.28 | 100 |
| 2024-06-07 | 11.29 | $11.28 | 100 |
| 2024-06-06 | 11.29 | $11.28 | 100 |
| 2024-06-05 | 11.29 | $11.30 | — |
| 2024-06-04 | 11.28 | $11.30 | 100 |
| 2024-06-03 | 11.28 | $11.30 | — |
| 2024-05-31 | 11.28 | $11.30 | — |
| 2024-05-30 | 11.27 | $11.30 | — |
| 2024-05-29 | 11.27 | $11.30 | — |
| 2024-05-28 | 11.26 | $11.30 | 100 |
| 2024-05-24 | 11.26 | $11.30 | — |
| 2024-05-23 | 11.25 | $11.30 | — |
| 2024-05-22 | 11.25 | $11.30 | — |
| 2024-05-21 | 11.25 | $11.30 | 5700 |
| 2024-05-20 | 11.24 | $11.28 | 300 |
| 2024-05-17 | 11.24 | $11.22 | 100 |
| 2024-05-16 | 11.24 | $11.29 | 300 |
| 2024-05-15 | 11.23 | $11.29 | 300 |
| 2024-05-14 | 11.23 | $11.29 | 500 |
| 2024-05-13 | 11.23 | $11.26 | — |
| 2024-05-10 | 11.22 | $11.26 | — |
| 2024-05-09 | 11.22 | $11.26 | — |
| 2024-05-08 | 11.22 | $11.26 | — |
| 2024-05-07 | 11.21 | $11.26 | — |
| 2024-05-06 | 11.21 | $11.26 | 5800 |
| 2024-05-03 | 11.21 | $11.26 | 27300 |
| 2024-05-02 | 11.21 | $11.20 | — |
| 2024-05-01 | 11.21 | $11.20 | — |
| 2024-04-30 | 11.20 | $11.20 | — |
| 2024-04-29 | 11.20 | $11.20 | 400 |
| 2024-04-26 | 11.21 | $11.20 | 100 |
| 2024-04-25 | 11.21 | $11.20 | 100 |
| 2024-04-24 | 11.21 | $11.22 | 300 |
| 2024-04-23 | 11.21 | $11.21 | — |
| 2024-04-22 | 11.21 | $11.21 | — |
| 2024-04-19 | 11.21 | $11.21 | — |
| 2024-04-18 | 11.21 | $11.21 | — |
| 2024-04-17 | 11.21 | $11.21 | — |
| 2024-04-16 | 11.21 | $11.21 | 24500 |
| 2024-04-15 | 11.21 | $11.25 | — |
| 2024-04-12 | 11.20 | $11.25 | 2300 |
| 2024-04-11 | 11.20 | $11.10 | 200 |
| 2024-04-10 | 11.21 | $11.20 | — |
| 2024-04-09 | 11.21 | $11.20 | 300 |
| 2024-04-08 | 11.21 | $11.22 | 1800 |
| 2024-04-05 | 11.20 | $11.20 | 1300 |
| 2024-04-04 | 11.20 | $11.20 | 11300 |
| 2024-04-03 | 11.20 | $11.19 | 22400 |
| 2024-04-02 | 11.20 | $11.19 | 5400 |
| 2024-04-01 | 11.20 | $11.24 | 59100 |
| 2024-03-28 | 11.19 | $11.21 | — |
| 2024-03-27 | 11.19 | $11.21 | 50300 |
| 2024-03-26 | 11.19 | $11.23 | 200 |
| 2024-03-25 | 11.18 | $11.19 | 19300 |
| 2024-03-22 | 11.18 | $11.22 | 45800 |
| 2024-03-21 | 11.18 | $11.21 | 26700 |
| 2024-03-20 | 11.18 | $11.21 | 500 |
| 2024-03-19 | 11.17 | $11.22 | 1200 |
| 2024-03-18 | 11.17 | $11.20 | — |
| 2024-03-15 | 11.17 | $11.20 | — |
| 2024-03-14 | 11.16 | $11.20 | 8300 |
| 2024-03-13 | 11.16 | $11.20 | 3200 |
| 2024-03-12 | 11.15 | $11.20 | — |
| 2024-03-11 | 11.15 | $11.20 | 27700 |
| 2024-03-08 | 11.14 | $11.15 | 300 |
| 2024-03-07 | 11.14 | $11.15 | — |
| 2024-03-06 | 11.14 | $11.15 | 500 |
| 2024-03-05 | 11.14 | $11.18 | — |
| 2024-03-04 | 11.13 | $11.18 | 100 |
| 2024-03-01 | 11.13 | $11.15 | 200 |
| 2024-02-29 | 11.13 | $11.15 | — |
| 2024-02-28 | 11.13 | $11.15 | 30200 |
| 2024-02-27 | 11.13 | $11.15 | 100000 |
| 2024-02-26 | 11.13 | $11.15 | 100 |
| 2024-02-23 | 11.13 | $11.15 | 124800 |
| 2024-02-22 | 11.12 | $11.18 | 200 |
| 2024-02-21 | 11.12 | $11.18 | 700 |
| 2024-02-20 | 11.12 | $11.15 | 165500 |
| 2024-02-16 | 11.11 | $11.13 | 32900 |
| 2024-02-15 | 11.11 | $11.10 | 19100 |
| 2024-02-14 | 11.11 | $11.12 | — |
| 2024-02-13 | 11.11 | $11.12 | 100500 |
| 2024-02-12 | 11.11 | $11.07 | 900 |
| 2024-02-09 | 11.11 | $11.11 | — |
| 2024-02-08 | 11.11 | $11.11 | 8100 |
| 2024-02-07 | 11.11 | $11.11 | — |
| 2024-02-06 | 11.11 | $11.11 | 1100 |
| 2024-02-05 | 11.11 | $11.12 | 7900 |
| 2024-02-02 | 11.12 | $11.12 | — |
| 2024-02-01 | 11.12 | $11.12 | — |
| 2024-01-31 | 11.11 | $11.12 | 300 |
| 2024-01-30 | 11.11 | $11.14 | — |
| 2024-01-29 | 11.11 | $11.14 | 241600 |
| 2024-01-26 | 11.10 | $11.12 | 100 |
| 2024-01-25 | 11.10 | $11.12 | 216000 |
| 2024-01-24 | 11.09 | $11.12 | 75100 |
| 2024-01-23 | 11.09 | $11.09 | — |
| 2024-01-22 | 11.09 | $11.09 | — |
| 2024-01-19 | 11.09 | $11.09 | — |
| 2024-01-18 | 11.08 | $11.09 | — |
| 2024-01-17 | 11.08 | $11.09 | — |
| 2024-01-16 | 11.08 | $11.09 | 500 |
| 2024-01-12 | 11.07 | $11.06 | 100 |
| 2024-01-11 | 11.07 | $11.14 | — |
| 2024-01-10 | 11.06 | $11.14 | — |
| 2024-01-09 | 11.05 | $11.14 | — |
| 2024-01-08 | 11.04 | $11.14 | — |
| 2024-01-05 | 11.03 | $11.14 | — |
| 2024-01-04 | 11.02 | $11.14 | 200 |
| 2024-01-03 | 11.02 | $11.06 | — |
| 2024-01-02 | 11.01 | $11.06 | — |
| 2023-12-29 | 11.01 | $11.06 | 1400 |
| 2023-12-28 | 11.00 | $11.08 | 15400 |
| 2023-12-27 | 10.99 | $11.03 | — |
| 2023-12-26 | 10.99 | $11.03 | 1500 |
| 2023-12-22 | 10.99 | $11.04 | — |
| 2023-12-21 | 10.98 | $11.04 | — |
| 2023-12-20 | 10.98 | $11.04 | — |
| 2023-12-19 | 10.98 | $11.04 | 1000 |
| 2023-12-18 | 10.97 | $11.04 | 300 |
| 2023-12-15 | 10.97 | $11.04 | 100 |
| 2023-12-14 | 10.97 | $11.00 | 19000 |
| 2023-12-13 | 10.97 | $11.01 | 30100 |
| 2023-12-12 | 10.97 | $10.95 | 400 |
| 2023-12-11 | 10.97 | $10.97 | 33500 |
| 2023-12-08 | 10.97 | $10.96 | 116400 |
| 2023-12-07 | 10.97 | $10.95 | — |
| 2023-12-06 | 10.97 | $10.95 | 200 |
| 2023-12-05 | 10.97 | $10.95 | 100 |
| 2023-12-04 | 10.97 | $10.96 | — |
| 2023-12-01 | 10.97 | $10.96 | — |
| 2023-11-30 | 10.97 | $10.96 | 100 |
| 2023-11-29 | 10.97 | $10.96 | — |
| 2023-11-28 | 10.98 | $10.96 | — |
| 2023-11-27 | 10.97 | $10.96 | 8800 |
| 2023-11-24 | 10.97 | $10.97 | — |
| 2023-11-22 | 10.97 | $10.97 | — |
| 2023-11-21 | 10.97 | $10.97 | 3400 |
| 2023-11-20 | 10.97 | $10.96 | 1200 |
| 2023-11-17 | 10.98 | $10.99 | 1100 |
| 2023-11-16 | 10.97 | $11.04 | — |
| 2023-11-15 | 10.97 | $11.04 | — |
| 2023-11-14 | 10.96 | $11.04 | 200 |
| 2023-11-13 | 10.96 | $10.95 | 400 |
| 2023-11-10 | 10.96 | $10.95 | 2200 |
| 2023-11-09 | 10.95 | $10.95 | — |
| 2023-11-08 | 10.95 | $10.95 | — |
| 2023-11-07 | 10.95 | $10.95 | 4200 |
| 2023-11-06 | 10.95 | $10.97 | 3400 |
| 2023-11-03 | 10.95 | $10.96 | 15200 |
| 2023-11-02 | 10.95 | $10.94 | 7000 |
| 2023-11-01 | 10.94 | $11.00 | 6000 |
| 2023-10-31 | 10.94 | $11.01 | 600 |
| 2023-10-30 | 10.94 | $10.86 | 700 |
| 2023-10-27 | 10.94 | $10.98 | 700 |
| 2023-10-26 | 10.94 | $10.95 | 100 |
| 2023-10-25 | 10.93 | $10.99 | — |
| 2023-10-24 | 10.93 | $10.99 | — |
| 2023-10-23 | 10.93 | $10.99 | 14100 |
| 2023-10-20 | 10.93 | $10.95 | 600 |
| 2023-10-19 | 10.93 | $10.93 | — |
| 2023-10-18 | 10.93 | $10.93 | 900 |
| 2023-10-17 | 10.94 | $10.93 | — |
| 2023-10-16 | 10.94 | $10.93 | — |
| 2023-10-13 | 10.94 | $10.93 | 900 |
| 2023-10-12 | 10.94 | $10.92 | — |
| 2023-10-11 | 10.94 | $10.92 | 700 |
| 2023-10-10 | 10.95 | $10.92 | — |
| 2023-10-09 | 10.95 | $10.92 | — |
| 2023-10-06 | 10.95 | $10.92 | — |
| 2023-10-05 | 10.94 | $10.92 | — |
| 2023-10-04 | 10.95 | $10.92 | 600 |
| 2023-10-03 | 10.95 | $10.92 | 1600 |
| 2023-10-02 | 10.95 | $10.92 | — |
| 2023-09-29 | 10.95 | $10.92 | — |
| 2023-09-28 | 10.95 | $10.92 | 100 |
| 2023-09-27 | 10.94 | $10.97 | — |
| 2023-09-26 | 10.94 | $10.97 | 100 |
| 2023-09-25 | 10.94 | $10.97 | — |
| 2023-09-22 | 10.94 | $10.97 | — |
| 2023-09-21 | 10.94 | $10.97 | — |
| 2023-09-20 | 10.94 | $10.97 | — |
| 2023-09-19 | 10.93 | $10.97 | 12400 |
| 2023-09-18 | 10.93 | $10.94 | 11400 |
| 2023-09-15 | 10.92 | $10.95 | 15700 |
| 2023-09-14 | 10.92 | $10.97 | — |
| 2023-09-13 | 10.92 | $10.97 | 17200 |
| 2023-09-12 | 10.91 | $10.95 | 150900 |
| 2023-09-11 | 10.90 | $10.90 | 1800 |
| 2023-09-08 | 10.90 | $10.90 | 400 |
| 2023-09-07 | 10.89 | $10.98 | 12700 |
| 2023-09-06 | 10.88 | $10.94 | 11300 |
| 2023-09-05 | 10.88 | $10.87 | 8500 |
| 2023-09-01 | 10.87 | $10.91 | — |
| 2023-08-31 | 10.87 | $10.91 | — |
| 2023-08-30 | 10.86 | $10.91 | — |
| 2023-08-29 | 10.86 | $10.91 | 800 |
| 2023-08-28 | 10.85 | $10.96 | 1800 |
| 2023-08-25 | 10.84 | $10.95 | — |
| 2023-08-24 | 10.83 | $10.95 | 200 |
| 2023-08-23 | 10.82 | $10.90 | 4200 |
| 2023-08-22 | 10.82 | $10.89 | 307000 |
| 2023-08-21 | 10.81 | $10.89 | 80000 |
| 2023-08-18 | 10.80 | $10.87 | — |
| 2023-08-17 | 10.80 | $10.87 | — |
| 2023-08-16 | 10.79 | $10.87 | 1200 |
| 2023-08-15 | 10.79 | $10.84 | — |
| 2023-08-14 | 10.79 | $10.84 | 11400 |
| 2023-08-11 | 10.78 | $10.80 | — |
| 2023-08-10 | 10.78 | $10.80 | — |
| 2023-08-09 | 10.78 | $10.80 | — |
| 2023-08-08 | 10.78 | $10.80 | — |
| 2023-08-07 | 10.78 | $10.80 | 300 |
| 2023-08-04 | 10.78 | $10.80 | — |
| 2023-08-03 | 10.78 | $10.80 | — |
| 2023-08-02 | 10.78 | $10.80 | 5900 |
| 2023-08-01 | 10.78 | $10.77 | — |
| 2023-07-31 | 10.78 | $10.77 | 100 |
| 2023-07-28 | 10.78 | $10.77 | — |
| 2023-07-27 | 10.79 | $10.77 | — |
| 2023-07-26 | 10.79 | $10.77 | — |
| 2023-07-25 | 10.79 | $10.77 | — |
| 2023-07-24 | 10.79 | $10.77 | — |
| 2023-07-21 | 10.79 | $10.77 | — |
| 2023-07-20 | 10.80 | $10.77 | — |
| 2023-07-19 | 10.80 | $10.77 | — |
| 2023-07-18 | 10.80 | $10.77 | 300 |
| 2023-07-17 | 10.80 | $10.76 | 2000 |
| 2023-07-14 | 10.80 | $10.74 | — |
| 2023-07-13 | 10.80 | $10.74 | 7700 |
| 2023-07-12 | 10.81 | $10.82 | 6000 |
| 2023-07-11 | 10.80 | $10.81 | — |
| 2023-07-10 | 10.80 | $10.81 | — |
| 2023-07-07 | 10.80 | $10.81 | — |
| 2023-07-06 | 10.80 | $10.81 | 150200 |
| 2023-07-05 | 10.80 | $10.81 | 3900 |
| 2023-07-03 | 10.80 | $10.82 | — |
| 2023-06-30 | 10.79 | $10.82 | 800 |
| 2023-06-29 | 10.79 | $10.81 | 7600 |
| 2023-06-28 | 10.79 | $10.80 | 400 |
| 2023-06-27 | 10.79 | $10.81 | 5400 |
| 2023-06-26 | 10.79 | $10.81 | — |
| 2023-06-23 | 10.79 | $10.81 | 21000 |
| 2023-06-22 | 10.78 | $10.81 | 1000 |
| 2023-06-21 | 10.78 | $10.79 | 6500 |
| 2023-06-20 | 10.77 | $10.80 | 52000 |
| 2023-06-16 | 10.77 | $10.80 | — |
| 2023-06-15 | 10.76 | $10.80 | 300 |
| 2023-06-14 | 10.75 | $10.80 | 9600 |
| 2023-06-13 | 10.75 | $10.78 | 12000 |
| 2023-06-12 | 10.74 | $10.78 | 16700 |
| 2023-06-09 | 10.73 | $10.77 | 200 |
| 2023-06-08 | 10.72 | $10.77 | 9200 |
| 2023-06-07 | 10.71 | $10.78 | — |
| 2023-06-06 | 10.70 | $10.78 | — |
| 2023-06-05 | 10.69 | $10.78 | — |
| 2023-06-02 | 10.68 | $10.78 | — |
| 2023-06-01 | 10.67 | $10.78 | 150600 |
| 2023-05-31 | 10.66 | $10.78 | 24700 |
| 2023-05-30 | 10.65 | $10.78 | 100 |
| 2023-05-26 | 10.64 | $10.78 | 1100 |
| 2023-05-25 | 10.63 | $10.79 | 6300 |
| 2023-05-24 | 10.62 | $10.72 | — |
| 2023-05-23 | 10.61 | $10.72 | 1500 |
| 2023-05-22 | 10.60 | $10.69 | 37700 |
| 2023-05-19 | 10.59 | $10.67 | 100 |
| 2023-05-18 | 10.59 | $10.67 | 5000 |
| 2023-05-17 | 10.58 | $10.67 | 5700 |
| 2023-05-16 | 10.57 | $10.66 | 85100 |
| 2023-05-15 | 10.57 | $10.58 | 3400 |
| 2023-05-12 | 10.57 | $10.58 | — |
| 2023-05-11 | 10.56 | $10.58 | — |
| 2023-05-10 | 10.56 | $10.58 | — |
| 2023-05-09 | 10.55 | $10.58 | 29400 |
| 2023-05-08 | 10.55 | $10.58 | — |
| 2023-05-05 | 10.54 | $10.58 | 800 |
| 2023-05-04 | 10.54 | $10.58 | — |
| 2023-05-03 | 10.54 | $10.58 | — |
| 2023-05-02 | 10.53 | $10.58 | 6500 |
| 2023-05-01 | 10.53 | $10.57 | — |
| 2023-04-28 | 10.52 | $10.57 | 300 |
| 2023-04-27 | 10.52 | $10.60 | 18300 |
| 2023-04-26 | 10.51 | $10.57 | 100 |
| 2023-04-25 | 10.51 | $10.54 | — |
| 2023-04-24 | 10.51 | $10.54 | 1400 |
| 2023-04-21 | 10.51 | $10.54 | — |
| 2023-04-20 | 10.50 | $10.54 | 300 |
| 2023-04-19 | 10.50 | $10.53 | 55000 |
| 2023-04-18 | 10.50 | $10.54 | — |
| 2023-04-17 | 10.50 | $10.54 | 100 |
| 2023-04-14 | 10.49 | $10.48 | — |
| 2023-04-13 | 10.49 | $10.48 | — |
| 2023-04-12 | 10.49 | $10.48 | — |
| 2023-04-11 | 10.49 | $10.48 | 1500 |
| 2023-04-10 | 10.49 | $10.52 | — |
| 2023-04-06 | 10.49 | $10.52 | 300 |
| 2023-04-05 | 10.49 | $10.52 | 300 |
| 2023-04-04 | 10.48 | $10.52 | 500 |
| 2023-04-03 | 10.48 | $10.48 | — |
| 2023-03-31 | 10.48 | $10.48 | — |
| 2023-03-30 | 10.48 | $10.48 | — |
| 2023-03-29 | 10.48 | $10.48 | 400 |
| 2023-03-28 | 10.47 | $10.52 | — |
| 2023-03-27 | 10.47 | $10.52 | 200 |
| 2023-03-24 | 10.47 | $10.49 | 400 |
| 2023-03-23 | 10.46 | $10.49 | — |
| 2023-03-22 | 10.46 | $10.49 | 100 |
| 2023-03-21 | 10.45 | $10.49 | 100 |
| 2023-03-20 | 10.45 | $10.49 | 300 |
| 2023-03-17 | 10.45 | $10.45 | 80000 |
| 2023-03-16 | 10.45 | $10.45 | 59600 |
| 2023-03-15 | 10.44 | $10.46 | 200 |
| 2023-03-14 | 10.44 | $10.48 | 100 |
| 2023-03-13 | 10.44 | $10.48 | — |
| 2023-03-10 | 10.43 | $10.48 | — |
| 2023-03-09 | 10.43 | $10.48 | 100 |
| 2023-03-08 | 10.43 | $10.48 | 100 |
| 2023-03-07 | 10.42 | $10.48 | — |
| 2023-03-06 | 10.42 | $10.48 | 2200 |
| 2023-03-03 | 10.41 | $10.44 | 25000 |
| 2023-03-02 | 10.41 | $10.42 | — |
| 2023-03-01 | 10.41 | $10.42 | — |
| 2023-02-28 | 10.41 | $10.42 | 1300 |
| 2023-02-27 | 10.41 | $10.45 | 6600 |
| 2023-02-24 | 10.40 | $10.42 | 85000 |
| 2023-02-23 | 10.40 | $10.39 | 400 |
| 2023-02-22 | 10.40 | $10.42 | 11400 |
| 2023-02-21 | 10.40 | $10.40 | 58000 |
| 2023-02-17 | 10.39 | $10.44 | 1200 |
| 2023-02-16 | 10.38 | $10.44 | 5200 |
| 2023-02-15 | 10.38 | $10.38 | — |
| 2023-02-14 | 10.38 | $10.38 | 6700 |
| 2023-02-13 | 10.38 | $10.40 | 43600 |
| 2023-02-10 | 10.38 | $10.41 | 195400 |
| 2023-02-09 | 10.37 | $10.41 | 1000 |
| 2023-02-08 | 10.36 | $10.44 | 5900 |
| 2023-02-07 | 10.35 | $10.39 | — |
| 2023-02-06 | 10.35 | $10.39 | — |
| 2023-02-03 | 10.34 | $10.39 | — |
| 2023-02-02 | 10.33 | $10.39 | 300 |
| 2023-02-01 | 10.32 | $10.39 | — |
| 2023-01-31 | 10.31 | $10.39 | 100 |
| 2023-01-30 | 10.31 | $10.39 | — |
| 2023-01-27 | 10.30 | $10.39 | — |
| 2023-01-26 | 10.29 | $10.39 | 41900 |
| 2023-01-25 | 10.29 | $10.35 | — |
| 2023-01-24 | 10.28 | $10.35 | 8900 |
| 2023-01-23 | 10.27 | $10.31 | 61300 |
| 2023-01-20 | 10.26 | $10.31 | 232100 |
| 2023-01-19 | 10.26 | $10.35 | 3100 |
| 2023-01-18 | 10.25 | $10.39 | 240000 |
| 2023-01-17 | 10.23 | $10.39 | 16600 |
| 2023-01-13 | 10.22 | $10.31 | 2600 |
| 2023-01-12 | 10.21 | $10.30 | 22600 |
| 2023-01-11 | 10.21 | $10.24 | — |
| 2023-01-10 | 10.20 | $10.24 | — |
| 2023-01-09 | 10.20 | $10.24 | — |
| 2023-01-06 | 10.19 | $10.24 | 245500 |
| 2023-01-05 | 10.18 | $10.24 | 443900 |
| 2023-01-04 | 10.18 | $10.24 | 279600 |
| 2023-01-03 | 10.17 | $10.22 | 120500 |
| 2022-12-30 | 10.17 | $10.22 | 81600 |
| 2022-12-29 | 10.17 | $10.28 | 4100 |
| 2022-12-28 | 10.16 | $10.26 | — |
| 2022-12-27 | 10.15 | $10.26 | 111700 |
| 2022-12-23 | 10.14 | $10.18 | 42800 |
| 2022-12-22 | 10.14 | $10.17 | — |
| 2022-12-21 | 10.14 | $10.17 | 1900 |
| 2022-12-20 | 10.13 | $10.17 | 180600 |
| 2022-12-19 | 10.13 | $10.16 | 62400 |
| 2022-12-16 | 10.12 | $10.12 | 21400 |
| 2022-12-15 | 10.12 | $10.16 | 500 |
| 2022-12-14 | 10.12 | $10.16 | 47300 |
| 2022-12-13 | 10.11 | $10.15 | 14300 |
| 2022-12-12 | 10.11 | $10.14 | 36800 |
| 2022-12-09 | 10.11 | $10.13 | 10100 |
| 2022-12-08 | 10.11 | $10.14 | 15900 |
| 2022-12-07 | 10.10 | $10.12 | 115700 |
| 2022-12-06 | 10.10 | $10.13 | 364300 |
| 2022-12-05 | 10.10 | $10.12 | 12500 |
| 2022-12-02 | 10.09 | $10.10 | 100 |
| 2022-12-01 | 10.09 | $10.19 | 9400 |
| 2022-11-30 | 10.08 | $10.18 | 6200 |
| 2022-11-29 | 10.08 | $10.10 | 5000 |
| 2022-11-28 | 10.09 | $10.09 | — |
| 2022-11-25 | 10.11 | $10.09 | — |
| 2022-11-23 | 10.13 | $10.09 | 267500 |
| 2022-11-22 | 10.15 | $10.09 | — |
| 2022-11-21 | 10.15 | $10.09 | — |
| 2022-11-18 | 10.14 | $10.09 | 100 |
| 2022-11-17 | 10.14 | $10.09 | 100 |
| 2022-11-16 | 10.13 | $10.08 | — |
| 2022-11-15 | 10.13 | $10.08 | 100 |
| 2022-11-14 | 10.12 | $10.08 | — |
| 2022-11-11 | 10.11 | $10.08 | — |
| 2022-11-10 | 10.11 | $10.08 | — |
| 2022-11-09 | 10.10 | $10.08 | 4000 |
| 2022-11-08 | 10.10 | $10.06 | — |
| 2022-11-07 | 10.09 | $10.06 | — |
| 2022-11-04 | 10.09 | $10.06 | — |
| 2022-11-03 | 10.08 | $10.06 | — |
| 2022-11-02 | 10.08 | $10.06 | — |
| 2022-11-01 | 10.08 | $10.06 | 200 |
| 2022-10-31 | 10.07 | $10.41 | — |
| 2022-10-28 | 10.05 | $10.41 | — |
| 2022-10-27 | 10.03 | $10.41 | 200 |
| 2022-10-26 | 10.00 | $10.65 | 1600 |
| 2022-10-25 | 9.97 | $9.98 | 2400 |
| 2022-10-24 | 9.97 | $9.97 | — |
| 2022-10-21 | 9.97 | $9.97 | — |
| 2022-10-20 | 9.97 | $9.97 | — |
| 2022-10-19 | 9.97 | $9.97 | — |
| 2022-10-18 | 9.97 | $9.97 | — |
| 2022-10-17 | 9.97 | $9.97 | — |
| 2022-10-14 | 9.98 | $9.97 | — |
| 2022-10-13 | 9.98 | $9.97 | — |
| 2022-10-12 | 9.98 | $9.97 | 100 |
| 2022-10-11 | 9.99 | $9.97 | — |
| 2022-10-10 | 9.99 | $9.97 | — |
| 2022-10-07 | 9.99 | $9.97 | — |
| 2022-10-06 | 9.99 | $9.97 | — |
| 2022-10-05 | 9.99 | $9.97 | — |
| 2022-10-04 | 9.99 | $9.97 | — |
| 2022-10-03 | 9.99 | $9.97 | — |
| 2022-09-30 | 10.00 | $9.97 | — |
| 2022-09-29 | 10.00 | $9.97 | — |
| 2022-09-28 | 10.00 | $9.97 | — |
| 2022-09-27 | 10.00 | $9.97 | — |
| 2022-09-26 | 10.00 | $9.97 | — |
| 2022-09-23 | 10.00 | $9.97 | — |
| 2022-09-22 | 10.00 | $9.97 | — |
| 2022-09-21 | 10.00 | $9.97 | 1300 |
| 2022-09-20 | 10.00 | $10.05 | — |
| 2022-09-19 | 10.00 | $10.05 | 400 |
| 2022-09-16 | 10.00 | $10.02 | — |
| 2022-09-15 | 10.00 | $10.02 | — |
| 2022-09-14 | 10.00 | $10.02 | — |
| 2022-09-13 | 10.00 | $10.02 | — |
| 2022-09-12 | 10.00 | $10.02 | — |
| 2022-09-09 | 10.00 | $10.02 | 1000 |
| 2022-09-08 | 10.00 | $9.98 | 1900 |
| 2022-09-07 | 10.00 | $9.98 | — |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
3.10
2026-07-17
Close Price
$2.73
Vol: 5941
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.10
Average
8.25
Maximum
12.30
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.10 | $2.73 | 5941 |
| 2026-07-16 | 3.14 | $2.81 | 9400 |
| 2026-07-15 | 3.17 | $2.84 | 28306 |
| 2026-07-14 | 3.20 | $2.96 | 24434 |
| 2026-07-13 | 3.23 | $2.95 | 9700 |
| 2026-07-10 | 3.26 | $2.99 | 5831 |
| 2026-07-09 | 3.29 | $2.87 | 53241 |
| 2026-07-08 | 3.33 | $2.92 | 24400 |
| 2026-07-07 | 3.38 | $3.14 | 21957 |
| 2026-07-06 | 3.40 | $3.33 | 45200 |
| 2026-07-02 | 3.41 | $3.50 | 24549 |
| 2026-07-01 | 3.40 | $3.37 | 23300 |
| 2026-06-30 | 3.40 | $3.27 | 225800 |
| 2026-06-29 | 3.41 | $3.11 | 9043 |
| 2026-06-26 | 3.45 | $3.27 | 45629 |
| 2026-06-25 | 3.47 | $3.02 | 20900 |
| 2026-06-24 | 3.51 | $2.97 | 19215 |
| 2026-06-23 | 3.57 | $2.91 | 17893 |
| 2026-06-22 | 3.64 | $2.96 | 42000 |
| 2026-06-18 | 3.71 | $3.00 | 59926 |
| 2026-06-17 | 3.78 | $3.02 | 48414 |
| 2026-06-16 | 3.86 | $3.17 | 29300 |
| 2026-06-15 | 3.94 | $3.36 | 69400 |
| 2026-06-12 | 4.00 | $3.15 | 93057 |
| 2026-06-11 | 4.09 | $3.76 | 135100 |
| 2026-06-10 | 4.12 | $4.78 | 170500 |
| 2026-06-09 | 4.05 | $4.71 | 386502 |
| 2026-06-08 | 3.98 | $4.59 | 896900 |
| 2026-06-05 | 3.92 | $5.06 | 6.7M |
| 2026-06-04 | 3.80 | $5.25 | 74.0M |
| 2026-06-03 | 3.65 | $2.86 | 14.8M |
| 2026-06-02 | 3.73 | $2.37 | 37000 |
| 2026-06-01 | 3.87 | $2.59 | 14600 |
| 2026-05-29 | 4.01 | $2.63 | 23749 |
| 2026-05-28 | 4.16 | $2.76 | 28711 |
| 2026-05-27 | 4.30 | $2.82 | 21931 |
| 2026-05-26 | 4.46 | $3.20 | 38610 |
| 2026-05-22 | 4.59 | $3.32 | 22100 |
| 2026-05-21 | 4.72 | $3.96 | 1917 |
| 2026-05-20 | 4.80 | $3.94 | 13900 |
| 2026-05-19 | 4.90 | $3.85 | 30618 |
| 2026-05-18 | 5.01 | $4.59 | 48250 |
| 2026-05-15 | 5.05 | $4.95 | 2798 |
| 2026-05-14 | 5.06 | $4.95 | 2200 |
| 2026-05-13 | 5.07 | $5.05 | — |
| 2026-05-12 | 5.07 | $5.05 | 15 |
| 2026-05-11 | 5.08 | $5.05 | 8244 |
| 2026-05-08 | 5.08 | $5.05 | 8900 |
| 2026-05-07 | 5.08 | $4.75 | 507 |
| 2026-05-06 | 5.12 | $4.75 | 1300 |
| 2026-05-05 | 5.16 | $4.76 | 3800 |
| 2026-05-04 | 5.20 | $4.69 | 2900 |
| 2026-05-01 | 5.25 | $4.89 | 6400 |
| 2026-04-30 | 5.29 | $4.93 | 3606 |
| 2026-04-29 | 5.33 | $4.83 | 6300 |
| 2026-04-28 | 5.38 | $4.87 | 11000 |
| 2026-04-27 | 5.43 | $5.25 | 16300 |
| 2026-04-24 | 5.45 | $5.51 | 5 |
| 2026-04-23 | 5.44 | $5.51 | 1100 |
| 2026-04-22 | 5.44 | $5.77 | 2516 |
| 2026-04-21 | 5.40 | $5.94 | 1672 |
| 2026-04-20 | 5.35 | $5.91 | 6613 |
| 2026-04-17 | 5.29 | $5.80 | 6500 |
| 2026-04-16 | 5.23 | $5.78 | 4500 |
| 2026-04-15 | 5.17 | $5.73 | 11800 |
| 2026-04-14 | 5.12 | $5.61 | 5849 |
| 2026-04-13 | 5.06 | $5.36 | 15500 |
| 2026-04-10 | 5.03 | $5.66 | 25736 |
| 2026-04-09 | 4.97 | $5.79 | 14156 |
| 2026-04-08 | 4.88 | $5.79 | 9546 |
| 2026-04-07 | 4.78 | $5.93 | 41357 |
| 2026-04-06 | 4.66 | $5.61 | 8100 |
| 2026-04-02 | 4.56 | $5.61 | 23625 |
| 2026-04-01 | 4.45 | $5.55 | 30557 |
| 2026-03-31 | 4.34 | $4.76 | 33500 |
| 2026-03-30 | 4.29 | $4.42 | 4602 |
| 2026-03-27 | 4.28 | $4.26 | 3800 |
| 2026-03-26 | 4.28 | $4.22 | 1103 |
| 2026-03-25 | 4.29 | $4.22 | 4623 |
| 2026-03-24 | 4.30 | $4.21 | 4200 |
| 2026-03-23 | 4.31 | $4.23 | 1149 |
| 2026-03-20 | 4.31 | $4.20 | 15500 |
| 2026-03-19 | 4.33 | $4.10 | 8500 |
| 2026-03-18 | 4.35 | $4.55 | 12900 |
| 2026-03-17 | 4.33 | $4.00 | 5125 |
| 2026-03-16 | 4.36 | $3.65 | 14200 |
| 2026-03-13 | 4.44 | $3.99 | 4590 |
| 2026-03-12 | 4.48 | $3.88 | 36512 |
| 2026-03-11 | 4.55 | $3.81 | 16208 |
| 2026-03-10 | 4.63 | $4.24 | 7409 |
| 2026-03-09 | 4.67 | $4.26 | 3645 |
| 2026-03-06 | 4.71 | $4.18 | 8715 |
| 2026-03-05 | 4.76 | $4.15 | 30509 |
| 2026-03-04 | 4.83 | $4.29 | 11500 |
| 2026-03-03 | 4.89 | $4.58 | 38800 |
| 2026-03-02 | 4.92 | $4.66 | 14325 |
| 2026-02-27 | 4.95 | $5.35 | 18920 |
| 2026-02-26 | 4.90 | $5.28 | 17800 |
| 2026-02-25 | 4.86 | $4.97 | 7200 |
| 2026-02-24 | 4.85 | $5.28 | 6600 |
| 2026-02-23 | 4.81 | $5.21 | 11100 |
| 2026-02-20 | 4.77 | $5.21 | 26115 |
| 2026-02-19 | 4.72 | $4.32 | 18839 |
| 2026-02-18 | 4.76 | $4.95 | 2824 |
| 2026-02-17 | 4.74 | $4.74 | 9636 |
| 2026-02-13 | 4.74 | $4.94 | 7200 |
| 2026-02-12 | 4.72 | $5.05 | 4331 |
| 2026-02-11 | 4.68 | $5.12 | 2200 |
| 2026-02-10 | 4.64 | $4.98 | 4101 |
| 2026-02-09 | 4.60 | $4.95 | 9762 |
| 2026-02-06 | 4.57 | $4.87 | 4525 |
| 2026-02-05 | 4.53 | $4.82 | 11700 |
| 2026-02-04 | 4.50 | $5.10 | 10421 |
| 2026-02-03 | 4.44 | $4.90 | 9300 |
| 2026-02-02 | 4.39 | $4.99 | 57000 |
| 2026-01-30 | 4.33 | $4.47 | 7829 |
| 2026-01-29 | 4.32 | $4.12 | 22200 |
| 2026-01-28 | 4.34 | $4.67 | 12500 |
| 2026-01-27 | 4.30 | $4.37 | 11938 |
| 2026-01-26 | 4.29 | $4.49 | 6300 |
| 2026-01-23 | 4.27 | $4.51 | 9836 |
| 2026-01-22 | 4.25 | $4.58 | 43800 |
| 2026-01-21 | 4.21 | $4.12 | 9400 |
| 2026-01-20 | 4.22 | $4.11 | 5300 |
| 2026-01-16 | 4.24 | $4.10 | 17000 |
| 2026-01-15 | 4.25 | $4.08 | 10447 |
| 2026-01-14 | 4.27 | $4.12 | 10606 |
| 2026-01-13 | 4.28 | $4.09 | 14109 |
| 2026-01-12 | 4.30 | $4.07 | 10265 |
| 2026-01-09 | 4.33 | $4.22 | 3824 |
| 2026-01-08 | 4.34 | $4.22 | 13208 |
| 2026-01-07 | 4.35 | $4.25 | 22700 |
| 2026-01-06 | 4.36 | $4.26 | 13357 |
| 2026-01-05 | 4.38 | $4.20 | 14136 |
| 2026-01-02 | 4.39 | $4.23 | 54100 |
| 2025-12-31 | 4.41 | $4.64 | 121800 |
| 2025-12-30 | 4.39 | $4.25 | 30400 |
| 2025-12-29 | 4.40 | $4.09 | 21900 |
| 2025-12-26 | 4.43 | $3.69 | 46128 |
| 2025-12-24 | 4.51 | $4.17 | 11323 |
| 2025-12-23 | 4.55 | $3.95 | 144500 |
| 2025-12-22 | 4.61 | $4.24 | 50394 |
| 2025-12-19 | 4.65 | $4.71 | 36454 |
| 2025-12-18 | 4.64 | $5.16 | 45451 |
| 2025-12-17 | 4.59 | $4.94 | 197892 |
| 2025-12-16 | 4.55 | $4.38 | 78523 |
| 2025-12-15 | 4.57 | $3.67 | 79000 |
| 2025-12-12 | 4.67 | $4.75 | 58415 |
| 2025-12-11 | 4.66 | $5.80 | 239917 |
| 2025-12-10 | 4.54 | $5.93 | 88283 |
| 2025-12-09 | 4.39 | $6.09 | 140804 |
| 2025-12-08 | 4.21 | $5.59 | 277337 |
| 2025-12-05 | 4.07 | $4.92 | 224349 |
| 2025-12-04 | 3.98 | $3.97 | 122400 |
| 2025-12-03 | 3.98 | $4.44 | 231213 |
| 2025-12-02 | 3.93 | $6.01 | 2.6M |
| 2025-12-01 | 3.71 | $4.46 | 248400 |
| 2025-11-28 | 3.63 | $4.50 | 259100 |
| 2025-11-26 | 3.54 | $4.50 | 244000 |
| 2025-11-25 | 3.44 | $4.94 | 3.3M |
| 2025-11-24 | 3.28 | $4.61 | 1.6M |
| 2025-11-21 | 3.14 | $3.54 | 50.2M |
| 2025-11-20 | 3.10 | $2.02 | 38645 |
| 2025-11-19 | 3.21 | $1.71 | 21900 |
| 2025-11-18 | 3.37 | $1.86 | 32169 |
| 2025-11-17 | 3.53 | $2.20 | 7300 |
| 2025-11-14 | 3.67 | $2.49 | 62200 |
| 2025-11-13 | 3.79 | $3.25 | 2757 |
| 2025-11-12 | 3.85 | $3.39 | 4246 |
| 2025-11-11 | 3.90 | $3.45 | 8800 |
| 2025-11-10 | 3.94 | $3.39 | 14500 |
| 2025-11-07 | 4.00 | $3.15 | 16547 |
| 2025-11-06 | 4.09 | $3.44 | 7830 |
| 2025-11-05 | 4.16 | $3.50 | 1824 |
| 2025-11-04 | 4.23 | $3.50 | 13508 |
| 2025-11-03 | 4.31 | $3.55 | 3100 |
| 2025-10-31 | 4.39 | $4.00 | 3300 |
| 2025-10-30 | 4.43 | $4.13 | 4152 |
| 2025-10-29 | 4.46 | $4.46 | 13526 |
| 2025-10-28 | 4.46 | $4.49 | 3017 |
| 2025-10-27 | 4.46 | $4.28 | 7300 |
| 2025-10-24 | 4.48 | $4.50 | 6244 |
| 2025-10-23 | 4.47 | $4.47 | 7304 |
| 2025-10-22 | 4.47 | $4.50 | 18546 |
| 2025-10-21 | 4.47 | $4.68 | 99451 |
| 2025-10-20 | 4.45 | $4.28 | 146200 |
| 2025-10-17 | 4.47 | $4.08 | 1236 |
| 2025-10-16 | 4.51 | $4.20 | 9228 |
| 2025-10-15 | 4.54 | $4.06 | 5320 |
| 2025-10-14 | 4.59 | $4.21 | 1435 |
| 2025-10-13 | 4.63 | $4.09 | 26600 |
| 2025-10-10 | 4.69 | $4.24 | 11100 |
| 2025-10-09 | 4.73 | $4.20 | 5744 |
| 2025-10-08 | 4.79 | $4.20 | 81400 |
| 2025-10-07 | 4.85 | $4.24 | 21935 |
| 2025-10-06 | 4.92 | $4.30 | 18028 |
| 2025-10-03 | 4.98 | $4.45 | 3900 |
| 2025-10-02 | 5.04 | $4.43 | 5934 |
| 2025-10-01 | 5.10 | $4.44 | 44000 |
| 2025-09-30 | 5.17 | $4.55 | 19300 |
| 2025-09-29 | 5.24 | $4.90 | 5745 |
| 2025-09-26 | 5.27 | $4.89 | 4305 |
| 2025-09-25 | 5.31 | $4.75 | 11539 |
| 2025-09-24 | 5.37 | $4.79 | 9800 |
| 2025-09-23 | 5.43 | $5.08 | 22476 |
| 2025-09-22 | 5.47 | $4.94 | 8700 |
| 2025-09-19 | 5.53 | $4.94 | 30116 |
| 2025-09-18 | 5.59 | $5.23 | 23505 |
| 2025-09-17 | 5.63 | $5.05 | 17529 |
| 2025-09-16 | 5.69 | $4.93 | 31560 |
| 2025-09-15 | 5.77 | $5.52 | 174422 |
| 2025-09-12 | 5.79 | $4.75 | 20916 |
| 2025-09-11 | 5.90 | $5.60 | 60737 |
| 2025-09-10 | 5.93 | $5.40 | 59356 |
| 2025-09-09 | 5.99 | $5.50 | 24212 |
| 2025-09-08 | 6.04 | $5.44 | 19973 |
| 2025-09-05 | 6.10 | $5.79 | 11400 |
| 2025-09-04 | 6.14 | $5.80 | 16708 |
| 2025-09-03 | 6.17 | $5.74 | 14800 |
| 2025-09-02 | 6.22 | $5.51 | 14500 |
| 2025-08-29 | 6.29 | $5.40 | 17288 |
| 2025-08-28 | 6.38 | $5.50 | 14700 |
| 2025-08-27 | 6.48 | $6.00 | 3307 |
| 2025-08-26 | 6.53 | $6.23 | 12605 |
| 2025-08-25 | 6.56 | $6.59 | 12711 |
| 2025-08-22 | 6.56 | $6.65 | 35247 |
| 2025-08-21 | 6.55 | $6.45 | 4700 |
| 2025-08-20 | 6.56 | $6.65 | 1400 |
| 2025-08-19 | 6.55 | $6.87 | 3300 |
| 2025-08-18 | 6.51 | $6.75 | 6708 |
| 2025-08-15 | 6.49 | $6.40 | 6427 |
| 2025-08-14 | 6.50 | $6.74 | 14800 |
| 2025-08-13 | 6.47 | $6.42 | 45829 |
| 2025-08-12 | 6.48 | $6.60 | 48444 |
| 2025-08-11 | 6.46 | $6.61 | 88523 |
| 2025-08-08 | 6.45 | $6.24 | 24100 |
| 2025-08-07 | 6.47 | $6.40 | 26400 |
| 2025-08-06 | 6.48 | $6.74 | 24102 |
| 2025-08-05 | 6.45 | $6.80 | 8704 |
| 2025-08-04 | 6.41 | $6.73 | 16600 |
| 2025-08-01 | 6.38 | $7.70 | 7312 |
| 2025-07-31 | 6.24 | $7.51 | 27429 |
| 2025-07-30 | 6.11 | $7.88 | 61100 |
| 2025-07-29 | 5.92 | $7.38 | 28200 |
| 2025-07-28 | 5.77 | $7.22 | 24743 |
| 2025-07-25 | 5.61 | $6.50 | 16138 |
| 2025-07-24 | 5.52 | $6.05 | 2200 |
| 2025-07-23 | 5.46 | $6.10 | 15400 |
| 2025-07-22 | 5.40 | $5.98 | 21613 |
| 2025-07-21 | 5.34 | $5.40 | 7934 |
| 2025-07-18 | 5.33 | $5.94 | 4700 |
| 2025-07-17 | 5.27 | $6.17 | 39973 |
| 2025-07-16 | 5.17 | $5.05 | 1600 |
| 2025-07-15 | 5.18 | $4.95 | 1812 |
| 2025-07-14 | 5.21 | $4.93 | 1800 |
| 2025-07-11 | 5.24 | $4.98 | 5400 |
| 2025-07-10 | 5.26 | $4.85 | 2101 |
| 2025-07-09 | 5.31 | $5.05 | 6045 |
| 2025-07-08 | 5.33 | $4.85 | 2700 |
| 2025-07-07 | 5.38 | $5.01 | 7608 |
| 2025-07-03 | 5.42 | $5.21 | 1100 |
| 2025-07-02 | 5.45 | $5.22 | 5747 |
| 2025-07-01 | 5.47 | $5.35 | 4400 |
| 2025-06-30 | 5.48 | $5.49 | 6900 |
| 2025-06-27 | 5.48 | $5.64 | 12300 |
| 2025-06-26 | 5.47 | $5.32 | 2218 |
| 2025-06-25 | 5.48 | $5.25 | 2800 |
| 2025-06-24 | 5.51 | $5.56 | 4500 |
| 2025-06-23 | 5.50 | $5.52 | 8900 |
| 2025-06-20 | 5.50 | $5.32 | 3800 |
| 2025-06-18 | 5.52 | $5.69 | 6400 |
| 2025-06-17 | 5.50 | $5.82 | 17600 |
| 2025-06-16 | 5.46 | $5.86 | 1605 |
| 2025-06-13 | 5.42 | $5.65 | 9109 |
| 2025-06-12 | 5.40 | $5.86 | 13222 |
| 2025-06-11 | 5.35 | $5.57 | 17729 |
| 2025-06-10 | 5.33 | $5.70 | 6415 |
| 2025-06-09 | 5.29 | $5.78 | 6345 |
| 2025-06-06 | 5.24 | $5.00 | 4041 |
| 2025-06-05 | 5.26 | $4.55 | 6500 |
| 2025-06-04 | 5.34 | $5.55 | 2525 |
| 2025-06-03 | 5.31 | $5.89 | 8453 |
| 2025-06-02 | 5.25 | $4.70 | 4700 |
| 2025-05-30 | 5.31 | $4.85 | 6400 |
| 2025-05-29 | 5.36 | $4.75 | 6957 |
| 2025-05-28 | 5.42 | $4.79 | 6818 |
| 2025-05-27 | 5.49 | $4.88 | 8900 |
| 2025-05-23 | 5.56 | $4.92 | 7947 |
| 2025-05-22 | 5.62 | $5.47 | 7304 |
| 2025-05-21 | 5.64 | $5.80 | 4465 |
| 2025-05-20 | 5.62 | $5.84 | 3300 |
| 2025-05-19 | 5.60 | $6.04 | 3500 |
| 2025-05-16 | 5.55 | $5.76 | 5200 |
| 2025-05-15 | 5.53 | $6.00 | 6110 |
| 2025-05-14 | 5.48 | $5.82 | 8534 |
| 2025-05-13 | 5.44 | $5.75 | 41330 |
| 2025-05-12 | 5.41 | $5.78 | 2508 |
| 2025-05-09 | 5.37 | $5.73 | 4807 |
| 2025-05-08 | 5.34 | $5.76 | 7600 |
| 2025-05-07 | 5.29 | $5.70 | 4733 |
| 2025-05-06 | 5.25 | $5.85 | 11300 |
| 2025-05-05 | 5.19 | $5.18 | 4777 |
| 2025-05-02 | 5.19 | $5.60 | 6009 |
| 2025-05-01 | 5.14 | $5.52 | 16535 |
| 2025-04-30 | 5.10 | $5.40 | 4700 |
| 2025-04-29 | 5.07 | $5.64 | 8437 |
| 2025-04-28 | 5.01 | $5.60 | 9601 |
| 2025-04-25 | 4.95 | $5.90 | 7639 |
| 2025-04-24 | 4.85 | $5.20 | 10900 |
| 2025-04-23 | 4.81 | $5.16 | 9900 |
| 2025-04-22 | 4.78 | $5.25 | 18200 |
| 2025-04-21 | 4.73 | $4.95 | 5500 |
| 2025-04-17 | 4.70 | $5.10 | 8800 |
| 2025-04-16 | 4.66 | $4.35 | 4135 |
| 2025-04-15 | 4.69 | $4.61 | 3033 |
| 2025-04-14 | 4.70 | $4.58 | 10025 |
| 2025-04-11 | 4.71 | $4.90 | 6700 |
| 2025-04-10 | 4.69 | $4.30 | 7131 |
| 2025-04-09 | 4.74 | $5.13 | 5200 |
| 2025-04-08 | 4.69 | $4.50 | 16200 |
| 2025-04-07 | 4.72 | $4.94 | 4100 |
| 2025-04-04 | 4.69 | $4.78 | 14121 |
| 2025-04-03 | 4.68 | $4.98 | 14035 |
| 2025-04-02 | 4.65 | $4.93 | 47523 |
| 2025-04-01 | 4.62 | $4.61 | 4800 |
| 2025-03-31 | 4.62 | $4.79 | 38500 |
| 2025-03-28 | 4.61 | $4.36 | 17431 |
| 2025-03-27 | 4.63 | $4.27 | 16900 |
| 2025-03-26 | 4.67 | $4.05 | 17900 |
| 2025-03-25 | 4.73 | $4.34 | 27900 |
| 2025-03-24 | 4.78 | $4.68 | 23548 |
| 2025-03-21 | 4.79 | $4.77 | 16700 |
| 2025-03-20 | 4.79 | $4.76 | 11000 |
| 2025-03-19 | 4.79 | $4.99 | 13230 |
| 2025-03-18 | 4.77 | $5.00 | 14800 |
| 2025-03-17 | 4.75 | $4.84 | 6800 |
| 2025-03-14 | 4.74 | $4.71 | 47120 |
| 2025-03-13 | 4.74 | $4.64 | 10527 |
| 2025-03-12 | 4.75 | $4.58 | 27718 |
| 2025-03-11 | 4.77 | $4.53 | 8935 |
| 2025-03-10 | 4.79 | $4.52 | 43100 |
| 2025-03-07 | 4.82 | $4.71 | 29500 |
| 2025-03-06 | 4.83 | $4.73 | 6949 |
| 2025-03-05 | 4.84 | $4.96 | 17924 |
| 2025-03-04 | 4.83 | $4.99 | 15813 |
| 2025-03-03 | 4.81 | $4.93 | 35800 |
| 2025-02-28 | 4.80 | $5.15 | 66200 |
| 2025-02-27 | 4.76 | $5.46 | 29705 |
| 2025-02-26 | 4.69 | $5.53 | 93100 |
| 2025-02-25 | 4.60 | $5.82 | 194818 |
| 2025-02-24 | 4.47 | $5.26 | 342400 |
| 2025-02-21 | 4.39 | $4.53 | 43300 |
| 2025-02-20 | 4.37 | $4.59 | 76091 |
| 2025-02-19 | 4.35 | $4.01 | 247216 |
| 2025-02-18 | 4.39 | $4.10 | 206421 |
| 2025-02-14 | 4.42 | $4.00 | 107700 |
| 2025-02-13 | 4.46 | $4.14 | 461706 |
| 2025-02-12 | 4.50 | $4.02 | 238829 |
| 2025-02-11 | 4.55 | $4.27 | 472722 |
| 2025-02-10 | 4.57 | $4.22 | 67625 |
| 2025-02-07 | 4.61 | $4.41 | 36904 |
| 2025-02-06 | 4.63 | $4.70 | 142043 |
| 2025-02-05 | 4.63 | $5.01 | 136663 |
| 2025-02-04 | 4.59 | $4.44 | 94953 |
| 2025-02-03 | 4.60 | $4.76 | 106100 |
| 2025-01-31 | 4.58 | $6.24 | 658500 |
| 2025-01-30 | 4.41 | $6.39 | 33.5M |
| 2025-01-29 | 4.20 | $2.89 | 28044 |
| 2025-01-28 | 4.34 | $2.82 | 11911 |
| 2025-01-27 | 4.50 | $3.30 | 69037 |
| 2025-01-24 | 4.63 | $3.31 | 37200 |
| 2025-01-23 | 4.76 | $3.60 | 12458 |
| 2025-01-22 | 4.89 | $3.97 | 20200 |
| 2025-01-21 | 4.98 | $3.69 | 16537 |
| 2025-01-17 | 5.12 | $3.90 | 33200 |
| 2025-01-16 | 5.25 | $4.16 | 30100 |
| 2025-01-15 | 5.36 | $4.14 | 48200 |
| 2025-01-14 | 5.49 | $4.53 | 34447 |
| 2025-01-13 | 5.59 | $4.89 | 12883 |
| 2025-01-10 | 5.67 | $4.98 | 18425 |
| 2025-01-08 | 5.74 | $5.03 | 31800 |
| 2025-01-07 | 5.81 | $5.57 | 34900 |
| 2025-01-06 | 5.84 | $6.20 | 75725 |
| 2025-01-03 | 5.80 | $6.63 | 60338 |
| 2025-01-02 | 5.71 | $5.35 | 64400 |
| 2024-12-31 | 5.75 | $5.71 | 99300 |
| 2024-12-30 | 5.76 | $5.55 | 174146 |
| 2024-12-27 | 5.78 | $5.68 | 25754 |
| 2024-12-26 | 5.79 | $5.11 | 23426 |
| 2024-12-24 | 5.86 | $5.82 | 31800 |
| 2024-12-23 | 5.86 | $5.07 | 23000 |
| 2024-12-20 | 5.95 | $5.82 | 38135 |
| 2024-12-19 | 5.96 | $6.27 | 19434 |
| 2024-12-18 | 5.93 | $6.00 | 16200 |
| 2024-12-17 | 5.92 | $6.36 | 38800 |
| 2024-12-16 | 5.87 | $7.00 | 30748 |
| 2024-12-13 | 5.75 | $6.37 | 31137 |
| 2024-12-12 | 5.69 | $6.28 | 47213 |
| 2024-12-11 | 5.63 | $5.81 | 43600 |
| 2024-12-10 | 5.61 | $5.49 | 70300 |
| 2024-12-09 | 5.62 | $5.12 | 156178 |
| 2024-12-06 | 5.67 | $6.00 | 338825 |
| 2024-12-05 | 5.64 | $4.95 | 4.7M |
| 2024-12-04 | 5.71 | $3.20 | 49128 |
| 2024-12-03 | 5.97 | $3.37 | 24500 |
| 2024-12-02 | 6.25 | $3.33 | 43600 |
| 2024-11-29 | 6.55 | $4.74 | 6600 |
| 2024-11-27 | 6.74 | $4.63 | 33917 |
| 2024-11-26 | 6.97 | $5.90 | 35300 |
| 2024-11-25 | 7.08 | $6.25 | 60047 |
| 2024-11-22 | 7.16 | $5.12 | 23447 |
| 2024-11-21 | 7.38 | $5.63 | 21031 |
| 2024-11-20 | 7.56 | $6.70 | 27200 |
| 2024-11-19 | 7.66 | $6.72 | 24000 |
| 2024-11-18 | 7.75 | $7.21 | 14900 |
| 2024-11-15 | 7.81 | $7.10 | 6900 |
| 2024-11-14 | 7.89 | $6.86 | 2000 |
| 2024-11-13 | 7.99 | $6.85 | 16900 |
| 2024-11-12 | 8.11 | $7.00 | 5848 |
| 2024-11-11 | 8.23 | $7.26 | 10100 |
| 2024-11-08 | 8.33 | $7.29 | 5904 |
| 2024-11-07 | 8.44 | $7.82 | 25700 |
| 2024-11-06 | 8.51 | $7.70 | 96103 |
| 2024-11-05 | 8.59 | $7.30 | 16300 |
| 2024-11-04 | 8.73 | $7.31 | 22227 |
| 2024-11-01 | 8.88 | $7.72 | 30600 |
| 2024-10-31 | 9.00 | $8.10 | 66700 |
| 2024-10-30 | 9.10 | $7.70 | 44100 |
| 2024-10-29 | 9.25 | $7.47 | 11700 |
| 2024-10-28 | 9.43 | $8.28 | 10447 |
| 2024-10-25 | 9.55 | $8.33 | 44628 |
| 2024-10-24 | 9.68 | $8.75 | 37300 |
| 2024-10-23 | 9.78 | $8.60 | 49933 |
| 2024-10-22 | 9.90 | $9.00 | 22300 |
| 2024-10-21 | 10.00 | $9.09 | 29218 |
| 2024-10-18 | 10.10 | $9.58 | 71200 |
| 2024-10-17 | 10.15 | $9.21 | 84101 |
| 2024-10-16 | 10.25 | $8.95 | 30300 |
| 2024-10-15 | 10.38 | $9.10 | 6066 |
| 2024-10-14 | 10.52 | $8.95 | 82555 |
| 2024-10-11 | 10.69 | $9.27 | 16317 |
| 2024-10-10 | 10.83 | $9.34 | 20169 |
| 2024-10-09 | 10.99 | $9.99 | 62455 |
| 2024-10-08 | 11.10 | $9.78 | 58105 |
| 2024-10-07 | 11.24 | $10.00 | 53552 |
| 2024-10-04 | 11.37 | $9.51 | 9621 |
| 2024-10-03 | 11.56 | $10.31 | 123786 |
| 2024-10-02 | 11.69 | $9.52 | 44994 |
| 2024-10-01 | 11.92 | $11.12 | 15762 |
| 2024-09-30 | 12.01 | $11.35 | 220025 |
| 2024-09-27 | 12.07 | $10.90 | 12100 |
| 2024-09-26 | 12.20 | $11.20 | 4100 |
| 2024-09-25 | 12.30 | $12.95 | — |
| 2024-09-24 | 12.23 | $12.95 | 500 |
| 2024-09-23 | 12.16 | $13.20 | 1800 |
| 2024-09-20 | 12.05 | $13.48 | 3700 |
| 2024-09-19 | 11.90 | $11.50 | 3000 |
| 2024-09-18 | 11.94 | $12.80 | 11600 |
| 2024-09-17 | 11.85 | $13.00 | 3300 |
| 2024-09-16 | 11.73 | $13.00 | 18000 |
| 2024-09-13 | 11.60 | $11.60 | 14000 |
| 2024-09-12 | 11.60 | $11.46 | 5700 |
| 2024-09-11 | 11.61 | $11.60 | 4900 |
| 2024-09-10 | 11.61 | $11.60 | 4400 |
| 2024-09-09 | 11.61 | $11.60 | 8800 |
| 2024-09-06 | 11.61 | $11.60 | 9800 |
| 2024-09-05 | 11.62 | $11.21 | 12200 |
| 2024-09-04 | 11.66 | $10.82 | 19200 |
| 2024-09-03 | 11.75 | $12.20 | 9100 |
| 2024-08-30 | 11.70 | $10.78 | 7200 |
| 2024-08-29 | 11.80 | $12.40 | 17800 |
| 2024-08-28 | 11.73 | $13.42 | 120900 |
| 2024-08-27 | 11.55 | $11.44 | 6400 |
| 2024-08-26 | 11.57 | $11.70 | 5600 |
| 2024-08-23 | 11.55 | $11.70 | 7000 |
| 2024-08-22 | 11.54 | $11.61 | 2100 |
| 2024-08-21 | 11.53 | $11.64 | 15900 |
| 2024-08-20 | 11.52 | $11.59 | 51100 |
| 2024-08-19 | 11.51 | $11.53 | 169400 |
| 2024-08-16 | 11.51 | $11.53 | 100 |
| 2024-08-15 | 11.50 | $11.53 | — |
| 2024-08-14 | 11.50 | $11.53 | 2000 |
| 2024-08-13 | 11.50 | $11.52 | 1200 |
| 2024-08-12 | 11.50 | $11.50 | — |
| 2024-08-09 | 11.50 | $11.50 | — |
| 2024-08-08 | 11.50 | $11.50 | — |
| 2024-08-07 | 11.49 | $11.50 | 300 |
| 2024-08-06 | 11.49 | $11.52 | 800 |
| 2024-08-05 | 11.49 | $11.55 | — |
| 2024-08-02 | 11.49 | $11.55 | — |
| 2024-08-01 | 11.48 | $11.55 | 1500 |
| 2024-07-31 | 11.47 | $11.50 | 5000 |
| 2024-07-30 | 11.47 | $11.50 | 2100 |
| 2024-07-29 | 11.46 | $11.49 | — |
| 2024-07-26 | 11.46 | $11.49 | — |
| 2024-07-25 | 11.46 | $11.49 | — |
| 2024-07-24 | 11.46 | $11.49 | — |
| 2024-07-23 | 11.45 | $11.49 | — |
| 2024-07-22 | 11.45 | $11.49 | — |
| 2024-07-19 | 11.44 | $11.49 | — |
| 2024-07-18 | 11.44 | $11.49 | 100 |
| 2024-07-17 | 11.43 | $11.49 | — |
| 2024-07-16 | 11.43 | $11.49 | 200 |
| 2024-07-15 | 11.42 | $11.55 | 200 |
| 2024-07-12 | 11.41 | $11.47 | 300 |
| 2024-07-11 | 11.40 | $11.44 | — |
| 2024-07-10 | 11.40 | $11.44 | 1500 |
| 2024-07-09 | 11.39 | $11.54 | — |
| 2024-07-08 | 11.38 | $11.54 | 400 |
| 2024-07-05 | 11.36 | $11.43 | 32000 |
| 2024-07-03 | 11.35 | $11.49 | 300 |
| 2024-07-02 | 11.34 | $11.44 | 2900 |
| 2024-07-01 | 11.33 | $11.39 | — |
| 2024-06-28 | 11.32 | $11.39 | — |
| 2024-06-27 | 11.31 | $11.39 | 700 |
| 2024-06-26 | 11.31 | $11.36 | — |
| 2024-06-25 | 11.30 | $11.36 | — |
| 2024-06-24 | 11.29 | $11.36 | 101800 |
| 2024-06-21 | 11.29 | $11.29 | — |
| 2024-06-20 | 11.29 | $11.29 | — |
| 2024-06-18 | 11.29 | $11.29 | — |
| 2024-06-17 | 11.29 | $11.29 | — |
| 2024-06-14 | 11.28 | $11.29 | 400 |
| 2024-06-13 | 11.28 | $11.29 | — |
| 2024-06-12 | 11.28 | $11.29 | — |
| 2024-06-11 | 11.28 | $11.29 | 200 |
| 2024-06-10 | 11.28 | $11.28 | 100 |
| 2024-06-07 | 11.28 | $11.28 | 100 |
| 2024-06-06 | 11.28 | $11.28 | 100 |
| 2024-06-05 | 11.28 | $11.30 | — |
| 2024-06-04 | 11.28 | $11.30 | 100 |
| 2024-06-03 | 11.28 | $11.30 | — |
| 2024-05-31 | 11.28 | $11.30 | — |
| 2024-05-30 | 11.27 | $11.30 | — |
| 2024-05-29 | 11.27 | $11.30 | — |
| 2024-05-28 | 11.27 | $11.30 | 100 |
| 2024-05-24 | 11.27 | $11.30 | — |
| 2024-05-23 | 11.26 | $11.30 | — |
| 2024-05-22 | 11.26 | $11.30 | — |
| 2024-05-21 | 11.25 | $11.30 | 5700 |
| 2024-05-20 | 11.25 | $11.28 | 300 |
| 2024-05-17 | 11.24 | $11.22 | 100 |
| 2024-05-16 | 11.25 | $11.29 | 300 |
| 2024-05-15 | 11.24 | $11.29 | 300 |
| 2024-05-14 | 11.24 | $11.29 | 500 |
| 2024-05-13 | 11.23 | $11.26 | — |
| 2024-05-10 | 11.23 | $11.26 | — |
| 2024-05-09 | 11.23 | $11.26 | — |
| 2024-05-08 | 11.22 | $11.26 | — |
| 2024-05-07 | 11.22 | $11.26 | — |
| 2024-05-06 | 11.21 | $11.26 | 5800 |
| 2024-05-03 | 11.21 | $11.26 | 27300 |
| 2024-05-02 | 11.20 | $11.20 | — |
| 2024-05-01 | 11.20 | $11.20 | — |
| 2024-04-30 | 11.20 | $11.20 | — |
| 2024-04-29 | 11.20 | $11.20 | 400 |
| 2024-04-26 | 11.21 | $11.20 | 100 |
| 2024-04-25 | 11.21 | $11.20 | 100 |
| 2024-04-24 | 11.21 | $11.22 | 300 |
| 2024-04-23 | 11.21 | $11.21 | — |
| 2024-04-22 | 11.20 | $11.21 | — |
| 2024-04-19 | 11.20 | $11.21 | — |
| 2024-04-18 | 11.20 | $11.21 | — |
| 2024-04-17 | 11.20 | $11.21 | — |
| 2024-04-16 | 11.20 | $11.21 | 24500 |
| 2024-04-15 | 11.20 | $11.25 | — |
| 2024-04-12 | 11.20 | $11.25 | 2300 |
| 2024-04-11 | 11.19 | $11.10 | 200 |
| 2024-04-10 | 11.20 | $11.20 | — |
| 2024-04-09 | 11.20 | $11.20 | 300 |
| 2024-04-08 | 11.20 | $11.22 | 1800 |
| 2024-04-05 | 11.20 | $11.20 | 1300 |
| 2024-04-04 | 11.20 | $11.20 | 11300 |
| 2024-04-03 | 11.20 | $11.19 | 22400 |
| 2024-04-02 | 11.20 | $11.19 | 5400 |
| 2024-04-01 | 11.20 | $11.24 | 59100 |
| 2024-03-28 | 11.19 | $11.21 | — |
| 2024-03-27 | 11.19 | $11.21 | 50300 |
| 2024-03-26 | 11.19 | $11.23 | 200 |
| 2024-03-25 | 11.19 | $11.19 | 19300 |
| 2024-03-22 | 11.19 | $11.22 | 45800 |
| 2024-03-21 | 11.18 | $11.21 | 26700 |
| 2024-03-20 | 11.18 | $11.21 | 500 |
| 2024-03-19 | 11.17 | $11.22 | 1200 |
| 2024-03-18 | 11.17 | $11.20 | — |
| 2024-03-15 | 11.17 | $11.20 | — |
| 2024-03-14 | 11.16 | $11.20 | 8300 |
| 2024-03-13 | 11.16 | $11.20 | 3200 |
| 2024-03-12 | 11.16 | $11.20 | — |
| 2024-03-11 | 11.15 | $11.20 | 27700 |
| 2024-03-08 | 11.15 | $11.15 | 300 |
| 2024-03-07 | 11.15 | $11.15 | — |
| 2024-03-06 | 11.14 | $11.15 | 500 |
| 2024-03-05 | 11.14 | $11.18 | — |
| 2024-03-04 | 11.14 | $11.18 | 100 |
| 2024-03-01 | 11.14 | $11.15 | 200 |
| 2024-02-29 | 11.13 | $11.15 | — |
| 2024-02-28 | 11.13 | $11.15 | 30200 |
| 2024-02-27 | 11.13 | $11.15 | 100000 |
| 2024-02-26 | 11.13 | $11.15 | 100 |
| 2024-02-23 | 11.13 | $11.15 | 124800 |
| 2024-02-22 | 11.12 | $11.18 | 200 |
| 2024-02-21 | 11.12 | $11.18 | 700 |
| 2024-02-20 | 11.11 | $11.15 | 165500 |
| 2024-02-16 | 11.11 | $11.13 | 32900 |
| 2024-02-15 | 11.11 | $11.10 | 19100 |
| 2024-02-14 | 11.11 | $11.12 | — |
| 2024-02-13 | 11.11 | $11.12 | 100500 |
| 2024-02-12 | 11.10 | $11.07 | 900 |
| 2024-02-09 | 11.11 | $11.11 | — |
| 2024-02-08 | 11.11 | $11.11 | 8100 |
| 2024-02-07 | 11.11 | $11.11 | — |
| 2024-02-06 | 11.11 | $11.11 | 1100 |
| 2024-02-05 | 11.11 | $11.12 | 7900 |
| 2024-02-02 | 11.11 | $11.12 | — |
| 2024-02-01 | 11.10 | $11.12 | — |
| 2024-01-31 | 11.10 | $11.12 | 300 |
| 2024-01-30 | 11.10 | $11.14 | — |
| 2024-01-29 | 11.10 | $11.14 | 241600 |
| 2024-01-26 | 11.09 | $11.12 | 100 |
| 2024-01-25 | 11.09 | $11.12 | 216000 |
| 2024-01-24 | 11.09 | $11.12 | 75100 |
| 2024-01-23 | 11.08 | $11.09 | — |
| 2024-01-22 | 11.08 | $11.09 | — |
| 2024-01-19 | 11.08 | $11.09 | — |
| 2024-01-18 | 11.08 | $11.09 | — |
| 2024-01-17 | 11.08 | $11.09 | — |
| 2024-01-16 | 11.08 | $11.09 | 500 |
| 2024-01-12 | 11.08 | $11.06 | 100 |
| 2024-01-11 | 11.08 | $11.14 | — |
| 2024-01-10 | 11.07 | $11.14 | — |
| 2024-01-09 | 11.06 | $11.14 | — |
| 2024-01-08 | 11.06 | $11.14 | — |
| 2024-01-05 | 11.05 | $11.14 | — |
| 2024-01-04 | 11.04 | $11.14 | 200 |
| 2024-01-03 | 11.03 | $11.06 | — |
| 2024-01-02 | 11.02 | $11.06 | — |
| 2023-12-29 | 11.02 | $11.06 | 1400 |
| 2023-12-28 | 11.01 | $11.08 | 15400 |
| 2023-12-27 | 11.01 | $11.03 | — |
| 2023-12-26 | 11.00 | $11.03 | 1500 |
| 2023-12-22 | 11.00 | $11.04 | — |
| 2023-12-21 | 11.00 | $11.04 | — |
| 2023-12-20 | 10.99 | $11.04 | — |
| 2023-12-19 | 10.99 | $11.04 | 1000 |
| 2023-12-18 | 10.98 | $11.04 | 300 |
| 2023-12-15 | 10.98 | $11.04 | 100 |
| 2023-12-14 | 10.97 | $11.00 | 19000 |
| 2023-12-13 | 10.97 | $11.01 | 30100 |
| 2023-12-12 | 10.96 | $10.95 | 400 |
| 2023-12-11 | 10.96 | $10.97 | 33500 |
| 2023-12-08 | 10.96 | $10.96 | 116400 |
| 2023-12-07 | 10.96 | $10.95 | — |
| 2023-12-06 | 10.96 | $10.95 | 200 |
| 2023-12-05 | 10.97 | $10.95 | 100 |
| 2023-12-04 | 10.97 | $10.96 | — |
| 2023-12-01 | 10.97 | $10.96 | — |
| 2023-11-30 | 10.97 | $10.96 | 100 |
| 2023-11-29 | 10.97 | $10.96 | — |
| 2023-11-28 | 10.97 | $10.96 | — |
| 2023-11-27 | 10.97 | $10.96 | 8800 |
| 2023-11-24 | 10.97 | $10.97 | — |
| 2023-11-22 | 10.97 | $10.97 | — |
| 2023-11-21 | 10.97 | $10.97 | 3400 |
| 2023-11-20 | 10.98 | $10.96 | 1200 |
| 2023-11-17 | 10.98 | $10.99 | 1100 |
| 2023-11-16 | 10.98 | $11.04 | — |
| 2023-11-15 | 10.97 | $11.04 | — |
| 2023-11-14 | 10.96 | $11.04 | 200 |
| 2023-11-13 | 10.95 | $10.95 | 400 |
| 2023-11-10 | 10.95 | $10.95 | 2200 |
| 2023-11-09 | 10.95 | $10.95 | — |
| 2023-11-08 | 10.95 | $10.95 | — |
| 2023-11-07 | 10.95 | $10.95 | 4200 |
| 2023-11-06 | 10.95 | $10.97 | 3400 |
| 2023-11-03 | 10.95 | $10.96 | 15200 |
| 2023-11-02 | 10.95 | $10.94 | 7000 |
| 2023-11-01 | 10.95 | $11.00 | 6000 |
| 2023-10-31 | 10.95 | $11.01 | 600 |
| 2023-10-30 | 10.94 | $10.86 | 700 |
| 2023-10-27 | 10.95 | $10.98 | 700 |
| 2023-10-26 | 10.95 | $10.95 | 100 |
| 2023-10-25 | 10.95 | $10.99 | — |
| 2023-10-24 | 10.94 | $10.99 | — |
| 2023-10-23 | 10.94 | $10.99 | 14100 |
| 2023-10-20 | 10.93 | $10.95 | 600 |
| 2023-10-19 | 10.93 | $10.93 | — |
| 2023-10-18 | 10.93 | $10.93 | 900 |
| 2023-10-17 | 10.93 | $10.93 | — |
| 2023-10-16 | 10.93 | $10.93 | — |
| 2023-10-13 | 10.93 | $10.93 | 900 |
| 2023-10-12 | 10.93 | $10.92 | — |
| 2023-10-11 | 10.93 | $10.92 | 700 |
| 2023-10-10 | 10.93 | $10.92 | — |
| 2023-10-09 | 10.93 | $10.92 | — |
| 2023-10-06 | 10.93 | $10.92 | — |
| 2023-10-05 | 10.93 | $10.92 | — |
| 2023-10-04 | 10.94 | $10.92 | 600 |
| 2023-10-03 | 10.94 | $10.92 | 1600 |
| 2023-10-02 | 10.94 | $10.92 | — |
| 2023-09-29 | 10.94 | $10.92 | — |
| 2023-09-28 | 10.94 | $10.92 | 100 |
| 2023-09-27 | 10.94 | $10.97 | — |
| 2023-09-26 | 10.94 | $10.97 | 100 |
| 2023-09-25 | 10.94 | $10.97 | — |
| 2023-09-22 | 10.94 | $10.97 | — |
| 2023-09-21 | 10.93 | $10.97 | — |
| 2023-09-20 | 10.93 | $10.97 | — |
| 2023-09-19 | 10.92 | $10.97 | 12400 |
| 2023-09-18 | 10.92 | $10.94 | 11400 |
| 2023-09-15 | 10.92 | $10.95 | 15700 |
| 2023-09-14 | 10.91 | $10.97 | — |
| 2023-09-13 | 10.91 | $10.97 | 17200 |
| 2023-09-12 | 10.90 | $10.95 | 150900 |
| 2023-09-11 | 10.90 | $10.90 | 1800 |
| 2023-09-08 | 10.90 | $10.90 | 400 |
| 2023-09-07 | 10.89 | $10.98 | 12700 |
| 2023-09-06 | 10.89 | $10.94 | 11300 |
| 2023-09-05 | 10.88 | $10.87 | 8500 |
| 2023-09-01 | 10.88 | $10.91 | — |
| 2023-08-31 | 10.88 | $10.91 | — |
| 2023-08-30 | 10.87 | $10.91 | — |
| 2023-08-29 | 10.87 | $10.91 | 800 |
| 2023-08-28 | 10.87 | $10.96 | 1800 |
| 2023-08-25 | 10.86 | $10.95 | — |
| 2023-08-24 | 10.85 | $10.95 | 200 |
| 2023-08-23 | 10.84 | $10.90 | 4200 |
| 2023-08-22 | 10.83 | $10.89 | 307000 |
| 2023-08-21 | 10.82 | $10.89 | 80000 |
| 2023-08-18 | 10.82 | $10.87 | — |
| 2023-08-17 | 10.81 | $10.87 | — |
| 2023-08-16 | 10.81 | $10.87 | 1200 |
| 2023-08-15 | 10.80 | $10.84 | — |
| 2023-08-14 | 10.79 | $10.84 | 11400 |
| 2023-08-11 | 10.79 | $10.80 | — |
| 2023-08-10 | 10.79 | $10.80 | — |
| 2023-08-09 | 10.79 | $10.80 | — |
| 2023-08-08 | 10.79 | $10.80 | — |
| 2023-08-07 | 10.78 | $10.80 | 300 |
| 2023-08-04 | 10.78 | $10.80 | — |
| 2023-08-03 | 10.78 | $10.80 | — |
| 2023-08-02 | 10.78 | $10.80 | 5900 |
| 2023-08-01 | 10.78 | $10.77 | — |
| 2023-07-31 | 10.78 | $10.77 | 100 |
| 2023-07-28 | 10.78 | $10.77 | — |
| 2023-07-27 | 10.78 | $10.77 | — |
| 2023-07-26 | 10.78 | $10.77 | — |
| 2023-07-25 | 10.78 | $10.77 | — |
| 2023-07-24 | 10.78 | $10.77 | — |
| 2023-07-21 | 10.78 | $10.77 | — |
| 2023-07-20 | 10.78 | $10.77 | — |
| 2023-07-19 | 10.78 | $10.77 | — |
| 2023-07-18 | 10.78 | $10.77 | 300 |
| 2023-07-17 | 10.79 | $10.76 | 2000 |
| 2023-07-14 | 10.79 | $10.74 | — |
| 2023-07-13 | 10.79 | $10.74 | 7700 |
| 2023-07-12 | 10.80 | $10.82 | 6000 |
| 2023-07-11 | 10.80 | $10.81 | — |
| 2023-07-10 | 10.80 | $10.81 | — |
| 2023-07-07 | 10.79 | $10.81 | — |
| 2023-07-06 | 10.79 | $10.81 | 150200 |
| 2023-07-05 | 10.79 | $10.81 | 3900 |
| 2023-07-03 | 10.79 | $10.82 | — |
| 2023-06-30 | 10.79 | $10.82 | 800 |
| 2023-06-29 | 10.78 | $10.81 | 7600 |
| 2023-06-28 | 10.78 | $10.80 | 400 |
| 2023-06-27 | 10.78 | $10.81 | 5400 |
| 2023-06-26 | 10.77 | $10.81 | — |
| 2023-06-23 | 10.77 | $10.81 | 21000 |
| 2023-06-22 | 10.77 | $10.81 | 1000 |
| 2023-06-21 | 10.76 | $10.79 | 6500 |
| 2023-06-20 | 10.76 | $10.80 | 52000 |
| 2023-06-16 | 10.75 | $10.80 | — |
| 2023-06-15 | 10.75 | $10.80 | 300 |
| 2023-06-14 | 10.74 | $10.80 | 9600 |
| 2023-06-13 | 10.74 | $10.78 | 12000 |
| 2023-06-12 | 10.73 | $10.78 | 16700 |
| 2023-06-09 | 10.73 | $10.77 | 200 |
| 2023-06-08 | 10.72 | $10.77 | 9200 |
| 2023-06-07 | 10.72 | $10.78 | — |
| 2023-06-06 | 10.71 | $10.78 | — |
| 2023-06-05 | 10.70 | $10.78 | — |
| 2023-06-02 | 10.70 | $10.78 | — |
| 2023-06-01 | 10.69 | $10.78 | 150600 |
| 2023-05-31 | 10.68 | $10.78 | 24700 |
| 2023-05-30 | 10.67 | $10.78 | 100 |
| 2023-05-26 | 10.66 | $10.78 | 1100 |
| 2023-05-25 | 10.64 | $10.79 | 6300 |
| 2023-05-24 | 10.63 | $10.72 | — |
| 2023-05-23 | 10.62 | $10.72 | 1500 |
| 2023-05-22 | 10.61 | $10.69 | 37700 |
| 2023-05-19 | 10.60 | $10.67 | 100 |
| 2023-05-18 | 10.59 | $10.67 | 5000 |
| 2023-05-17 | 10.58 | $10.67 | 5700 |
| 2023-05-16 | 10.57 | $10.66 | 85100 |
| 2023-05-15 | 10.56 | $10.58 | 3400 |
| 2023-05-12 | 10.56 | $10.58 | — |
| 2023-05-11 | 10.56 | $10.58 | — |
| 2023-05-10 | 10.56 | $10.58 | — |
| 2023-05-09 | 10.55 | $10.58 | 29400 |
| 2023-05-08 | 10.55 | $10.58 | — |
| 2023-05-05 | 10.55 | $10.58 | 800 |
| 2023-05-04 | 10.55 | $10.58 | — |
| 2023-05-03 | 10.54 | $10.58 | — |
| 2023-05-02 | 10.54 | $10.58 | 6500 |
| 2023-05-01 | 10.53 | $10.57 | — |
| 2023-04-28 | 10.53 | $10.57 | 300 |
| 2023-04-27 | 10.53 | $10.60 | 18300 |
| 2023-04-26 | 10.52 | $10.57 | 100 |
| 2023-04-25 | 10.51 | $10.54 | — |
| 2023-04-24 | 10.51 | $10.54 | 1400 |
| 2023-04-21 | 10.51 | $10.54 | — |
| 2023-04-20 | 10.50 | $10.54 | 300 |
| 2023-04-19 | 10.50 | $10.53 | 55000 |
| 2023-04-18 | 10.50 | $10.54 | — |
| 2023-04-17 | 10.49 | $10.54 | 100 |
| 2023-04-14 | 10.49 | $10.48 | — |
| 2023-04-13 | 10.49 | $10.48 | — |
| 2023-04-12 | 10.49 | $10.48 | — |
| 2023-04-11 | 10.49 | $10.48 | 1500 |
| 2023-04-10 | 10.49 | $10.52 | — |
| 2023-04-06 | 10.49 | $10.52 | 300 |
| 2023-04-05 | 10.48 | $10.52 | 300 |
| 2023-04-04 | 10.48 | $10.52 | 500 |
| 2023-04-03 | 10.48 | $10.48 | — |
| 2023-03-31 | 10.48 | $10.48 | — |
| 2023-03-30 | 10.47 | $10.48 | — |
| 2023-03-29 | 10.47 | $10.48 | 400 |
| 2023-03-28 | 10.47 | $10.52 | — |
| 2023-03-27 | 10.47 | $10.52 | 200 |
| 2023-03-24 | 10.46 | $10.49 | 400 |
| 2023-03-23 | 10.46 | $10.49 | — |
| 2023-03-22 | 10.46 | $10.49 | 100 |
| 2023-03-21 | 10.45 | $10.49 | 100 |
| 2023-03-20 | 10.45 | $10.49 | 300 |
| 2023-03-17 | 10.45 | $10.45 | 80000 |
| 2023-03-16 | 10.45 | $10.45 | 59600 |
| 2023-03-15 | 10.45 | $10.46 | 200 |
| 2023-03-14 | 10.44 | $10.48 | 100 |
| 2023-03-13 | 10.44 | $10.48 | — |
| 2023-03-10 | 10.44 | $10.48 | — |
| 2023-03-09 | 10.43 | $10.48 | 100 |
| 2023-03-08 | 10.43 | $10.48 | 100 |
| 2023-03-07 | 10.42 | $10.48 | — |
| 2023-03-06 | 10.41 | $10.48 | 2200 |
| 2023-03-03 | 10.41 | $10.44 | 25000 |
| 2023-03-02 | 10.40 | $10.42 | — |
| 2023-03-01 | 10.40 | $10.42 | — |
| 2023-02-28 | 10.40 | $10.42 | 1300 |
| 2023-02-27 | 10.40 | $10.45 | 6600 |
| 2023-02-24 | 10.39 | $10.42 | 85000 |
| 2023-02-23 | 10.39 | $10.39 | 400 |
| 2023-02-22 | 10.39 | $10.42 | 11400 |
| 2023-02-21 | 10.39 | $10.40 | 58000 |
| 2023-02-17 | 10.38 | $10.44 | 1200 |
| 2023-02-16 | 10.38 | $10.44 | 5200 |
| 2023-02-15 | 10.37 | $10.38 | — |
| 2023-02-14 | 10.37 | $10.38 | 6700 |
| 2023-02-13 | 10.37 | $10.40 | 43600 |
| 2023-02-10 | 10.37 | $10.41 | 195400 |
| 2023-02-09 | 10.36 | $10.41 | 1000 |
| 2023-02-08 | 10.36 | $10.44 | 5900 |
| 2023-02-07 | 10.35 | $10.39 | — |
| 2023-02-06 | 10.34 | $10.39 | — |
| 2023-02-03 | 10.34 | $10.39 | — |
| 2023-02-02 | 10.33 | $10.39 | 300 |
| 2023-02-01 | 10.33 | $10.39 | — |
| 2023-01-31 | 10.32 | $10.39 | 100 |
| 2023-01-30 | 10.31 | $10.39 | — |
| 2023-01-27 | 10.31 | $10.39 | — |
| 2023-01-26 | 10.30 | $10.39 | 41900 |
| 2023-01-25 | 10.29 | $10.35 | — |
| 2023-01-24 | 10.28 | $10.35 | 8900 |
| 2023-01-23 | 10.27 | $10.31 | 61300 |
| 2023-01-20 | 10.27 | $10.31 | 232100 |
| 2023-01-19 | 10.27 | $10.35 | 3100 |
| 2023-01-18 | 10.26 | $10.39 | 240000 |
| 2023-01-17 | 10.24 | $10.39 | 16600 |
| 2023-01-13 | 10.23 | $10.31 | 2600 |
| 2023-01-12 | 10.22 | $10.30 | 22600 |
| 2023-01-11 | 10.21 | $10.24 | — |
| 2023-01-10 | 10.21 | $10.24 | — |
| 2023-01-09 | 10.20 | $10.24 | — |
| 2023-01-06 | 10.20 | $10.24 | 245500 |
| 2023-01-05 | 10.19 | $10.24 | 443900 |
| 2023-01-04 | 10.19 | $10.24 | 279600 |
| 2023-01-03 | 10.18 | $10.22 | 120500 |
| 2022-12-30 | 10.18 | $10.22 | 81600 |
| 2022-12-29 | 10.18 | $10.28 | 4100 |
| 2022-12-28 | 10.17 | $10.26 | — |
| 2022-12-27 | 10.16 | $10.26 | 111700 |
| 2022-12-23 | 10.14 | $10.18 | 42800 |
| 2022-12-22 | 10.14 | $10.17 | — |
| 2022-12-21 | 10.14 | $10.17 | 1900 |
| 2022-12-20 | 10.13 | $10.17 | 180600 |
| 2022-12-19 | 10.13 | $10.16 | 62400 |
| 2022-12-16 | 10.13 | $10.12 | 21400 |
| 2022-12-15 | 10.13 | $10.16 | 500 |
| 2022-12-14 | 10.13 | $10.16 | 47300 |
| 2022-12-13 | 10.12 | $10.15 | 14300 |
| 2022-12-12 | 10.12 | $10.14 | 36800 |
| 2022-12-09 | 10.12 | $10.13 | 10100 |
| 2022-12-08 | 10.11 | $10.14 | 15900 |
| 2022-12-07 | 10.11 | $10.12 | 115700 |
| 2022-12-06 | 10.11 | $10.13 | 364300 |
| 2022-12-05 | 10.11 | $10.12 | 12500 |
| 2022-12-02 | 10.11 | $10.10 | 100 |
| 2022-12-01 | 10.11 | $10.19 | 9400 |
| 2022-11-30 | 10.10 | $10.18 | 6200 |
| 2022-11-29 | 10.09 | $10.10 | 5000 |
| 2022-11-28 | 10.09 | $10.09 | — |
| 2022-11-25 | 10.09 | $10.09 | — |
| 2022-11-23 | 10.09 | $10.09 | 267500 |
| 2022-11-22 | 10.09 | $10.09 | — |
| 2022-11-21 | 10.09 | $10.09 | — |
| 2022-11-18 | 10.09 | $10.09 | 100 |
| 2022-11-17 | 10.09 | $10.09 | 100 |
| 2022-11-16 | 10.09 | $10.08 | — |
| 2022-11-15 | 10.09 | $10.08 | 100 |
| 2022-11-14 | 10.09 | $10.08 | — |
| 2022-11-11 | 10.10 | $10.08 | — |
| 2022-11-10 | 10.10 | $10.08 | — |
| 2022-11-09 | 10.10 | $10.08 | 4000 |
| 2022-11-08 | 10.10 | $10.06 | — |
| 2022-11-07 | 10.11 | $10.06 | — |
| 2022-11-04 | 10.11 | $10.06 | — |
| 2022-11-03 | 10.12 | $10.06 | — |
| 2022-11-02 | 10.12 | $10.06 | — |
| 2022-11-01 | 10.13 | $10.06 | 200 |
| 2022-10-31 | 10.14 | $10.41 | — |
| 2022-10-28 | 10.11 | $10.41 | — |
| 2022-10-27 | 10.07 | $10.41 | 200 |
| 2022-10-26 | 10.04 | $10.65 | 1600 |
| 2022-10-25 | 9.97 | $9.98 | 2400 |
| 2022-10-24 | 9.97 | $9.97 | — |
| 2022-10-21 | 9.97 | $9.97 | — |
| 2022-10-20 | 9.97 | $9.97 | — |
| 2022-10-19 | 9.98 | $9.97 | — |
| 2022-10-18 | 9.98 | $9.97 | — |
| 2022-10-17 | 9.98 | $9.97 | — |
| 2022-10-14 | 9.98 | $9.97 | — |
| 2022-10-13 | 9.98 | $9.97 | — |
| 2022-10-12 | 9.98 | $9.97 | 100 |
| 2022-10-11 | 9.98 | $9.97 | — |
| 2022-10-10 | 9.98 | $9.97 | — |
| 2022-10-07 | 9.98 | $9.97 | — |
| 2022-10-06 | 9.98 | $9.97 | — |
| 2022-10-05 | 9.98 | $9.97 | — |
| 2022-10-04 | 9.99 | $9.97 | — |
| 2022-10-03 | 9.99 | $9.97 | — |
| 2022-09-30 | 9.99 | $9.97 | — |
| 2022-09-29 | 9.99 | $9.97 | — |
| 2022-09-28 | 9.99 | $9.97 | — |
| 2022-09-27 | 10.00 | $9.97 | — |
| 2022-09-26 | 10.00 | $9.97 | — |
| 2022-09-23 | 10.00 | $9.97 | — |
| 2022-09-22 | 10.01 | $9.97 | — |
| 2022-09-21 | 10.01 | $9.97 | 1300 |
| 2022-09-20 | 10.01 | $10.05 | — |
| 2022-09-19 | 10.01 | $10.05 | 400 |
| 2022-09-16 | 10.01 | $10.02 | — |
| 2022-09-15 | 10.00 | $10.02 | — |
| 2022-09-14 | 10.00 | $10.02 | — |
| 2022-09-13 | 10.00 | $10.02 | — |
| 2022-09-12 | 10.00 | $10.02 | — |
| 2022-09-09 | 10.00 | $10.02 | 1000 |
| 2022-09-08 | 10.00 | $9.98 | 1900 |
| 2022-09-07 | 10.00 | $9.98 | — |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
3.01
2026-07-17
Close Price
$2.73
Vol: 5941
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
2.89
Average
8.23
Maximum
12.38
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 3.01 | $2.73 | 5941 |
| 2026-07-16 | 3.04 | $2.81 | 9400 |
| 2026-07-15 | 3.06 | $2.84 | 28306 |
| 2026-07-14 | 3.09 | $2.96 | 24434 |
| 2026-07-13 | 3.10 | $2.95 | 9700 |
| 2026-07-10 | 3.12 | $2.99 | 5831 |
| 2026-07-09 | 3.15 | $2.87 | 53241 |
| 2026-07-08 | 3.19 | $2.92 | 24400 |
| 2026-07-07 | 3.24 | $3.14 | 21957 |
| 2026-07-06 | 3.28 | $3.33 | 45200 |
| 2026-07-02 | 3.30 | $3.50 | 24549 |
| 2026-07-01 | 3.31 | $3.37 | 23300 |
| 2026-06-30 | 3.32 | $3.27 | 225800 |
| 2026-06-29 | 3.35 | $3.11 | 9043 |
| 2026-06-26 | 3.38 | $3.27 | 45629 |
| 2026-06-25 | 3.40 | $3.02 | 20900 |
| 2026-06-24 | 3.44 | $2.97 | 19215 |
| 2026-06-23 | 3.48 | $2.91 | 17893 |
| 2026-06-22 | 3.54 | $2.96 | 42000 |
| 2026-06-18 | 3.59 | $3.00 | 59926 |
| 2026-06-17 | 3.64 | $3.02 | 48414 |
| 2026-06-16 | 3.70 | $3.17 | 29300 |
| 2026-06-15 | 3.75 | $3.36 | 69400 |
| 2026-06-12 | 3.78 | $3.15 | 93057 |
| 2026-06-11 | 3.85 | $3.76 | 135100 |
| 2026-06-10 | 3.87 | $4.78 | 170500 |
| 2026-06-09 | 3.78 | $4.71 | 386502 |
| 2026-06-08 | 3.71 | $4.59 | 896900 |
| 2026-06-05 | 3.65 | $5.06 | 6.7M |
| 2026-06-04 | 3.55 | $5.25 | 74.0M |
| 2026-06-03 | 3.42 | $2.86 | 14.8M |
| 2026-06-02 | 3.53 | $2.37 | 37000 |
| 2026-06-01 | 3.70 | $2.59 | 14600 |
| 2026-05-29 | 3.86 | $2.63 | 23749 |
| 2026-05-28 | 4.02 | $2.76 | 28711 |
| 2026-05-27 | 4.18 | $2.82 | 21931 |
| 2026-05-26 | 4.35 | $3.20 | 38610 |
| 2026-05-22 | 4.49 | $3.32 | 22100 |
| 2026-05-21 | 4.63 | $3.96 | 1917 |
| 2026-05-20 | 4.72 | $3.94 | 13900 |
| 2026-05-19 | 4.81 | $3.85 | 30618 |
| 2026-05-18 | 4.93 | $4.59 | 48250 |
| 2026-05-15 | 4.98 | $4.95 | 2798 |
| 2026-05-14 | 5.00 | $4.95 | 2200 |
| 2026-05-13 | 5.02 | $5.05 | — |
| 2026-05-12 | 5.04 | $5.05 | 15 |
| 2026-05-11 | 5.06 | $5.05 | 8244 |
| 2026-05-08 | 5.09 | $5.05 | 8900 |
| 2026-05-07 | 5.11 | $4.75 | 507 |
| 2026-05-06 | 5.17 | $4.75 | 1300 |
| 2026-05-05 | 5.23 | $4.76 | 3800 |
| 2026-05-04 | 5.30 | $4.69 | 2900 |
| 2026-05-01 | 5.38 | $4.89 | 6400 |
| 2026-04-30 | 5.44 | $4.93 | 3606 |
| 2026-04-29 | 5.51 | $4.83 | 6300 |
| 2026-04-28 | 5.58 | $4.87 | 11000 |
| 2026-04-27 | 5.65 | $5.25 | 16300 |
| 2026-04-24 | 5.67 | $5.51 | 5 |
| 2026-04-23 | 5.66 | $5.51 | 1100 |
| 2026-04-22 | 5.65 | $5.77 | 2516 |
| 2026-04-21 | 5.61 | $5.94 | 1672 |
| 2026-04-20 | 5.54 | $5.91 | 6613 |
| 2026-04-17 | 5.47 | $5.80 | 6500 |
| 2026-04-16 | 5.40 | $5.78 | 4500 |
| 2026-04-15 | 5.32 | $5.73 | 11800 |
| 2026-04-14 | 5.24 | $5.61 | 5849 |
| 2026-04-13 | 5.17 | $5.36 | 15500 |
| 2026-04-10 | 5.11 | $5.66 | 25736 |
| 2026-04-09 | 5.01 | $5.79 | 14156 |
| 2026-04-08 | 4.89 | $5.79 | 9546 |
| 2026-04-07 | 4.77 | $5.93 | 41357 |
| 2026-04-06 | 4.62 | $5.61 | 8100 |
| 2026-04-02 | 4.50 | $5.61 | 23625 |
| 2026-04-01 | 4.37 | $5.55 | 30557 |
| 2026-03-31 | 4.24 | $4.76 | 33500 |
| 2026-03-30 | 4.18 | $4.42 | 4602 |
| 2026-03-27 | 4.16 | $4.26 | 3800 |
| 2026-03-26 | 4.16 | $4.22 | 1103 |
| 2026-03-25 | 4.16 | $4.22 | 4623 |
| 2026-03-24 | 4.17 | $4.21 | 4200 |
| 2026-03-23 | 4.19 | $4.23 | 1149 |
| 2026-03-20 | 4.21 | $4.20 | 15500 |
| 2026-03-19 | 4.23 | $4.10 | 8500 |
| 2026-03-18 | 4.27 | $4.55 | 12900 |
| 2026-03-17 | 4.27 | $4.00 | 5125 |
| 2026-03-16 | 4.32 | $3.65 | 14200 |
| 2026-03-13 | 4.41 | $3.99 | 4590 |
| 2026-03-12 | 4.48 | $3.88 | 36512 |
| 2026-03-11 | 4.56 | $3.81 | 16208 |
| 2026-03-10 | 4.65 | $4.24 | 7409 |
| 2026-03-09 | 4.71 | $4.26 | 3645 |
| 2026-03-06 | 4.76 | $4.18 | 8715 |
| 2026-03-05 | 4.83 | $4.15 | 30509 |
| 2026-03-04 | 4.91 | $4.29 | 11500 |
| 2026-03-03 | 4.97 | $4.58 | 38800 |
| 2026-03-02 | 5.01 | $4.66 | 14325 |
| 2026-02-27 | 5.04 | $5.35 | 18920 |
| 2026-02-26 | 5.00 | $5.28 | 17800 |
| 2026-02-25 | 4.96 | $4.97 | 7200 |
| 2026-02-24 | 4.95 | $5.28 | 6600 |
| 2026-02-23 | 4.90 | $5.21 | 11100 |
| 2026-02-20 | 4.86 | $5.21 | 26115 |
| 2026-02-19 | 4.82 | $4.32 | 18839 |
| 2026-02-18 | 4.86 | $4.95 | 2824 |
| 2026-02-17 | 4.83 | $4.74 | 9636 |
| 2026-02-13 | 4.83 | $4.94 | 7200 |
| 2026-02-12 | 4.80 | $5.05 | 4331 |
| 2026-02-11 | 4.75 | $5.12 | 2200 |
| 2026-02-10 | 4.69 | $4.98 | 4101 |
| 2026-02-09 | 4.65 | $4.95 | 9762 |
| 2026-02-06 | 4.60 | $4.87 | 4525 |
| 2026-02-05 | 4.55 | $4.82 | 11700 |
| 2026-02-04 | 4.51 | $5.10 | 10421 |
| 2026-02-03 | 4.44 | $4.90 | 9300 |
| 2026-02-02 | 4.38 | $4.99 | 57000 |
| 2026-01-30 | 4.31 | $4.47 | 7829 |
| 2026-01-29 | 4.29 | $4.12 | 22200 |
| 2026-01-28 | 4.31 | $4.67 | 12500 |
| 2026-01-27 | 4.27 | $4.37 | 11938 |
| 2026-01-26 | 4.25 | $4.49 | 6300 |
| 2026-01-23 | 4.23 | $4.51 | 9836 |
| 2026-01-22 | 4.19 | $4.58 | 43800 |
| 2026-01-21 | 4.15 | $4.12 | 9400 |
| 2026-01-20 | 4.16 | $4.11 | 5300 |
| 2026-01-16 | 4.17 | $4.10 | 17000 |
| 2026-01-15 | 4.19 | $4.08 | 10447 |
| 2026-01-14 | 4.21 | $4.12 | 10606 |
| 2026-01-13 | 4.22 | $4.09 | 14109 |
| 2026-01-12 | 4.24 | $4.07 | 10265 |
| 2026-01-09 | 4.27 | $4.22 | 3824 |
| 2026-01-08 | 4.30 | $4.22 | 13208 |
| 2026-01-07 | 4.33 | $4.25 | 22700 |
| 2026-01-06 | 4.37 | $4.26 | 13357 |
| 2026-01-05 | 4.41 | $4.20 | 14136 |
| 2026-01-02 | 4.45 | $4.23 | 54100 |
| 2025-12-31 | 4.49 | $4.64 | 121800 |
| 2025-12-30 | 4.50 | $4.25 | 30400 |
| 2025-12-29 | 4.55 | $4.09 | 21900 |
| 2025-12-26 | 4.62 | $3.69 | 46128 |
| 2025-12-24 | 4.72 | $4.17 | 11323 |
| 2025-12-23 | 4.79 | $3.95 | 144500 |
| 2025-12-22 | 4.87 | $4.24 | 50394 |
| 2025-12-19 | 4.93 | $4.71 | 36454 |
| 2025-12-18 | 4.93 | $5.16 | 45451 |
| 2025-12-17 | 4.87 | $4.94 | 197892 |
| 2025-12-16 | 4.82 | $4.38 | 78523 |
| 2025-12-15 | 4.81 | $3.67 | 79000 |
| 2025-12-12 | 4.86 | $4.75 | 58415 |
| 2025-12-11 | 4.80 | $5.80 | 239917 |
| 2025-12-10 | 4.64 | $5.93 | 88283 |
| 2025-12-09 | 4.44 | $6.09 | 140804 |
| 2025-12-08 | 4.22 | $5.59 | 277337 |
| 2025-12-05 | 4.03 | $4.92 | 224349 |
| 2025-12-04 | 3.91 | $3.97 | 122400 |
| 2025-12-03 | 3.86 | $4.44 | 231213 |
| 2025-12-02 | 3.77 | $6.01 | 2.6M |
| 2025-12-01 | 3.52 | $4.46 | 248400 |
| 2025-11-28 | 3.42 | $4.50 | 259100 |
| 2025-11-26 | 3.31 | $4.50 | 244000 |
| 2025-11-25 | 3.19 | $4.94 | 3.3M |
| 2025-11-24 | 3.04 | $4.61 | 1.6M |
| 2025-11-21 | 2.91 | $3.54 | 50.2M |
| 2025-11-20 | 2.89 | $2.02 | 38645 |
| 2025-11-19 | 3.03 | $1.71 | 21900 |
| 2025-11-18 | 3.21 | $1.86 | 32169 |
| 2025-11-17 | 3.39 | $2.20 | 7300 |
| 2025-11-14 | 3.55 | $2.49 | 62200 |
| 2025-11-13 | 3.68 | $3.25 | 2757 |
| 2025-11-12 | 3.75 | $3.39 | 4246 |
| 2025-11-11 | 3.81 | $3.45 | 8800 |
| 2025-11-10 | 3.87 | $3.39 | 14500 |
| 2025-11-07 | 3.93 | $3.15 | 16547 |
| 2025-11-06 | 4.03 | $3.44 | 7830 |
| 2025-11-05 | 4.10 | $3.50 | 1824 |
| 2025-11-04 | 4.16 | $3.50 | 13508 |
| 2025-11-03 | 4.23 | $3.55 | 3100 |
| 2025-10-31 | 4.30 | $4.00 | 3300 |
| 2025-10-30 | 4.33 | $4.13 | 4152 |
| 2025-10-29 | 4.35 | $4.46 | 13526 |
| 2025-10-28 | 4.34 | $4.49 | 3017 |
| 2025-10-27 | 4.32 | $4.28 | 7300 |
| 2025-10-24 | 4.33 | $4.50 | 6244 |
| 2025-10-23 | 4.32 | $4.47 | 7304 |
| 2025-10-22 | 4.31 | $4.50 | 18546 |
| 2025-10-21 | 4.30 | $4.68 | 99451 |
| 2025-10-20 | 4.27 | $4.28 | 146200 |
| 2025-10-17 | 4.29 | $4.08 | 1236 |
| 2025-10-16 | 4.33 | $4.20 | 9228 |
| 2025-10-15 | 4.36 | $4.06 | 5320 |
| 2025-10-14 | 4.41 | $4.21 | 1435 |
| 2025-10-13 | 4.45 | $4.09 | 26600 |
| 2025-10-10 | 4.51 | $4.24 | 11100 |
| 2025-10-09 | 4.56 | $4.20 | 5744 |
| 2025-10-08 | 4.62 | $4.20 | 81400 |
| 2025-10-07 | 4.68 | $4.24 | 21935 |
| 2025-10-06 | 4.74 | $4.30 | 18028 |
| 2025-10-03 | 4.81 | $4.45 | 3900 |
| 2025-10-02 | 4.86 | $4.43 | 5934 |
| 2025-10-01 | 4.93 | $4.44 | 44000 |
| 2025-09-30 | 5.00 | $4.55 | 19300 |
| 2025-09-29 | 5.06 | $4.90 | 5745 |
| 2025-09-26 | 5.10 | $4.89 | 4305 |
| 2025-09-25 | 5.14 | $4.75 | 11539 |
| 2025-09-24 | 5.19 | $4.79 | 9800 |
| 2025-09-23 | 5.25 | $5.08 | 22476 |
| 2025-09-22 | 5.29 | $4.94 | 8700 |
| 2025-09-19 | 5.35 | $4.94 | 30116 |
| 2025-09-18 | 5.42 | $5.23 | 23505 |
| 2025-09-17 | 5.47 | $5.05 | 17529 |
| 2025-09-16 | 5.54 | $4.93 | 31560 |
| 2025-09-15 | 5.63 | $5.52 | 174422 |
| 2025-09-12 | 5.67 | $4.75 | 20916 |
| 2025-09-11 | 5.80 | $5.60 | 60737 |
| 2025-09-10 | 5.84 | $5.40 | 59356 |
| 2025-09-09 | 5.92 | $5.50 | 24212 |
| 2025-09-08 | 5.98 | $5.44 | 19973 |
| 2025-09-05 | 6.06 | $5.79 | 11400 |
| 2025-09-04 | 6.11 | $5.80 | 16708 |
| 2025-09-03 | 6.16 | $5.74 | 14800 |
| 2025-09-02 | 6.22 | $5.51 | 14500 |
| 2025-08-29 | 6.31 | $5.40 | 17288 |
| 2025-08-28 | 6.42 | $5.50 | 14700 |
| 2025-08-27 | 6.53 | $6.00 | 3307 |
| 2025-08-26 | 6.60 | $6.23 | 12605 |
| 2025-08-25 | 6.65 | $6.59 | 12711 |
| 2025-08-22 | 6.68 | $6.65 | 35247 |
| 2025-08-21 | 6.69 | $6.45 | 4700 |
| 2025-08-20 | 6.73 | $6.65 | 1400 |
| 2025-08-19 | 6.74 | $6.87 | 3300 |
| 2025-08-18 | 6.73 | $6.75 | 6708 |
| 2025-08-15 | 6.72 | $6.40 | 6427 |
| 2025-08-14 | 6.74 | $6.74 | 14800 |
| 2025-08-13 | 6.73 | $6.42 | 45829 |
| 2025-08-12 | 6.74 | $6.60 | 48444 |
| 2025-08-11 | 6.73 | $6.61 | 88523 |
| 2025-08-08 | 6.71 | $6.24 | 24100 |
| 2025-08-07 | 6.72 | $6.40 | 26400 |
| 2025-08-06 | 6.70 | $6.74 | 24102 |
| 2025-08-05 | 6.65 | $6.80 | 8704 |
| 2025-08-04 | 6.58 | $6.73 | 16600 |
| 2025-08-01 | 6.50 | $7.70 | 7312 |
| 2025-07-31 | 6.33 | $7.51 | 27429 |
| 2025-07-30 | 6.16 | $7.88 | 61100 |
| 2025-07-29 | 5.94 | $7.38 | 28200 |
| 2025-07-28 | 5.77 | $7.22 | 24743 |
| 2025-07-25 | 5.60 | $6.50 | 16138 |
| 2025-07-24 | 5.49 | $6.05 | 2200 |
| 2025-07-23 | 5.42 | $6.10 | 15400 |
| 2025-07-22 | 5.35 | $5.98 | 21613 |
| 2025-07-21 | 5.28 | $5.40 | 7934 |
| 2025-07-18 | 5.27 | $5.94 | 4700 |
| 2025-07-17 | 5.20 | $6.17 | 39973 |
| 2025-07-16 | 5.12 | $5.05 | 1600 |
| 2025-07-15 | 5.14 | $4.95 | 1812 |
| 2025-07-14 | 5.18 | $4.93 | 1800 |
| 2025-07-11 | 5.22 | $4.98 | 5400 |
| 2025-07-10 | 5.26 | $4.85 | 2101 |
| 2025-07-09 | 5.32 | $5.05 | 6045 |
| 2025-07-08 | 5.36 | $4.85 | 2700 |
| 2025-07-07 | 5.42 | $5.01 | 7608 |
| 2025-07-03 | 5.46 | $5.21 | 1100 |
| 2025-07-02 | 5.49 | $5.22 | 5747 |
| 2025-07-01 | 5.52 | $5.35 | 4400 |
| 2025-06-30 | 5.53 | $5.49 | 6900 |
| 2025-06-27 | 5.53 | $5.64 | 12300 |
| 2025-06-26 | 5.50 | $5.32 | 2218 |
| 2025-06-25 | 5.51 | $5.25 | 2800 |
| 2025-06-24 | 5.52 | $5.56 | 4500 |
| 2025-06-23 | 5.50 | $5.52 | 8900 |
| 2025-06-20 | 5.48 | $5.32 | 3800 |
| 2025-06-18 | 5.48 | $5.69 | 6400 |
| 2025-06-17 | 5.45 | $5.82 | 17600 |
| 2025-06-16 | 5.41 | $5.86 | 1605 |
| 2025-06-13 | 5.36 | $5.65 | 9109 |
| 2025-06-12 | 5.34 | $5.86 | 13222 |
| 2025-06-11 | 5.29 | $5.57 | 17729 |
| 2025-06-10 | 5.28 | $5.70 | 6415 |
| 2025-06-09 | 5.25 | $5.78 | 6345 |
| 2025-06-06 | 5.21 | $5.00 | 4041 |
| 2025-06-05 | 5.25 | $4.55 | 6500 |
| 2025-06-04 | 5.34 | $5.55 | 2525 |
| 2025-06-03 | 5.34 | $5.89 | 8453 |
| 2025-06-02 | 5.30 | $4.70 | 4700 |
| 2025-05-30 | 5.37 | $4.85 | 6400 |
| 2025-05-29 | 5.44 | $4.75 | 6957 |
| 2025-05-28 | 5.52 | $4.79 | 6818 |
| 2025-05-27 | 5.60 | $4.88 | 8900 |
| 2025-05-23 | 5.67 | $4.92 | 7947 |
| 2025-05-22 | 5.75 | $5.47 | 7304 |
| 2025-05-21 | 5.77 | $5.80 | 4465 |
| 2025-05-20 | 5.76 | $5.84 | 3300 |
| 2025-05-19 | 5.74 | $6.04 | 3500 |
| 2025-05-16 | 5.69 | $5.76 | 5200 |
| 2025-05-15 | 5.67 | $6.00 | 6110 |
| 2025-05-14 | 5.62 | $5.82 | 8534 |
| 2025-05-13 | 5.58 | $5.75 | 41330 |
| 2025-05-12 | 5.54 | $5.78 | 2508 |
| 2025-05-09 | 5.50 | $5.73 | 4807 |
| 2025-05-08 | 5.45 | $5.76 | 7600 |
| 2025-05-07 | 5.39 | $5.70 | 4733 |
| 2025-05-06 | 5.34 | $5.85 | 11300 |
| 2025-05-05 | 5.27 | $5.18 | 4777 |
| 2025-05-02 | 5.26 | $5.60 | 6009 |
| 2025-05-01 | 5.20 | $5.52 | 16535 |
| 2025-04-30 | 5.16 | $5.40 | 4700 |
| 2025-04-29 | 5.11 | $5.64 | 8437 |
| 2025-04-28 | 5.05 | $5.60 | 9601 |
| 2025-04-25 | 4.98 | $5.90 | 7639 |
| 2025-04-24 | 4.87 | $5.20 | 10900 |
| 2025-04-23 | 4.83 | $5.16 | 9900 |
| 2025-04-22 | 4.78 | $5.25 | 18200 |
| 2025-04-21 | 4.72 | $4.95 | 5500 |
| 2025-04-17 | 4.70 | $5.10 | 8800 |
| 2025-04-16 | 4.65 | $4.35 | 4135 |
| 2025-04-15 | 4.68 | $4.61 | 3033 |
| 2025-04-14 | 4.69 | $4.58 | 10025 |
| 2025-04-11 | 4.70 | $4.90 | 6700 |
| 2025-04-10 | 4.68 | $4.30 | 7131 |
| 2025-04-09 | 4.72 | $5.13 | 5200 |
| 2025-04-08 | 4.67 | $4.50 | 16200 |
| 2025-04-07 | 4.69 | $4.94 | 4100 |
| 2025-04-04 | 4.66 | $4.78 | 14121 |
| 2025-04-03 | 4.65 | $4.98 | 14035 |
| 2025-04-02 | 4.62 | $4.93 | 47523 |
| 2025-04-01 | 4.59 | $4.61 | 4800 |
| 2025-03-31 | 4.60 | $4.79 | 38500 |
| 2025-03-28 | 4.58 | $4.36 | 17431 |
| 2025-03-27 | 4.62 | $4.27 | 16900 |
| 2025-03-26 | 4.67 | $4.05 | 17900 |
| 2025-03-25 | 4.74 | $4.34 | 27900 |
| 2025-03-24 | 4.80 | $4.68 | 23548 |
| 2025-03-21 | 4.82 | $4.77 | 16700 |
| 2025-03-20 | 4.84 | $4.76 | 11000 |
| 2025-03-19 | 4.85 | $4.99 | 13230 |
| 2025-03-18 | 4.84 | $5.00 | 14800 |
| 2025-03-17 | 4.82 | $4.84 | 6800 |
| 2025-03-14 | 4.82 | $4.71 | 47120 |
| 2025-03-13 | 4.82 | $4.64 | 10527 |
| 2025-03-12 | 4.83 | $4.58 | 27718 |
| 2025-03-11 | 4.84 | $4.53 | 8935 |
| 2025-03-10 | 4.86 | $4.52 | 43100 |
| 2025-03-07 | 4.88 | $4.71 | 29500 |
| 2025-03-06 | 4.88 | $4.73 | 6949 |
| 2025-03-05 | 4.87 | $4.96 | 17924 |
| 2025-03-04 | 4.85 | $4.99 | 15813 |
| 2025-03-03 | 4.82 | $4.93 | 35800 |
| 2025-02-28 | 4.80 | $5.15 | 66200 |
| 2025-02-27 | 4.76 | $5.46 | 29705 |
| 2025-02-26 | 4.69 | $5.53 | 93100 |
| 2025-02-25 | 4.59 | $5.82 | 194818 |
| 2025-02-24 | 4.46 | $5.26 | 342400 |
| 2025-02-21 | 4.37 | $4.53 | 43300 |
| 2025-02-20 | 4.34 | $4.59 | 76091 |
| 2025-02-19 | 4.31 | $4.01 | 247216 |
| 2025-02-18 | 4.33 | $4.10 | 206421 |
| 2025-02-14 | 4.34 | $4.00 | 107700 |
| 2025-02-13 | 4.36 | $4.14 | 461706 |
| 2025-02-12 | 4.36 | $4.02 | 238829 |
| 2025-02-11 | 4.38 | $4.27 | 472722 |
| 2025-02-10 | 4.38 | $4.22 | 67625 |
| 2025-02-07 | 4.39 | $4.41 | 36904 |
| 2025-02-06 | 4.39 | $4.70 | 142043 |
| 2025-02-05 | 4.35 | $5.01 | 136663 |
| 2025-02-04 | 4.30 | $4.44 | 94953 |
| 2025-02-03 | 4.31 | $4.76 | 106100 |
| 2025-01-31 | 4.29 | $6.24 | 658500 |
| 2025-01-30 | 4.13 | $6.39 | 33.5M |
| 2025-01-29 | 3.95 | $2.89 | 28044 |
| 2025-01-28 | 4.12 | $2.82 | 11911 |
| 2025-01-27 | 4.31 | $3.30 | 69037 |
| 2025-01-24 | 4.46 | $3.31 | 37200 |
| 2025-01-23 | 4.62 | $3.60 | 12458 |
| 2025-01-22 | 4.76 | $3.97 | 20200 |
| 2025-01-21 | 4.88 | $3.69 | 16537 |
| 2025-01-17 | 5.03 | $3.90 | 33200 |
| 2025-01-16 | 5.18 | $4.16 | 30100 |
| 2025-01-15 | 5.32 | $4.14 | 48200 |
| 2025-01-14 | 5.46 | $4.53 | 34447 |
| 2025-01-13 | 5.58 | $4.89 | 12883 |
| 2025-01-10 | 5.67 | $4.98 | 18425 |
| 2025-01-08 | 5.76 | $5.03 | 31800 |
| 2025-01-07 | 5.83 | $5.57 | 34900 |
| 2025-01-06 | 5.86 | $6.20 | 75725 |
| 2025-01-03 | 5.83 | $6.63 | 60338 |
| 2025-01-02 | 5.73 | $5.35 | 64400 |
| 2024-12-31 | 5.75 | $5.71 | 99300 |
| 2024-12-30 | 5.73 | $5.55 | 174146 |
| 2024-12-27 | 5.71 | $5.68 | 25754 |
| 2024-12-26 | 5.68 | $5.11 | 23426 |
| 2024-12-24 | 5.70 | $5.82 | 31800 |
| 2024-12-23 | 5.66 | $5.07 | 23000 |
| 2024-12-20 | 5.70 | $5.82 | 38135 |
| 2024-12-19 | 5.65 | $6.27 | 19434 |
| 2024-12-18 | 5.57 | $6.00 | 16200 |
| 2024-12-17 | 5.52 | $6.36 | 38800 |
| 2024-12-16 | 5.44 | $7.00 | 30748 |
| 2024-12-13 | 5.29 | $6.37 | 31137 |
| 2024-12-12 | 5.21 | $6.28 | 47213 |
| 2024-12-11 | 5.14 | $5.81 | 43600 |
| 2024-12-10 | 5.13 | $5.49 | 70300 |
| 2024-12-09 | 5.14 | $5.12 | 156178 |
| 2024-12-06 | 5.21 | $6.00 | 338825 |
| 2024-12-05 | 5.20 | $4.95 | 4.7M |
| 2024-12-04 | 5.30 | $3.20 | 49128 |
| 2024-12-03 | 5.59 | $3.37 | 24500 |
| 2024-12-02 | 5.88 | $3.33 | 43600 |
| 2024-11-29 | 6.20 | $4.74 | 6600 |
| 2024-11-27 | 6.40 | $4.63 | 33917 |
| 2024-11-26 | 6.62 | $5.90 | 35300 |
| 2024-11-25 | 6.73 | $6.25 | 60047 |
| 2024-11-22 | 6.82 | $5.12 | 23447 |
| 2024-11-21 | 7.03 | $5.63 | 21031 |
| 2024-11-20 | 7.20 | $6.70 | 27200 |
| 2024-11-19 | 7.29 | $6.72 | 24000 |
| 2024-11-18 | 7.38 | $7.21 | 14900 |
| 2024-11-15 | 7.43 | $7.10 | 6900 |
| 2024-11-14 | 7.51 | $6.86 | 2000 |
| 2024-11-13 | 7.62 | $6.85 | 16900 |
| 2024-11-12 | 7.74 | $7.00 | 5848 |
| 2024-11-11 | 7.86 | $7.26 | 10100 |
| 2024-11-08 | 7.96 | $7.29 | 5904 |
| 2024-11-07 | 8.06 | $7.82 | 25700 |
| 2024-11-06 | 8.13 | $7.70 | 96103 |
| 2024-11-05 | 8.21 | $7.30 | 16300 |
| 2024-11-04 | 8.35 | $7.31 | 22227 |
| 2024-11-01 | 8.50 | $7.72 | 30600 |
| 2024-10-31 | 8.62 | $8.10 | 66700 |
| 2024-10-30 | 8.71 | $7.70 | 44100 |
| 2024-10-29 | 8.84 | $7.47 | 11700 |
| 2024-10-28 | 9.02 | $8.28 | 10447 |
| 2024-10-25 | 9.14 | $8.33 | 44628 |
| 2024-10-24 | 9.26 | $8.75 | 37300 |
| 2024-10-23 | 9.35 | $8.60 | 49933 |
| 2024-10-22 | 9.48 | $9.00 | 22300 |
| 2024-10-21 | 9.59 | $9.09 | 29218 |
| 2024-10-18 | 9.71 | $9.58 | 71200 |
| 2024-10-17 | 9.81 | $9.21 | 84101 |
| 2024-10-16 | 9.95 | $8.95 | 30300 |
| 2024-10-15 | 10.13 | $9.10 | 6066 |
| 2024-10-14 | 10.31 | $8.95 | 82555 |
| 2024-10-11 | 10.53 | $9.27 | 16317 |
| 2024-10-10 | 10.73 | $9.34 | 20169 |
| 2024-10-09 | 10.94 | $9.99 | 62455 |
| 2024-10-08 | 11.09 | $9.78 | 58105 |
| 2024-10-07 | 11.27 | $10.00 | 53552 |
| 2024-10-04 | 11.43 | $9.51 | 9621 |
| 2024-10-03 | 11.65 | $10.31 | 123786 |
| 2024-10-02 | 11.80 | $9.52 | 44994 |
| 2024-10-01 | 12.03 | $11.12 | 15762 |
| 2024-09-30 | 12.12 | $11.35 | 220025 |
| 2024-09-27 | 12.18 | $10.90 | 12100 |
| 2024-09-26 | 12.29 | $11.20 | 4100 |
| 2024-09-25 | 12.38 | $12.95 | — |
| 2024-09-24 | 12.29 | $12.95 | 500 |
| 2024-09-23 | 12.21 | $13.20 | 1800 |
| 2024-09-20 | 12.09 | $13.48 | 3700 |
| 2024-09-19 | 11.93 | $11.50 | 3000 |
| 2024-09-18 | 11.97 | $12.80 | 11600 |
| 2024-09-17 | 11.87 | $13.00 | 3300 |
| 2024-09-16 | 11.75 | $13.00 | 18000 |
| 2024-09-13 | 11.62 | $11.60 | 14000 |
| 2024-09-12 | 11.63 | $11.46 | 5700 |
| 2024-09-11 | 11.64 | $11.60 | 4900 |
| 2024-09-10 | 11.65 | $11.60 | 4400 |
| 2024-09-09 | 11.65 | $11.60 | 8800 |
| 2024-09-06 | 11.66 | $11.60 | 9800 |
| 2024-09-05 | 11.66 | $11.21 | 12200 |
| 2024-09-04 | 11.70 | $10.82 | 19200 |
| 2024-09-03 | 11.78 | $12.20 | 9100 |
| 2024-08-30 | 11.73 | $10.78 | 7200 |
| 2024-08-29 | 11.82 | $12.40 | 17800 |
| 2024-08-28 | 11.74 | $13.42 | 120900 |
| 2024-08-27 | 11.57 | $11.44 | 6400 |
| 2024-08-26 | 11.58 | $11.70 | 5600 |
| 2024-08-23 | 11.56 | $11.70 | 7000 |
| 2024-08-22 | 11.55 | $11.61 | 2100 |
| 2024-08-21 | 11.54 | $11.64 | 15900 |
| 2024-08-20 | 11.53 | $11.59 | 51100 |
| 2024-08-19 | 11.52 | $11.53 | 169400 |
| 2024-08-16 | 11.52 | $11.53 | 100 |
| 2024-08-15 | 11.52 | $11.53 | — |
| 2024-08-14 | 11.51 | $11.53 | 2000 |
| 2024-08-13 | 11.51 | $11.52 | 1200 |
| 2024-08-12 | 11.51 | $11.50 | — |
| 2024-08-09 | 11.51 | $11.50 | — |
| 2024-08-08 | 11.51 | $11.50 | — |
| 2024-08-07 | 11.51 | $11.50 | 300 |
| 2024-08-06 | 11.51 | $11.52 | 800 |
| 2024-08-05 | 11.51 | $11.55 | — |
| 2024-08-02 | 11.50 | $11.55 | — |
| 2024-08-01 | 11.50 | $11.55 | 1500 |
| 2024-07-31 | 11.49 | $11.50 | 5000 |
| 2024-07-30 | 11.49 | $11.50 | 2100 |
| 2024-07-29 | 11.49 | $11.49 | — |
| 2024-07-26 | 11.49 | $11.49 | — |
| 2024-07-25 | 11.49 | $11.49 | — |
| 2024-07-24 | 11.48 | $11.49 | — |
| 2024-07-23 | 11.48 | $11.49 | — |
| 2024-07-22 | 11.48 | $11.49 | — |
| 2024-07-19 | 11.47 | $11.49 | — |
| 2024-07-18 | 11.47 | $11.49 | 100 |
| 2024-07-17 | 11.46 | $11.49 | — |
| 2024-07-16 | 11.45 | $11.49 | 200 |
| 2024-07-15 | 11.44 | $11.55 | 200 |
| 2024-07-12 | 11.43 | $11.47 | 300 |
| 2024-07-11 | 11.42 | $11.44 | — |
| 2024-07-10 | 11.41 | $11.44 | 1500 |
| 2024-07-09 | 11.41 | $11.54 | — |
| 2024-07-08 | 11.39 | $11.54 | 400 |
| 2024-07-05 | 11.37 | $11.43 | 32000 |
| 2024-07-03 | 11.36 | $11.49 | 300 |
| 2024-07-02 | 11.34 | $11.44 | 2900 |
| 2024-07-01 | 11.33 | $11.39 | — |
| 2024-06-28 | 11.33 | $11.39 | — |
| 2024-06-27 | 11.32 | $11.39 | 700 |
| 2024-06-26 | 11.31 | $11.36 | — |
| 2024-06-25 | 11.30 | $11.36 | — |
| 2024-06-24 | 11.30 | $11.36 | 101800 |
| 2024-06-21 | 11.29 | $11.29 | — |
| 2024-06-20 | 11.29 | $11.29 | — |
| 2024-06-18 | 11.29 | $11.29 | — |
| 2024-06-17 | 11.29 | $11.29 | — |
| 2024-06-14 | 11.29 | $11.29 | 400 |
| 2024-06-13 | 11.29 | $11.29 | — |
| 2024-06-12 | 11.29 | $11.29 | — |
| 2024-06-11 | 11.29 | $11.29 | 200 |
| 2024-06-10 | 11.29 | $11.28 | 100 |
| 2024-06-07 | 11.29 | $11.28 | 100 |
| 2024-06-06 | 11.29 | $11.28 | 100 |
| 2024-06-05 | 11.29 | $11.30 | — |
| 2024-06-04 | 11.29 | $11.30 | 100 |
| 2024-06-03 | 11.29 | $11.30 | — |
| 2024-05-31 | 11.29 | $11.30 | — |
| 2024-05-30 | 11.29 | $11.30 | — |
| 2024-05-29 | 11.28 | $11.30 | — |
| 2024-05-28 | 11.28 | $11.30 | 100 |
| 2024-05-24 | 11.28 | $11.30 | — |
| 2024-05-23 | 11.27 | $11.30 | — |
| 2024-05-22 | 11.27 | $11.30 | — |
| 2024-05-21 | 11.26 | $11.30 | 5700 |
| 2024-05-20 | 11.26 | $11.28 | 300 |
| 2024-05-17 | 11.25 | $11.22 | 100 |
| 2024-05-16 | 11.25 | $11.29 | 300 |
| 2024-05-15 | 11.25 | $11.29 | 300 |
| 2024-05-14 | 11.24 | $11.29 | 500 |
| 2024-05-13 | 11.24 | $11.26 | — |
| 2024-05-10 | 11.23 | $11.26 | — |
| 2024-05-09 | 11.23 | $11.26 | — |
| 2024-05-08 | 11.22 | $11.26 | — |
| 2024-05-07 | 11.22 | $11.26 | — |
| 2024-05-06 | 11.22 | $11.26 | 5800 |
| 2024-05-03 | 11.21 | $11.26 | 27300 |
| 2024-05-02 | 11.21 | $11.20 | — |
| 2024-05-01 | 11.21 | $11.20 | — |
| 2024-04-30 | 11.21 | $11.20 | — |
| 2024-04-29 | 11.21 | $11.20 | 400 |
| 2024-04-26 | 11.21 | $11.20 | 100 |
| 2024-04-25 | 11.21 | $11.20 | 100 |
| 2024-04-24 | 11.21 | $11.22 | 300 |
| 2024-04-23 | 11.21 | $11.21 | — |
| 2024-04-22 | 11.21 | $11.21 | — |
| 2024-04-19 | 11.21 | $11.21 | — |
| 2024-04-18 | 11.21 | $11.21 | — |
| 2024-04-17 | 11.21 | $11.21 | — |
| 2024-04-16 | 11.21 | $11.21 | 24500 |
| 2024-04-15 | 11.21 | $11.25 | — |
| 2024-04-12 | 11.20 | $11.25 | 2300 |
| 2024-04-11 | 11.20 | $11.10 | 200 |
| 2024-04-10 | 11.21 | $11.20 | — |
| 2024-04-09 | 11.21 | $11.20 | 300 |
| 2024-04-08 | 11.21 | $11.22 | 1800 |
| 2024-04-05 | 11.21 | $11.20 | 1300 |
| 2024-04-04 | 11.21 | $11.20 | 11300 |
| 2024-04-03 | 11.21 | $11.19 | 22400 |
| 2024-04-02 | 11.21 | $11.19 | 5400 |
| 2024-04-01 | 11.21 | $11.24 | 59100 |
| 2024-03-28 | 11.20 | $11.21 | — |
| 2024-03-27 | 11.20 | $11.21 | 50300 |
| 2024-03-26 | 11.20 | $11.23 | 200 |
| 2024-03-25 | 11.19 | $11.19 | 19300 |
| 2024-03-22 | 11.19 | $11.22 | 45800 |
| 2024-03-21 | 11.19 | $11.21 | 26700 |
| 2024-03-20 | 11.19 | $11.21 | 500 |
| 2024-03-19 | 11.18 | $11.22 | 1200 |
| 2024-03-18 | 11.18 | $11.20 | — |
| 2024-03-15 | 11.18 | $11.20 | — |
| 2024-03-14 | 11.17 | $11.20 | 8300 |
| 2024-03-13 | 11.17 | $11.20 | 3200 |
| 2024-03-12 | 11.16 | $11.20 | — |
| 2024-03-11 | 11.16 | $11.20 | 27700 |
| 2024-03-08 | 11.15 | $11.15 | 300 |
| 2024-03-07 | 11.15 | $11.15 | — |
| 2024-03-06 | 11.15 | $11.15 | 500 |
| 2024-03-05 | 11.15 | $11.18 | — |
| 2024-03-04 | 11.15 | $11.18 | 100 |
| 2024-03-01 | 11.14 | $11.15 | 200 |
| 2024-02-29 | 11.14 | $11.15 | — |
| 2024-02-28 | 11.14 | $11.15 | 30200 |
| 2024-02-27 | 11.14 | $11.15 | 100000 |
| 2024-02-26 | 11.13 | $11.15 | 100 |
| 2024-02-23 | 11.13 | $11.15 | 124800 |
| 2024-02-22 | 11.13 | $11.18 | 200 |
| 2024-02-21 | 11.12 | $11.18 | 700 |
| 2024-02-20 | 11.12 | $11.15 | 165500 |
| 2024-02-16 | 11.11 | $11.13 | 32900 |
| 2024-02-15 | 11.11 | $11.10 | 19100 |
| 2024-02-14 | 11.11 | $11.12 | — |
| 2024-02-13 | 11.11 | $11.12 | 100500 |
| 2024-02-12 | 11.11 | $11.07 | 900 |
| 2024-02-09 | 11.11 | $11.11 | — |
| 2024-02-08 | 11.11 | $11.11 | 8100 |
| 2024-02-07 | 11.11 | $11.11 | — |
| 2024-02-06 | 11.11 | $11.11 | 1100 |
| 2024-02-05 | 11.12 | $11.12 | 7900 |
| 2024-02-02 | 11.11 | $11.12 | — |
| 2024-02-01 | 11.11 | $11.12 | — |
| 2024-01-31 | 11.11 | $11.12 | 300 |
| 2024-01-30 | 11.11 | $11.14 | — |
| 2024-01-29 | 11.11 | $11.14 | 241600 |
| 2024-01-26 | 11.11 | $11.12 | 100 |
| 2024-01-25 | 11.10 | $11.12 | 216000 |
| 2024-01-24 | 11.10 | $11.12 | 75100 |
| 2024-01-23 | 11.10 | $11.09 | — |
| 2024-01-22 | 11.10 | $11.09 | — |
| 2024-01-19 | 11.10 | $11.09 | — |
| 2024-01-18 | 11.10 | $11.09 | — |
| 2024-01-17 | 11.10 | $11.09 | — |
| 2024-01-16 | 11.10 | $11.09 | 500 |
| 2024-01-12 | 11.09 | $11.06 | 100 |
| 2024-01-11 | 11.09 | $11.14 | — |
| 2024-01-10 | 11.09 | $11.14 | — |
| 2024-01-09 | 11.08 | $11.14 | — |
| 2024-01-08 | 11.07 | $11.14 | — |
| 2024-01-05 | 11.06 | $11.14 | — |
| 2024-01-04 | 11.05 | $11.14 | 200 |
| 2024-01-03 | 11.04 | $11.06 | — |
| 2024-01-02 | 11.03 | $11.06 | — |
| 2023-12-29 | 11.03 | $11.06 | 1400 |
| 2023-12-28 | 11.02 | $11.08 | 15400 |
| 2023-12-27 | 11.01 | $11.03 | — |
| 2023-12-26 | 11.01 | $11.03 | 1500 |
| 2023-12-22 | 11.00 | $11.04 | — |
| 2023-12-21 | 11.00 | $11.04 | — |
| 2023-12-20 | 10.99 | $11.04 | — |
| 2023-12-19 | 10.99 | $11.04 | 1000 |
| 2023-12-18 | 10.98 | $11.04 | 300 |
| 2023-12-15 | 10.97 | $11.04 | 100 |
| 2023-12-14 | 10.97 | $11.00 | 19000 |
| 2023-12-13 | 10.97 | $11.01 | 30100 |
| 2023-12-12 | 10.96 | $10.95 | 400 |
| 2023-12-11 | 10.96 | $10.97 | 33500 |
| 2023-12-08 | 10.96 | $10.96 | 116400 |
| 2023-12-07 | 10.97 | $10.95 | — |
| 2023-12-06 | 10.97 | $10.95 | 200 |
| 2023-12-05 | 10.97 | $10.95 | 100 |
| 2023-12-04 | 10.97 | $10.96 | — |
| 2023-12-01 | 10.97 | $10.96 | — |
| 2023-11-30 | 10.97 | $10.96 | 100 |
| 2023-11-29 | 10.98 | $10.96 | — |
| 2023-11-28 | 10.98 | $10.96 | — |
| 2023-11-27 | 10.98 | $10.96 | 8800 |
| 2023-11-24 | 10.98 | $10.97 | — |
| 2023-11-22 | 10.98 | $10.97 | — |
| 2023-11-21 | 10.98 | $10.97 | 3400 |
| 2023-11-20 | 10.98 | $10.96 | 1200 |
| 2023-11-17 | 10.98 | $10.99 | 1100 |
| 2023-11-16 | 10.98 | $11.04 | — |
| 2023-11-15 | 10.97 | $11.04 | — |
| 2023-11-14 | 10.97 | $11.04 | 200 |
| 2023-11-13 | 10.96 | $10.95 | 400 |
| 2023-11-10 | 10.96 | $10.95 | 2200 |
| 2023-11-09 | 10.96 | $10.95 | — |
| 2023-11-08 | 10.96 | $10.95 | — |
| 2023-11-07 | 10.96 | $10.95 | 4200 |
| 2023-11-06 | 10.96 | $10.97 | 3400 |
| 2023-11-03 | 10.96 | $10.96 | 15200 |
| 2023-11-02 | 10.96 | $10.94 | 7000 |
| 2023-11-01 | 10.96 | $11.00 | 6000 |
| 2023-10-31 | 10.95 | $11.01 | 600 |
| 2023-10-30 | 10.94 | $10.86 | 700 |
| 2023-10-27 | 10.95 | $10.98 | 700 |
| 2023-10-26 | 10.95 | $10.95 | 100 |
| 2023-10-25 | 10.94 | $10.99 | — |
| 2023-10-24 | 10.94 | $10.99 | — |
| 2023-10-23 | 10.93 | $10.99 | 14100 |
| 2023-10-20 | 10.93 | $10.95 | 600 |
| 2023-10-19 | 10.93 | $10.93 | — |
| 2023-10-18 | 10.93 | $10.93 | 900 |
| 2023-10-17 | 10.93 | $10.93 | — |
| 2023-10-16 | 10.93 | $10.93 | — |
| 2023-10-13 | 10.93 | $10.93 | 900 |
| 2023-10-12 | 10.93 | $10.92 | — |
| 2023-10-11 | 10.93 | $10.92 | 700 |
| 2023-10-10 | 10.93 | $10.92 | — |
| 2023-10-09 | 10.94 | $10.92 | — |
| 2023-10-06 | 10.94 | $10.92 | — |
| 2023-10-05 | 10.94 | $10.92 | — |
| 2023-10-04 | 10.94 | $10.92 | 600 |
| 2023-10-03 | 10.95 | $10.92 | 1600 |
| 2023-10-02 | 10.95 | $10.92 | — |
| 2023-09-29 | 10.95 | $10.92 | — |
| 2023-09-28 | 10.95 | $10.92 | 100 |
| 2023-09-27 | 10.96 | $10.97 | — |
| 2023-09-26 | 10.95 | $10.97 | 100 |
| 2023-09-25 | 10.95 | $10.97 | — |
| 2023-09-22 | 10.95 | $10.97 | — |
| 2023-09-21 | 10.95 | $10.97 | — |
| 2023-09-20 | 10.94 | $10.97 | — |
| 2023-09-19 | 10.94 | $10.97 | 12400 |
| 2023-09-18 | 10.93 | $10.94 | 11400 |
| 2023-09-15 | 10.93 | $10.95 | 15700 |
| 2023-09-14 | 10.93 | $10.97 | — |
| 2023-09-13 | 10.93 | $10.97 | 17200 |
| 2023-09-12 | 10.92 | $10.95 | 150900 |
| 2023-09-11 | 10.91 | $10.90 | 1800 |
| 2023-09-08 | 10.91 | $10.90 | 400 |
| 2023-09-07 | 10.91 | $10.98 | 12700 |
| 2023-09-06 | 10.90 | $10.94 | 11300 |
| 2023-09-05 | 10.90 | $10.87 | 8500 |
| 2023-09-01 | 10.90 | $10.91 | — |
| 2023-08-31 | 10.90 | $10.91 | — |
| 2023-08-30 | 10.89 | $10.91 | — |
| 2023-08-29 | 10.89 | $10.91 | 800 |
| 2023-08-28 | 10.88 | $10.96 | 1800 |
| 2023-08-25 | 10.87 | $10.95 | — |
| 2023-08-24 | 10.86 | $10.95 | 200 |
| 2023-08-23 | 10.85 | $10.90 | 4200 |
| 2023-08-22 | 10.84 | $10.89 | 307000 |
| 2023-08-21 | 10.83 | $10.89 | 80000 |
| 2023-08-18 | 10.82 | $10.87 | — |
| 2023-08-17 | 10.81 | $10.87 | — |
| 2023-08-16 | 10.81 | $10.87 | 1200 |
| 2023-08-15 | 10.80 | $10.84 | — |
| 2023-08-14 | 10.79 | $10.84 | 11400 |
| 2023-08-11 | 10.79 | $10.80 | — |
| 2023-08-10 | 10.79 | $10.80 | — |
| 2023-08-09 | 10.78 | $10.80 | — |
| 2023-08-08 | 10.78 | $10.80 | — |
| 2023-08-07 | 10.78 | $10.80 | 300 |
| 2023-08-04 | 10.78 | $10.80 | — |
| 2023-08-03 | 10.78 | $10.80 | — |
| 2023-08-02 | 10.77 | $10.80 | 5900 |
| 2023-08-01 | 10.77 | $10.77 | — |
| 2023-07-31 | 10.77 | $10.77 | 100 |
| 2023-07-28 | 10.77 | $10.77 | — |
| 2023-07-27 | 10.78 | $10.77 | — |
| 2023-07-26 | 10.78 | $10.77 | — |
| 2023-07-25 | 10.78 | $10.77 | — |
| 2023-07-24 | 10.78 | $10.77 | — |
| 2023-07-21 | 10.78 | $10.77 | — |
| 2023-07-20 | 10.79 | $10.77 | — |
| 2023-07-19 | 10.79 | $10.77 | — |
| 2023-07-18 | 10.79 | $10.77 | 300 |
| 2023-07-17 | 10.79 | $10.76 | 2000 |
| 2023-07-14 | 10.80 | $10.74 | — |
| 2023-07-13 | 10.80 | $10.74 | 7700 |
| 2023-07-12 | 10.81 | $10.82 | 6000 |
| 2023-07-11 | 10.81 | $10.81 | — |
| 2023-07-10 | 10.81 | $10.81 | — |
| 2023-07-07 | 10.81 | $10.81 | — |
| 2023-07-06 | 10.81 | $10.81 | 150200 |
| 2023-07-05 | 10.81 | $10.81 | 3900 |
| 2023-07-03 | 10.80 | $10.82 | — |
| 2023-06-30 | 10.80 | $10.82 | 800 |
| 2023-06-29 | 10.80 | $10.81 | 7600 |
| 2023-06-28 | 10.80 | $10.80 | 400 |
| 2023-06-27 | 10.80 | $10.81 | 5400 |
| 2023-06-26 | 10.79 | $10.81 | — |
| 2023-06-23 | 10.79 | $10.81 | 21000 |
| 2023-06-22 | 10.79 | $10.81 | 1000 |
| 2023-06-21 | 10.79 | $10.79 | 6500 |
| 2023-06-20 | 10.78 | $10.80 | 52000 |
| 2023-06-16 | 10.78 | $10.80 | — |
| 2023-06-15 | 10.78 | $10.80 | 300 |
| 2023-06-14 | 10.77 | $10.80 | 9600 |
| 2023-06-13 | 10.77 | $10.78 | 12000 |
| 2023-06-12 | 10.76 | $10.78 | 16700 |
| 2023-06-09 | 10.76 | $10.77 | 200 |
| 2023-06-08 | 10.75 | $10.77 | 9200 |
| 2023-06-07 | 10.75 | $10.78 | — |
| 2023-06-06 | 10.74 | $10.78 | — |
| 2023-06-05 | 10.73 | $10.78 | — |
| 2023-06-02 | 10.72 | $10.78 | — |
| 2023-06-01 | 10.71 | $10.78 | 150600 |
| 2023-05-31 | 10.70 | $10.78 | 24700 |
| 2023-05-30 | 10.69 | $10.78 | 100 |
| 2023-05-26 | 10.67 | $10.78 | 1100 |
| 2023-05-25 | 10.66 | $10.79 | 6300 |
| 2023-05-24 | 10.64 | $10.72 | — |
| 2023-05-23 | 10.63 | $10.72 | 1500 |
| 2023-05-22 | 10.62 | $10.69 | 37700 |
| 2023-05-19 | 10.61 | $10.67 | 100 |
| 2023-05-18 | 10.60 | $10.67 | 5000 |
| 2023-05-17 | 10.59 | $10.67 | 5700 |
| 2023-05-16 | 10.58 | $10.66 | 85100 |
| 2023-05-15 | 10.58 | $10.58 | 3400 |
| 2023-05-12 | 10.57 | $10.58 | — |
| 2023-05-11 | 10.57 | $10.58 | — |
| 2023-05-10 | 10.57 | $10.58 | — |
| 2023-05-09 | 10.57 | $10.58 | 29400 |
| 2023-05-08 | 10.56 | $10.58 | — |
| 2023-05-05 | 10.56 | $10.58 | 800 |
| 2023-05-04 | 10.56 | $10.58 | — |
| 2023-05-03 | 10.55 | $10.58 | — |
| 2023-05-02 | 10.55 | $10.58 | 6500 |
| 2023-05-01 | 10.54 | $10.57 | — |
| 2023-04-28 | 10.54 | $10.57 | 300 |
| 2023-04-27 | 10.53 | $10.60 | 18300 |
| 2023-04-26 | 10.52 | $10.57 | 100 |
| 2023-04-25 | 10.52 | $10.54 | — |
| 2023-04-24 | 10.52 | $10.54 | 1400 |
| 2023-04-21 | 10.51 | $10.54 | — |
| 2023-04-20 | 10.51 | $10.54 | 300 |
| 2023-04-19 | 10.51 | $10.53 | 55000 |
| 2023-04-18 | 10.50 | $10.54 | — |
| 2023-04-17 | 10.50 | $10.54 | 100 |
| 2023-04-14 | 10.49 | $10.48 | — |
| 2023-04-13 | 10.50 | $10.48 | — |
| 2023-04-12 | 10.50 | $10.48 | — |
| 2023-04-11 | 10.50 | $10.48 | 1500 |
| 2023-04-10 | 10.50 | $10.52 | — |
| 2023-04-06 | 10.50 | $10.52 | 300 |
| 2023-04-05 | 10.49 | $10.52 | 300 |
| 2023-04-04 | 10.49 | $10.52 | 500 |
| 2023-04-03 | 10.49 | $10.48 | — |
| 2023-03-31 | 10.49 | $10.48 | — |
| 2023-03-30 | 10.49 | $10.48 | — |
| 2023-03-29 | 10.49 | $10.48 | 400 |
| 2023-03-28 | 10.49 | $10.52 | — |
| 2023-03-27 | 10.48 | $10.52 | 200 |
| 2023-03-24 | 10.48 | $10.49 | 400 |
| 2023-03-23 | 10.47 | $10.49 | — |
| 2023-03-22 | 10.47 | $10.49 | 100 |
| 2023-03-21 | 10.47 | $10.49 | 100 |
| 2023-03-20 | 10.46 | $10.49 | 300 |
| 2023-03-17 | 10.46 | $10.45 | 80000 |
| 2023-03-16 | 10.46 | $10.45 | 59600 |
| 2023-03-15 | 10.46 | $10.46 | 200 |
| 2023-03-14 | 10.46 | $10.48 | 100 |
| 2023-03-13 | 10.45 | $10.48 | — |
| 2023-03-10 | 10.45 | $10.48 | — |
| 2023-03-09 | 10.44 | $10.48 | 100 |
| 2023-03-08 | 10.44 | $10.48 | 100 |
| 2023-03-07 | 10.43 | $10.48 | — |
| 2023-03-06 | 10.42 | $10.48 | 2200 |
| 2023-03-03 | 10.42 | $10.44 | 25000 |
| 2023-03-02 | 10.42 | $10.42 | — |
| 2023-03-01 | 10.41 | $10.42 | — |
| 2023-02-28 | 10.41 | $10.42 | 1300 |
| 2023-02-27 | 10.41 | $10.45 | 6600 |
| 2023-02-24 | 10.41 | $10.42 | 85000 |
| 2023-02-23 | 10.41 | $10.39 | 400 |
| 2023-02-22 | 10.41 | $10.42 | 11400 |
| 2023-02-21 | 10.40 | $10.40 | 58000 |
| 2023-02-17 | 10.40 | $10.44 | 1200 |
| 2023-02-16 | 10.40 | $10.44 | 5200 |
| 2023-02-15 | 10.39 | $10.38 | — |
| 2023-02-14 | 10.39 | $10.38 | 6700 |
| 2023-02-13 | 10.39 | $10.40 | 43600 |
| 2023-02-10 | 10.39 | $10.41 | 195400 |
| 2023-02-09 | 10.39 | $10.41 | 1000 |
| 2023-02-08 | 10.38 | $10.44 | 5900 |
| 2023-02-07 | 10.37 | $10.39 | — |
| 2023-02-06 | 10.37 | $10.39 | — |
| 2023-02-03 | 10.36 | $10.39 | — |
| 2023-02-02 | 10.36 | $10.39 | 300 |
| 2023-02-01 | 10.35 | $10.39 | — |
| 2023-01-31 | 10.34 | $10.39 | 100 |
| 2023-01-30 | 10.34 | $10.39 | — |
| 2023-01-27 | 10.33 | $10.39 | — |
| 2023-01-26 | 10.32 | $10.39 | 41900 |
| 2023-01-25 | 10.31 | $10.35 | — |
| 2023-01-24 | 10.30 | $10.35 | 8900 |
| 2023-01-23 | 10.29 | $10.31 | 61300 |
| 2023-01-20 | 10.29 | $10.31 | 232100 |
| 2023-01-19 | 10.28 | $10.35 | 3100 |
| 2023-01-18 | 10.27 | $10.39 | 240000 |
| 2023-01-17 | 10.26 | $10.39 | 16600 |
| 2023-01-13 | 10.24 | $10.31 | 2600 |
| 2023-01-12 | 10.23 | $10.30 | 22600 |
| 2023-01-11 | 10.23 | $10.24 | — |
| 2023-01-10 | 10.22 | $10.24 | — |
| 2023-01-09 | 10.22 | $10.24 | — |
| 2023-01-06 | 10.21 | $10.24 | 245500 |
| 2023-01-05 | 10.21 | $10.24 | 443900 |
| 2023-01-04 | 10.20 | $10.24 | 279600 |
| 2023-01-03 | 10.20 | $10.22 | 120500 |
| 2022-12-30 | 10.19 | $10.22 | 81600 |
| 2022-12-29 | 10.19 | $10.28 | 4100 |
| 2022-12-28 | 10.17 | $10.26 | — |
| 2022-12-27 | 10.16 | $10.26 | 111700 |
| 2022-12-23 | 10.15 | $10.18 | 42800 |
| 2022-12-22 | 10.15 | $10.17 | — |
| 2022-12-21 | 10.15 | $10.17 | 1900 |
| 2022-12-20 | 10.14 | $10.17 | 180600 |
| 2022-12-19 | 10.14 | $10.16 | 62400 |
| 2022-12-16 | 10.13 | $10.12 | 21400 |
| 2022-12-15 | 10.13 | $10.16 | 500 |
| 2022-12-14 | 10.13 | $10.16 | 47300 |
| 2022-12-13 | 10.13 | $10.15 | 14300 |
| 2022-12-12 | 10.12 | $10.14 | 36800 |
| 2022-12-09 | 10.12 | $10.13 | 10100 |
| 2022-12-08 | 10.12 | $10.14 | 15900 |
| 2022-12-07 | 10.11 | $10.12 | 115700 |
| 2022-12-06 | 10.11 | $10.13 | 364300 |
| 2022-12-05 | 10.11 | $10.12 | 12500 |
| 2022-12-02 | 10.11 | $10.10 | 100 |
| 2022-12-01 | 10.11 | $10.19 | 9400 |
| 2022-11-30 | 10.09 | $10.18 | 6200 |
| 2022-11-29 | 10.09 | $10.10 | 5000 |
| 2022-11-28 | 10.08 | $10.09 | — |
| 2022-11-25 | 10.09 | $10.09 | — |
| 2022-11-23 | 10.09 | $10.09 | 267500 |
| 2022-11-22 | 10.10 | $10.09 | — |
| 2022-11-21 | 10.10 | $10.09 | — |
| 2022-11-18 | 10.11 | $10.09 | 100 |
| 2022-11-17 | 10.11 | $10.09 | 100 |
| 2022-11-16 | 10.12 | $10.08 | — |
| 2022-11-15 | 10.12 | $10.08 | 100 |
| 2022-11-14 | 10.12 | $10.08 | — |
| 2022-11-11 | 10.13 | $10.08 | — |
| 2022-11-10 | 10.13 | $10.08 | — |
| 2022-11-09 | 10.13 | $10.08 | 4000 |
| 2022-11-08 | 10.13 | $10.06 | — |
| 2022-11-07 | 10.14 | $10.06 | — |
| 2022-11-04 | 10.14 | $10.06 | — |
| 2022-11-03 | 10.14 | $10.06 | — |
| 2022-11-02 | 10.14 | $10.06 | — |
| 2022-11-01 | 10.14 | $10.06 | 200 |
| 2022-10-31 | 10.15 | $10.41 | — |
| 2022-10-28 | 10.11 | $10.41 | — |
| 2022-10-27 | 10.07 | $10.41 | 200 |
| 2022-10-26 | 10.04 | $10.65 | 1600 |
| 2022-10-25 | 9.97 | $9.98 | 2400 |
| 2022-10-24 | 9.97 | $9.97 | — |
| 2022-10-21 | 9.97 | $9.97 | — |
| 2022-10-20 | 9.97 | $9.97 | — |
| 2022-10-19 | 9.97 | $9.97 | — |
| 2022-10-18 | 9.97 | $9.97 | — |
| 2022-10-17 | 9.97 | $9.97 | — |
| 2022-10-14 | 9.97 | $9.97 | — |
| 2022-10-13 | 9.97 | $9.97 | — |
| 2022-10-12 | 9.97 | $9.97 | 100 |
| 2022-10-11 | 9.97 | $9.97 | — |
| 2022-10-10 | 9.98 | $9.97 | — |
| 2022-10-07 | 9.98 | $9.97 | — |
| 2022-10-06 | 9.98 | $9.97 | — |
| 2022-10-05 | 9.98 | $9.97 | — |
| 2022-10-04 | 9.99 | $9.97 | — |
| 2022-10-03 | 9.99 | $9.97 | — |
| 2022-09-30 | 9.99 | $9.97 | — |
| 2022-09-29 | 9.99 | $9.97 | — |
| 2022-09-28 | 9.99 | $9.97 | — |
| 2022-09-27 | 10.00 | $9.97 | — |
| 2022-09-26 | 10.00 | $9.97 | — |
| 2022-09-23 | 10.00 | $9.97 | — |
| 2022-09-22 | 10.01 | $9.97 | — |
| 2022-09-21 | 10.01 | $9.97 | 1300 |
| 2022-09-20 | 10.01 | $10.05 | — |
| 2022-09-19 | 10.01 | $10.05 | 400 |
| 2022-09-16 | 10.00 | $10.02 | — |
| 2022-09-15 | 10.00 | $10.02 | — |
| 2022-09-14 | 10.00 | $10.02 | — |
| 2022-09-13 | 10.00 | $10.02 | — |
| 2022-09-12 | 9.99 | $10.02 | — |
| 2022-09-09 | 9.99 | $10.02 | 1000 |
| 2022-09-08 | 9.99 | $9.98 | 1900 |
| 2022-09-07 | 9.99 | $9.98 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
2.79
2026-07-17
Close Price
$2.73
Vol: 5941
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.30
Average
8.19
Maximum
12.75
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 2.79 | $2.73 | 5941 |
| 2026-07-16 | 2.83 | $2.81 | 9400 |
| 2026-07-15 | 2.87 | $2.84 | 28306 |
| 2026-07-14 | 2.91 | $2.96 | 24434 |
| 2026-07-13 | 2.93 | $2.95 | 9700 |
| 2026-07-10 | 2.96 | $2.99 | 5831 |
| 2026-07-09 | 2.98 | $2.87 | 53241 |
| 2026-07-08 | 3.04 | $2.92 | 24400 |
| 2026-07-07 | 3.09 | $3.14 | 21957 |
| 2026-07-06 | 3.11 | $3.33 | 45200 |
| 2026-07-02 | 3.10 | $3.50 | 24549 |
| 2026-07-01 | 3.05 | $3.37 | 23300 |
| 2026-06-30 | 3.02 | $3.27 | 225800 |
| 2026-06-29 | 3.00 | $3.11 | 9043 |
| 2026-06-26 | 3.02 | $3.27 | 45629 |
| 2026-06-25 | 3.02 | $3.02 | 20900 |
| 2026-06-24 | 3.06 | $2.97 | 19215 |
| 2026-06-23 | 3.13 | $2.91 | 17893 |
| 2026-06-22 | 3.22 | $2.96 | 42000 |
| 2026-06-18 | 3.32 | $3.00 | 59926 |
| 2026-06-17 | 3.43 | $3.02 | 48414 |
| 2026-06-16 | 3.55 | $3.17 | 29300 |
| 2026-06-15 | 3.66 | $3.36 | 69400 |
| 2026-06-12 | 3.76 | $3.15 | 93057 |
| 2026-06-11 | 3.91 | $3.76 | 135100 |
| 2026-06-10 | 3.96 | $4.78 | 170500 |
| 2026-06-09 | 3.81 | $4.71 | 386502 |
| 2026-06-08 | 3.64 | $4.59 | 896900 |
| 2026-06-05 | 3.48 | $5.06 | 6.7M |
| 2026-06-04 | 3.19 | $5.25 | 74.0M |
| 2026-06-03 | 2.82 | $2.86 | 14.8M |
| 2026-06-02 | 2.90 | $2.37 | 37000 |
| 2026-06-01 | 3.10 | $2.59 | 14600 |
| 2026-05-29 | 3.29 | $2.63 | 23749 |
| 2026-05-28 | 3.50 | $2.76 | 28711 |
| 2026-05-27 | 3.73 | $2.82 | 21931 |
| 2026-05-26 | 3.98 | $3.20 | 38610 |
| 2026-05-22 | 4.20 | $3.32 | 22100 |
| 2026-05-21 | 4.42 | $3.96 | 1917 |
| 2026-05-20 | 4.55 | $3.94 | 13900 |
| 2026-05-19 | 4.71 | $3.85 | 30618 |
| 2026-05-18 | 4.91 | $4.59 | 48250 |
| 2026-05-15 | 4.98 | $4.95 | 2798 |
| 2026-05-14 | 5.00 | $4.95 | 2200 |
| 2026-05-13 | 5.01 | $5.05 | — |
| 2026-05-12 | 5.01 | $5.05 | 15 |
| 2026-05-11 | 5.01 | $5.05 | 8244 |
| 2026-05-08 | 5.01 | $5.05 | 8900 |
| 2026-05-07 | 5.01 | $4.75 | 507 |
| 2026-05-06 | 5.07 | $4.75 | 1300 |
| 2026-05-05 | 5.14 | $4.76 | 3800 |
| 2026-05-04 | 5.22 | $4.69 | 2900 |
| 2026-05-01 | 5.33 | $4.89 | 6400 |
| 2026-04-30 | 5.42 | $4.93 | 3606 |
| 2026-04-29 | 5.50 | $4.83 | 6300 |
| 2026-04-28 | 5.63 | $4.87 | 11000 |
| 2026-04-27 | 5.76 | $5.25 | 16300 |
| 2026-04-24 | 5.83 | $5.51 | 5 |
| 2026-04-23 | 5.86 | $5.51 | 1100 |
| 2026-04-22 | 5.89 | $5.77 | 2516 |
| 2026-04-21 | 5.87 | $5.94 | 1672 |
| 2026-04-20 | 5.81 | $5.91 | 6613 |
| 2026-04-17 | 5.74 | $5.80 | 6500 |
| 2026-04-16 | 5.67 | $5.78 | 4500 |
| 2026-04-15 | 5.61 | $5.73 | 11800 |
| 2026-04-14 | 5.53 | $5.61 | 5849 |
| 2026-04-13 | 5.47 | $5.36 | 15500 |
| 2026-04-10 | 5.45 | $5.66 | 25736 |
| 2026-04-09 | 5.37 | $5.79 | 14156 |
| 2026-04-08 | 5.24 | $5.79 | 9546 |
| 2026-04-07 | 5.08 | $5.93 | 41357 |
| 2026-04-06 | 4.87 | $5.61 | 8100 |
| 2026-04-02 | 4.69 | $5.61 | 23625 |
| 2026-04-01 | 4.49 | $5.55 | 30557 |
| 2026-03-31 | 4.26 | $4.76 | 33500 |
| 2026-03-30 | 4.16 | $4.42 | 4602 |
| 2026-03-27 | 4.12 | $4.26 | 3800 |
| 2026-03-26 | 4.11 | $4.22 | 1103 |
| 2026-03-25 | 4.11 | $4.22 | 4623 |
| 2026-03-24 | 4.10 | $4.21 | 4200 |
| 2026-03-23 | 4.10 | $4.23 | 1149 |
| 2026-03-20 | 4.09 | $4.20 | 15500 |
| 2026-03-19 | 4.09 | $4.10 | 8500 |
| 2026-03-18 | 4.12 | $4.55 | 12900 |
| 2026-03-17 | 4.05 | $4.00 | 5125 |
| 2026-03-16 | 4.09 | $3.65 | 14200 |
| 2026-03-13 | 4.21 | $3.99 | 4590 |
| 2026-03-12 | 4.28 | $3.88 | 36512 |
| 2026-03-11 | 4.39 | $3.81 | 16208 |
| 2026-03-10 | 4.53 | $4.24 | 7409 |
| 2026-03-09 | 4.60 | $4.26 | 3645 |
| 2026-03-06 | 4.68 | $4.18 | 8715 |
| 2026-03-05 | 4.78 | $4.15 | 30509 |
| 2026-03-04 | 4.91 | $4.29 | 11500 |
| 2026-03-03 | 5.04 | $4.58 | 38800 |
| 2026-03-02 | 5.12 | $4.66 | 14325 |
| 2026-02-27 | 5.19 | $5.35 | 18920 |
| 2026-02-26 | 5.13 | $5.28 | 17800 |
| 2026-02-25 | 5.08 | $4.97 | 7200 |
| 2026-02-24 | 5.08 | $5.28 | 6600 |
| 2026-02-23 | 5.01 | $5.21 | 11100 |
| 2026-02-20 | 4.95 | $5.21 | 26115 |
| 2026-02-19 | 4.87 | $4.32 | 18839 |
| 2026-02-18 | 4.97 | $4.95 | 2824 |
| 2026-02-17 | 4.96 | $4.74 | 9636 |
| 2026-02-13 | 4.98 | $4.94 | 7200 |
| 2026-02-12 | 4.96 | $5.05 | 4331 |
| 2026-02-11 | 4.92 | $5.12 | 2200 |
| 2026-02-10 | 4.85 | $4.98 | 4101 |
| 2026-02-09 | 4.80 | $4.95 | 9762 |
| 2026-02-06 | 4.75 | $4.87 | 4525 |
| 2026-02-05 | 4.71 | $4.82 | 11700 |
| 2026-02-04 | 4.67 | $5.10 | 10421 |
| 2026-02-03 | 4.56 | $4.90 | 9300 |
| 2026-02-02 | 4.47 | $4.99 | 57000 |
| 2026-01-30 | 4.36 | $4.47 | 7829 |
| 2026-01-29 | 4.33 | $4.12 | 22200 |
| 2026-01-28 | 4.37 | $4.67 | 12500 |
| 2026-01-27 | 4.30 | $4.37 | 11938 |
| 2026-01-26 | 4.29 | $4.49 | 6300 |
| 2026-01-23 | 4.25 | $4.51 | 9836 |
| 2026-01-22 | 4.20 | $4.58 | 43800 |
| 2026-01-21 | 4.12 | $4.12 | 9400 |
| 2026-01-20 | 4.13 | $4.11 | 5300 |
| 2026-01-16 | 4.15 | $4.10 | 17000 |
| 2026-01-15 | 4.17 | $4.08 | 10447 |
| 2026-01-14 | 4.19 | $4.12 | 10606 |
| 2026-01-13 | 4.22 | $4.09 | 14109 |
| 2026-01-12 | 4.25 | $4.07 | 10265 |
| 2026-01-09 | 4.29 | $4.22 | 3824 |
| 2026-01-08 | 4.31 | $4.22 | 13208 |
| 2026-01-07 | 4.33 | $4.25 | 22700 |
| 2026-01-06 | 4.35 | $4.26 | 13357 |
| 2026-01-05 | 4.37 | $4.20 | 14136 |
| 2026-01-02 | 4.41 | $4.23 | 54100 |
| 2025-12-31 | 4.45 | $4.64 | 121800 |
| 2025-12-30 | 4.40 | $4.25 | 30400 |
| 2025-12-29 | 4.43 | $4.09 | 21900 |
| 2025-12-26 | 4.50 | $3.69 | 46128 |
| 2025-12-24 | 4.67 | $4.17 | 11323 |
| 2025-12-23 | 4.75 | $3.95 | 144500 |
| 2025-12-22 | 4.90 | $4.24 | 50394 |
| 2025-12-19 | 5.01 | $4.71 | 36454 |
| 2025-12-18 | 5.04 | $5.16 | 45451 |
| 2025-12-17 | 4.97 | $4.94 | 197892 |
| 2025-12-16 | 4.94 | $4.38 | 78523 |
| 2025-12-15 | 5.01 | $3.67 | 79000 |
| 2025-12-12 | 5.25 | $4.75 | 58415 |
| 2025-12-11 | 5.29 | $5.80 | 239917 |
| 2025-12-10 | 5.12 | $5.93 | 88283 |
| 2025-12-09 | 4.89 | $6.09 | 140804 |
| 2025-12-08 | 4.58 | $5.59 | 277337 |
| 2025-12-05 | 4.33 | $4.92 | 224349 |
| 2025-12-04 | 4.18 | $3.97 | 122400 |
| 2025-12-03 | 4.20 | $4.44 | 231213 |
| 2025-12-02 | 4.13 | $6.01 | 2.6M |
| 2025-12-01 | 3.71 | $4.46 | 248400 |
| 2025-11-28 | 3.55 | $4.50 | 259100 |
| 2025-11-26 | 3.36 | $4.50 | 244000 |
| 2025-11-25 | 3.14 | $4.94 | 3.3M |
| 2025-11-24 | 2.79 | $4.61 | 1.6M |
| 2025-11-21 | 2.46 | $3.54 | 50.2M |
| 2025-11-20 | 2.30 | $2.02 | 38645 |
| 2025-11-19 | 2.45 | $1.71 | 21900 |
| 2025-11-18 | 2.68 | $1.86 | 32169 |
| 2025-11-17 | 2.93 | $2.20 | 7300 |
| 2025-11-14 | 3.14 | $2.49 | 62200 |
| 2025-11-13 | 3.34 | $3.25 | 2757 |
| 2025-11-12 | 3.40 | $3.39 | 4246 |
| 2025-11-11 | 3.45 | $3.45 | 8800 |
| 2025-11-10 | 3.50 | $3.39 | 14500 |
| 2025-11-07 | 3.57 | $3.15 | 16547 |
| 2025-11-06 | 3.70 | $3.44 | 7830 |
| 2025-11-05 | 3.80 | $3.50 | 1824 |
| 2025-11-04 | 3.90 | $3.50 | 13508 |
| 2025-11-03 | 4.02 | $3.55 | 3100 |
| 2025-10-31 | 4.15 | $4.00 | 3300 |
| 2025-10-30 | 4.20 | $4.13 | 4152 |
| 2025-10-29 | 4.24 | $4.46 | 13526 |
| 2025-10-28 | 4.22 | $4.49 | 3017 |
| 2025-10-27 | 4.19 | $4.28 | 7300 |
| 2025-10-24 | 4.20 | $4.50 | 6244 |
| 2025-10-23 | 4.16 | $4.47 | 7304 |
| 2025-10-22 | 4.13 | $4.50 | 18546 |
| 2025-10-21 | 4.09 | $4.68 | 99451 |
| 2025-10-20 | 4.01 | $4.28 | 146200 |
| 2025-10-17 | 3.99 | $4.08 | 1236 |
| 2025-10-16 | 4.03 | $4.20 | 9228 |
| 2025-10-15 | 4.04 | $4.06 | 5320 |
| 2025-10-14 | 4.09 | $4.21 | 1435 |
| 2025-10-13 | 4.11 | $4.09 | 26600 |
| 2025-10-10 | 4.17 | $4.24 | 11100 |
| 2025-10-09 | 4.21 | $4.20 | 5744 |
| 2025-10-08 | 4.27 | $4.20 | 81400 |
| 2025-10-07 | 4.34 | $4.24 | 21935 |
| 2025-10-06 | 4.42 | $4.30 | 18028 |
| 2025-10-03 | 4.49 | $4.45 | 3900 |
| 2025-10-02 | 4.55 | $4.43 | 5934 |
| 2025-10-01 | 4.63 | $4.44 | 44000 |
| 2025-09-30 | 4.72 | $4.55 | 19300 |
| 2025-09-29 | 4.81 | $4.90 | 5745 |
| 2025-09-26 | 4.83 | $4.89 | 4305 |
| 2025-09-25 | 4.86 | $4.75 | 11539 |
| 2025-09-24 | 4.94 | $4.79 | 9800 |
| 2025-09-23 | 5.01 | $5.08 | 22476 |
| 2025-09-22 | 5.04 | $4.94 | 8700 |
| 2025-09-19 | 5.11 | $4.94 | 30116 |
| 2025-09-18 | 5.19 | $5.23 | 23505 |
| 2025-09-17 | 5.22 | $5.05 | 17529 |
| 2025-09-16 | 5.30 | $4.93 | 31560 |
| 2025-09-15 | 5.42 | $5.52 | 174422 |
| 2025-09-12 | 5.43 | $4.75 | 20916 |
| 2025-09-11 | 5.62 | $5.60 | 60737 |
| 2025-09-10 | 5.65 | $5.40 | 59356 |
| 2025-09-09 | 5.73 | $5.50 | 24212 |
| 2025-09-08 | 5.81 | $5.44 | 19973 |
| 2025-09-05 | 5.91 | $5.79 | 11400 |
| 2025-09-04 | 5.96 | $5.80 | 16708 |
| 2025-09-03 | 6.01 | $5.74 | 14800 |
| 2025-09-02 | 6.08 | $5.51 | 14500 |
| 2025-08-29 | 6.22 | $5.40 | 17288 |
| 2025-08-28 | 6.40 | $5.50 | 14700 |
| 2025-08-27 | 6.58 | $6.00 | 3307 |
| 2025-08-26 | 6.69 | $6.23 | 12605 |
| 2025-08-25 | 6.77 | $6.59 | 12711 |
| 2025-08-22 | 6.79 | $6.65 | 35247 |
| 2025-08-21 | 6.80 | $6.45 | 4700 |
| 2025-08-20 | 6.84 | $6.65 | 1400 |
| 2025-08-19 | 6.85 | $6.87 | 3300 |
| 2025-08-18 | 6.82 | $6.75 | 6708 |
| 2025-08-15 | 6.80 | $6.40 | 6427 |
| 2025-08-14 | 6.85 | $6.74 | 14800 |
| 2025-08-13 | 6.83 | $6.42 | 45829 |
| 2025-08-12 | 6.88 | $6.60 | 48444 |
| 2025-08-11 | 6.90 | $6.61 | 88523 |
| 2025-08-08 | 6.92 | $6.24 | 24100 |
| 2025-08-07 | 7.01 | $6.40 | 26400 |
| 2025-08-06 | 7.08 | $6.74 | 24102 |
| 2025-08-05 | 7.09 | $6.80 | 8704 |
| 2025-08-04 | 7.08 | $6.73 | 16600 |
| 2025-08-01 | 7.09 | $7.70 | 7312 |
| 2025-07-31 | 6.88 | $7.51 | 27429 |
| 2025-07-30 | 6.68 | $7.88 | 61100 |
| 2025-07-29 | 6.37 | $7.38 | 28200 |
| 2025-07-28 | 6.11 | $7.22 | 24743 |
| 2025-07-25 | 5.84 | $6.50 | 16138 |
| 2025-07-24 | 5.68 | $6.05 | 2200 |
| 2025-07-23 | 5.58 | $6.10 | 15400 |
| 2025-07-22 | 5.46 | $5.98 | 21613 |
| 2025-07-21 | 5.35 | $5.40 | 7934 |
| 2025-07-18 | 5.33 | $5.94 | 4700 |
| 2025-07-17 | 5.20 | $6.17 | 39973 |
| 2025-07-16 | 5.01 | $5.05 | 1600 |
| 2025-07-15 | 5.02 | $4.95 | 1812 |
| 2025-07-14 | 5.05 | $4.93 | 1800 |
| 2025-07-11 | 5.09 | $4.98 | 5400 |
| 2025-07-10 | 5.13 | $4.85 | 2101 |
| 2025-07-09 | 5.20 | $5.05 | 6045 |
| 2025-07-08 | 5.24 | $4.85 | 2700 |
| 2025-07-07 | 5.34 | $5.01 | 7608 |
| 2025-07-03 | 5.41 | $5.21 | 1100 |
| 2025-07-02 | 5.45 | $5.22 | 5747 |
| 2025-07-01 | 5.50 | $5.35 | 4400 |
| 2025-06-30 | 5.53 | $5.49 | 6900 |
| 2025-06-27 | 5.53 | $5.64 | 12300 |
| 2025-06-26 | 5.51 | $5.32 | 2218 |
| 2025-06-25 | 5.54 | $5.25 | 2800 |
| 2025-06-24 | 5.59 | $5.56 | 4500 |
| 2025-06-23 | 5.59 | $5.52 | 8900 |
| 2025-06-20 | 5.60 | $5.32 | 3800 |
| 2025-06-18 | 5.65 | $5.69 | 6400 |
| 2025-06-17 | 5.62 | $5.82 | 17600 |
| 2025-06-16 | 5.57 | $5.86 | 1605 |
| 2025-06-13 | 5.50 | $5.65 | 9109 |
| 2025-06-12 | 5.46 | $5.86 | 13222 |
| 2025-06-11 | 5.37 | $5.57 | 17729 |
| 2025-06-10 | 5.32 | $5.70 | 6415 |
| 2025-06-09 | 5.24 | $5.78 | 6345 |
| 2025-06-06 | 5.13 | $5.00 | 4041 |
| 2025-06-05 | 5.17 | $4.55 | 6500 |
| 2025-06-04 | 5.31 | $5.55 | 2525 |
| 2025-06-03 | 5.27 | $5.89 | 8453 |
| 2025-06-02 | 5.14 | $4.70 | 4700 |
| 2025-05-30 | 5.24 | $4.85 | 6400 |
| 2025-05-29 | 5.33 | $4.75 | 6957 |
| 2025-05-28 | 5.46 | $4.79 | 6818 |
| 2025-05-27 | 5.60 | $4.88 | 8900 |
| 2025-05-23 | 5.74 | $4.92 | 7947 |
| 2025-05-22 | 5.89 | $5.47 | 7304 |
| 2025-05-21 | 5.95 | $5.80 | 4465 |
| 2025-05-20 | 5.95 | $5.84 | 3300 |
| 2025-05-19 | 5.94 | $6.04 | 3500 |
| 2025-05-16 | 5.88 | $5.76 | 5200 |
| 2025-05-15 | 5.87 | $6.00 | 6110 |
| 2025-05-14 | 5.81 | $5.82 | 8534 |
| 2025-05-13 | 5.77 | $5.75 | 41330 |
| 2025-05-12 | 5.74 | $5.78 | 2508 |
| 2025-05-09 | 5.70 | $5.73 | 4807 |
| 2025-05-08 | 5.65 | $5.76 | 7600 |
| 2025-05-07 | 5.60 | $5.70 | 4733 |
| 2025-05-06 | 5.55 | $5.85 | 11300 |
| 2025-05-05 | 5.45 | $5.18 | 4777 |
| 2025-05-02 | 5.48 | $5.60 | 6009 |
| 2025-05-01 | 5.42 | $5.52 | 16535 |
| 2025-04-30 | 5.37 | $5.40 | 4700 |
| 2025-04-29 | 5.34 | $5.64 | 8437 |
| 2025-04-28 | 5.25 | $5.60 | 9601 |
| 2025-04-25 | 5.15 | $5.90 | 7639 |
| 2025-04-24 | 4.97 | $5.20 | 10900 |
| 2025-04-23 | 4.91 | $5.16 | 9900 |
| 2025-04-22 | 4.84 | $5.25 | 18200 |
| 2025-04-21 | 4.75 | $4.95 | 5500 |
| 2025-04-17 | 4.71 | $5.10 | 8800 |
| 2025-04-16 | 4.62 | $4.35 | 4135 |
| 2025-04-15 | 4.69 | $4.61 | 3033 |
| 2025-04-14 | 4.70 | $4.58 | 10025 |
| 2025-04-11 | 4.73 | $4.90 | 6700 |
| 2025-04-10 | 4.69 | $4.30 | 7131 |
| 2025-04-09 | 4.77 | $5.13 | 5200 |
| 2025-04-08 | 4.69 | $4.50 | 16200 |
| 2025-04-07 | 4.73 | $4.94 | 4100 |
| 2025-04-04 | 4.69 | $4.78 | 14121 |
| 2025-04-03 | 4.67 | $4.98 | 14035 |
| 2025-04-02 | 4.61 | $4.93 | 47523 |
| 2025-04-01 | 4.54 | $4.61 | 4800 |
| 2025-03-31 | 4.54 | $4.79 | 38500 |
| 2025-03-28 | 4.49 | $4.36 | 17431 |
| 2025-03-27 | 4.53 | $4.27 | 16900 |
| 2025-03-26 | 4.60 | $4.05 | 17900 |
| 2025-03-25 | 4.72 | $4.34 | 27900 |
| 2025-03-24 | 4.80 | $4.68 | 23548 |
| 2025-03-21 | 4.83 | $4.77 | 16700 |
| 2025-03-20 | 4.83 | $4.76 | 11000 |
| 2025-03-19 | 4.84 | $4.99 | 13230 |
| 2025-03-18 | 4.81 | $5.00 | 14800 |
| 2025-03-17 | 4.76 | $4.84 | 6800 |
| 2025-03-14 | 4.74 | $4.71 | 47120 |
| 2025-03-13 | 4.75 | $4.64 | 10527 |
| 2025-03-12 | 4.77 | $4.58 | 27718 |
| 2025-03-11 | 4.81 | $4.53 | 8935 |
| 2025-03-10 | 4.86 | $4.52 | 43100 |
| 2025-03-07 | 4.93 | $4.71 | 29500 |
| 2025-03-06 | 4.96 | $4.73 | 6949 |
| 2025-03-05 | 5.00 | $4.96 | 17924 |
| 2025-03-04 | 4.99 | $4.99 | 15813 |
| 2025-03-03 | 4.97 | $4.93 | 35800 |
| 2025-02-28 | 4.97 | $5.15 | 66200 |
| 2025-02-27 | 4.91 | $5.46 | 29705 |
| 2025-02-26 | 4.78 | $5.53 | 93100 |
| 2025-02-25 | 4.61 | $5.82 | 194818 |
| 2025-02-24 | 4.36 | $5.26 | 342400 |
| 2025-02-21 | 4.18 | $4.53 | 43300 |
| 2025-02-20 | 4.13 | $4.59 | 76091 |
| 2025-02-19 | 4.05 | $4.01 | 247216 |
| 2025-02-18 | 4.10 | $4.10 | 206421 |
| 2025-02-14 | 4.12 | $4.00 | 107700 |
| 2025-02-13 | 4.18 | $4.14 | 461706 |
| 2025-02-12 | 4.22 | $4.02 | 238829 |
| 2025-02-11 | 4.29 | $4.27 | 472722 |
| 2025-02-10 | 4.32 | $4.22 | 67625 |
| 2025-02-07 | 4.37 | $4.41 | 36904 |
| 2025-02-06 | 4.39 | $4.70 | 142043 |
| 2025-02-05 | 4.35 | $5.01 | 136663 |
| 2025-02-04 | 4.24 | $4.44 | 94953 |
| 2025-02-03 | 4.23 | $4.76 | 106100 |
| 2025-01-31 | 4.16 | $6.24 | 658500 |
| 2025-01-30 | 3.77 | $6.39 | 33.5M |
| 2025-01-29 | 3.28 | $2.89 | 28044 |
| 2025-01-28 | 3.46 | $2.82 | 11911 |
| 2025-01-27 | 3.69 | $3.30 | 69037 |
| 2025-01-24 | 3.85 | $3.31 | 37200 |
| 2025-01-23 | 4.05 | $3.60 | 12458 |
| 2025-01-22 | 4.22 | $3.97 | 20200 |
| 2025-01-21 | 4.34 | $3.69 | 16537 |
| 2025-01-17 | 4.55 | $3.90 | 33200 |
| 2025-01-16 | 4.74 | $4.16 | 30100 |
| 2025-01-15 | 4.92 | $4.14 | 48200 |
| 2025-01-14 | 5.13 | $4.53 | 34447 |
| 2025-01-13 | 5.30 | $4.89 | 12883 |
| 2025-01-10 | 5.41 | $4.98 | 18425 |
| 2025-01-08 | 5.53 | $5.03 | 31800 |
| 2025-01-07 | 5.66 | $5.57 | 34900 |
| 2025-01-06 | 5.69 | $6.20 | 75725 |
| 2025-01-03 | 5.60 | $6.63 | 60338 |
| 2025-01-02 | 5.40 | $5.35 | 64400 |
| 2024-12-31 | 5.45 | $5.71 | 99300 |
| 2024-12-30 | 5.43 | $5.55 | 174146 |
| 2024-12-27 | 5.43 | $5.68 | 25754 |
| 2024-12-26 | 5.42 | $5.11 | 23426 |
| 2024-12-24 | 5.52 | $5.82 | 31800 |
| 2024-12-23 | 5.49 | $5.07 | 23000 |
| 2024-12-20 | 5.62 | $5.82 | 38135 |
| 2024-12-19 | 5.62 | $6.27 | 19434 |
| 2024-12-18 | 5.51 | $6.00 | 16200 |
| 2024-12-17 | 5.45 | $6.36 | 38800 |
| 2024-12-16 | 5.31 | $7.00 | 30748 |
| 2024-12-13 | 5.02 | $6.37 | 31137 |
| 2024-12-12 | 4.81 | $6.28 | 47213 |
| 2024-12-11 | 4.59 | $5.81 | 43600 |
| 2024-12-10 | 4.44 | $5.49 | 70300 |
| 2024-12-09 | 4.35 | $5.12 | 156178 |
| 2024-12-06 | 4.32 | $6.00 | 338825 |
| 2024-12-05 | 4.10 | $4.95 | 4.7M |
| 2024-12-04 | 4.09 | $3.20 | 49128 |
| 2024-12-03 | 4.44 | $3.37 | 24500 |
| 2024-12-02 | 4.83 | $3.33 | 43600 |
| 2024-11-29 | 5.30 | $4.74 | 6600 |
| 2024-11-27 | 5.55 | $4.63 | 33917 |
| 2024-11-26 | 5.86 | $5.90 | 35300 |
| 2024-11-25 | 5.97 | $6.25 | 60047 |
| 2024-11-22 | 6.03 | $5.12 | 23447 |
| 2024-11-21 | 6.34 | $5.63 | 21031 |
| 2024-11-20 | 6.60 | $6.70 | 27200 |
| 2024-11-19 | 6.68 | $6.72 | 24000 |
| 2024-11-18 | 6.78 | $7.21 | 14900 |
| 2024-11-15 | 6.79 | $7.10 | 6900 |
| 2024-11-14 | 6.83 | $6.86 | 2000 |
| 2024-11-13 | 6.94 | $6.85 | 16900 |
| 2024-11-12 | 7.06 | $7.00 | 5848 |
| 2024-11-11 | 7.19 | $7.26 | 10100 |
| 2024-11-08 | 7.28 | $7.29 | 5904 |
| 2024-11-07 | 7.39 | $7.82 | 25700 |
| 2024-11-06 | 7.41 | $7.70 | 96103 |
| 2024-11-05 | 7.47 | $7.30 | 16300 |
| 2024-11-04 | 7.62 | $7.31 | 22227 |
| 2024-11-01 | 7.81 | $7.72 | 30600 |
| 2024-10-31 | 7.94 | $8.10 | 66700 |
| 2024-10-30 | 8.01 | $7.70 | 44100 |
| 2024-10-29 | 8.19 | $7.47 | 11700 |
| 2024-10-28 | 8.46 | $8.28 | 10447 |
| 2024-10-25 | 8.60 | $8.33 | 44628 |
| 2024-10-24 | 8.75 | $8.75 | 37300 |
| 2024-10-23 | 8.85 | $8.60 | 49933 |
| 2024-10-22 | 9.00 | $9.00 | 22300 |
| 2024-10-21 | 9.10 | $9.09 | 29218 |
| 2024-10-18 | 9.20 | $9.58 | 71200 |
| 2024-10-17 | 9.21 | $9.21 | 84101 |
| 2024-10-16 | 9.31 | $8.95 | 30300 |
| 2024-10-15 | 9.48 | $9.10 | 6066 |
| 2024-10-14 | 9.66 | $8.95 | 82555 |
| 2024-10-11 | 9.90 | $9.27 | 16317 |
| 2024-10-10 | 10.11 | $9.34 | 20169 |
| 2024-10-09 | 10.35 | $9.99 | 62455 |
| 2024-10-08 | 10.50 | $9.78 | 58105 |
| 2024-10-07 | 10.71 | $10.00 | 53552 |
| 2024-10-04 | 10.92 | $9.51 | 9621 |
| 2024-10-03 | 11.26 | $10.31 | 123786 |
| 2024-10-02 | 11.49 | $9.52 | 44994 |
| 2024-10-01 | 11.93 | $11.12 | 15762 |
| 2024-09-30 | 12.10 | $11.35 | 220025 |
| 2024-09-27 | 12.24 | $10.90 | 12100 |
| 2024-09-26 | 12.51 | $11.20 | 4100 |
| 2024-09-25 | 12.75 | $12.95 | — |
| 2024-09-24 | 12.66 | $12.95 | 500 |
| 2024-09-23 | 12.56 | $13.20 | 1800 |
| 2024-09-20 | 12.38 | $13.48 | 3700 |
| 2024-09-19 | 12.11 | $11.50 | 3000 |
| 2024-09-18 | 12.22 | $12.80 | 11600 |
| 2024-09-17 | 12.07 | $13.00 | 3300 |
| 2024-09-16 | 11.85 | $13.00 | 18000 |
| 2024-09-13 | 11.59 | $11.60 | 14000 |
| 2024-09-12 | 11.59 | $11.46 | 5700 |
| 2024-09-11 | 11.62 | $11.60 | 4900 |
| 2024-09-10 | 11.62 | $11.60 | 4400 |
| 2024-09-09 | 11.63 | $11.60 | 8800 |
| 2024-09-06 | 11.63 | $11.60 | 9800 |
| 2024-09-05 | 11.64 | $11.21 | 12200 |
| 2024-09-04 | 11.72 | $10.82 | 19200 |
| 2024-09-03 | 11.91 | $12.20 | 9100 |
| 2024-08-30 | 11.83 | $10.78 | 7200 |
| 2024-08-29 | 12.04 | $12.40 | 17800 |
| 2024-08-28 | 11.93 | $13.42 | 120900 |
| 2024-08-27 | 11.60 | $11.44 | 6400 |
| 2024-08-26 | 11.63 | $11.70 | 5600 |
| 2024-08-23 | 11.61 | $11.70 | 7000 |
| 2024-08-22 | 11.58 | $11.61 | 2100 |
| 2024-08-21 | 11.57 | $11.64 | 15900 |
| 2024-08-20 | 11.55 | $11.59 | 51100 |
| 2024-08-19 | 11.54 | $11.53 | 169400 |
| 2024-08-16 | 11.54 | $11.53 | 100 |
| 2024-08-15 | 11.54 | $11.53 | — |
| 2024-08-14 | 11.53 | $11.53 | 2000 |
| 2024-08-13 | 11.53 | $11.52 | 1200 |
| 2024-08-12 | 11.53 | $11.50 | — |
| 2024-08-09 | 11.53 | $11.50 | — |
| 2024-08-08 | 11.54 | $11.50 | — |
| 2024-08-07 | 11.54 | $11.50 | 300 |
| 2024-08-06 | 11.54 | $11.52 | 800 |
| 2024-08-05 | 11.54 | $11.55 | — |
| 2024-08-02 | 11.54 | $11.55 | — |
| 2024-08-01 | 11.53 | $11.55 | 1500 |
| 2024-07-31 | 11.52 | $11.50 | 5000 |
| 2024-07-30 | 11.52 | $11.50 | 2100 |
| 2024-07-29 | 11.52 | $11.49 | — |
| 2024-07-26 | 11.52 | $11.49 | — |
| 2024-07-25 | 11.51 | $11.49 | — |
| 2024-07-24 | 11.51 | $11.49 | — |
| 2024-07-23 | 11.51 | $11.49 | — |
| 2024-07-22 | 11.51 | $11.49 | — |
| 2024-07-19 | 11.51 | $11.49 | — |
| 2024-07-18 | 11.51 | $11.49 | 100 |
| 2024-07-17 | 11.50 | $11.49 | — |
| 2024-07-16 | 11.50 | $11.49 | 200 |
| 2024-07-15 | 11.49 | $11.55 | 200 |
| 2024-07-12 | 11.47 | $11.47 | 300 |
| 2024-07-11 | 11.47 | $11.44 | — |
| 2024-07-10 | 11.47 | $11.44 | 1500 |
| 2024-07-09 | 11.46 | $11.54 | — |
| 2024-07-08 | 11.44 | $11.54 | 400 |
| 2024-07-05 | 11.41 | $11.43 | 32000 |
| 2024-07-03 | 11.40 | $11.49 | 300 |
| 2024-07-02 | 11.38 | $11.44 | 2900 |
| 2024-07-01 | 11.36 | $11.39 | — |
| 2024-06-28 | 11.35 | $11.39 | — |
| 2024-06-27 | 11.34 | $11.39 | 700 |
| 2024-06-26 | 11.33 | $11.36 | — |
| 2024-06-25 | 11.32 | $11.36 | — |
| 2024-06-24 | 11.31 | $11.36 | 101800 |
| 2024-06-21 | 11.30 | $11.29 | — |
| 2024-06-20 | 11.30 | $11.29 | — |
| 2024-06-18 | 11.30 | $11.29 | — |
| 2024-06-17 | 11.30 | $11.29 | — |
| 2024-06-14 | 11.30 | $11.29 | 400 |
| 2024-06-13 | 11.30 | $11.29 | — |
| 2024-06-12 | 11.30 | $11.29 | — |
| 2024-06-11 | 11.30 | $11.29 | 200 |
| 2024-06-10 | 11.30 | $11.28 | 100 |
| 2024-06-07 | 11.30 | $11.28 | 100 |
| 2024-06-06 | 11.31 | $11.28 | 100 |
| 2024-06-05 | 11.31 | $11.30 | — |
| 2024-06-04 | 11.31 | $11.30 | 100 |
| 2024-06-03 | 11.31 | $11.30 | — |
| 2024-05-31 | 11.31 | $11.30 | — |
| 2024-05-30 | 11.30 | $11.30 | — |
| 2024-05-29 | 11.30 | $11.30 | — |
| 2024-05-28 | 11.30 | $11.30 | 100 |
| 2024-05-24 | 11.29 | $11.30 | — |
| 2024-05-23 | 11.29 | $11.30 | — |
| 2024-05-22 | 11.28 | $11.30 | — |
| 2024-05-21 | 11.28 | $11.30 | 5700 |
| 2024-05-20 | 11.27 | $11.28 | 300 |
| 2024-05-17 | 11.27 | $11.22 | 100 |
| 2024-05-16 | 11.27 | $11.29 | 300 |
| 2024-05-15 | 11.27 | $11.29 | 300 |
| 2024-05-14 | 11.26 | $11.29 | 500 |
| 2024-05-13 | 11.25 | $11.26 | — |
| 2024-05-10 | 11.25 | $11.26 | — |
| 2024-05-09 | 11.24 | $11.26 | — |
| 2024-05-08 | 11.24 | $11.26 | — |
| 2024-05-07 | 11.23 | $11.26 | — |
| 2024-05-06 | 11.23 | $11.26 | 5800 |
| 2024-05-03 | 11.22 | $11.26 | 27300 |
| 2024-05-02 | 11.21 | $11.20 | — |
| 2024-05-01 | 11.21 | $11.20 | — |
| 2024-04-30 | 11.21 | $11.20 | — |
| 2024-04-29 | 11.21 | $11.20 | 400 |
| 2024-04-26 | 11.21 | $11.20 | 100 |
| 2024-04-25 | 11.21 | $11.20 | 100 |
| 2024-04-24 | 11.22 | $11.22 | 300 |
| 2024-04-23 | 11.22 | $11.21 | — |
| 2024-04-22 | 11.22 | $11.21 | — |
| 2024-04-19 | 11.22 | $11.21 | — |
| 2024-04-18 | 11.22 | $11.21 | — |
| 2024-04-17 | 11.22 | $11.21 | — |
| 2024-04-16 | 11.21 | $11.21 | 24500 |
| 2024-04-15 | 11.21 | $11.25 | — |
| 2024-04-12 | 11.21 | $11.25 | 2300 |
| 2024-04-11 | 11.20 | $11.10 | 200 |
| 2024-04-10 | 11.21 | $11.20 | — |
| 2024-04-09 | 11.22 | $11.20 | 300 |
| 2024-04-08 | 11.22 | $11.22 | 1800 |
| 2024-04-05 | 11.22 | $11.20 | 1300 |
| 2024-04-04 | 11.22 | $11.20 | 11300 |
| 2024-04-03 | 11.22 | $11.19 | 22400 |
| 2024-04-02 | 11.22 | $11.19 | 5400 |
| 2024-04-01 | 11.23 | $11.24 | 59100 |
| 2024-03-28 | 11.22 | $11.21 | — |
| 2024-03-27 | 11.22 | $11.21 | 50300 |
| 2024-03-26 | 11.22 | $11.23 | 200 |
| 2024-03-25 | 11.21 | $11.19 | 19300 |
| 2024-03-22 | 11.21 | $11.22 | 45800 |
| 2024-03-21 | 11.21 | $11.21 | 26700 |
| 2024-03-20 | 11.21 | $11.21 | 500 |
| 2024-03-19 | 11.20 | $11.22 | 1200 |
| 2024-03-18 | 11.20 | $11.20 | — |
| 2024-03-15 | 11.19 | $11.20 | — |
| 2024-03-14 | 11.19 | $11.20 | 8300 |
| 2024-03-13 | 11.19 | $11.20 | 3200 |
| 2024-03-12 | 11.18 | $11.20 | — |
| 2024-03-11 | 11.17 | $11.20 | 27700 |
| 2024-03-08 | 11.16 | $11.15 | 300 |
| 2024-03-07 | 11.17 | $11.15 | — |
| 2024-03-06 | 11.17 | $11.15 | 500 |
| 2024-03-05 | 11.17 | $11.18 | — |
| 2024-03-04 | 11.16 | $11.18 | 100 |
| 2024-03-01 | 11.16 | $11.15 | 200 |
| 2024-02-29 | 11.16 | $11.15 | — |
| 2024-02-28 | 11.15 | $11.15 | 30200 |
| 2024-02-27 | 11.15 | $11.15 | 100000 |
| 2024-02-26 | 11.15 | $11.15 | 100 |
| 2024-02-23 | 11.15 | $11.15 | 124800 |
| 2024-02-22 | 11.15 | $11.18 | 200 |
| 2024-02-21 | 11.14 | $11.18 | 700 |
| 2024-02-20 | 11.13 | $11.15 | 165500 |
| 2024-02-16 | 11.12 | $11.13 | 32900 |
| 2024-02-15 | 11.12 | $11.10 | 19100 |
| 2024-02-14 | 11.12 | $11.12 | — |
| 2024-02-13 | 11.12 | $11.12 | 100500 |
| 2024-02-12 | 11.12 | $11.07 | 900 |
| 2024-02-09 | 11.13 | $11.11 | — |
| 2024-02-08 | 11.13 | $11.11 | 8100 |
| 2024-02-07 | 11.13 | $11.11 | — |
| 2024-02-06 | 11.13 | $11.11 | 1100 |
| 2024-02-05 | 11.13 | $11.12 | 7900 |
| 2024-02-02 | 11.13 | $11.12 | — |
| 2024-02-01 | 11.13 | $11.12 | — |
| 2024-01-31 | 11.13 | $11.12 | 300 |
| 2024-01-30 | 11.13 | $11.14 | — |
| 2024-01-29 | 11.13 | $11.14 | 241600 |
| 2024-01-26 | 11.12 | $11.12 | 100 |
| 2024-01-25 | 11.12 | $11.12 | 216000 |
| 2024-01-24 | 11.12 | $11.12 | 75100 |
| 2024-01-23 | 11.11 | $11.09 | — |
| 2024-01-22 | 11.11 | $11.09 | — |
| 2024-01-19 | 11.12 | $11.09 | — |
| 2024-01-18 | 11.12 | $11.09 | — |
| 2024-01-17 | 11.12 | $11.09 | — |
| 2024-01-16 | 11.12 | $11.09 | 500 |
| 2024-01-12 | 11.12 | $11.06 | 100 |
| 2024-01-11 | 11.13 | $11.14 | — |
| 2024-01-10 | 11.12 | $11.14 | — |
| 2024-01-09 | 11.11 | $11.14 | — |
| 2024-01-08 | 11.10 | $11.14 | — |
| 2024-01-05 | 11.09 | $11.14 | — |
| 2024-01-04 | 11.07 | $11.14 | 200 |
| 2024-01-03 | 11.06 | $11.06 | — |
| 2024-01-02 | 11.05 | $11.06 | — |
| 2023-12-29 | 11.05 | $11.06 | 1400 |
| 2023-12-28 | 11.04 | $11.08 | 15400 |
| 2023-12-27 | 11.03 | $11.03 | — |
| 2023-12-26 | 11.03 | $11.03 | 1500 |
| 2023-12-22 | 11.03 | $11.04 | — |
| 2023-12-21 | 11.02 | $11.04 | — |
| 2023-12-20 | 11.01 | $11.04 | — |
| 2023-12-19 | 11.01 | $11.04 | 1000 |
| 2023-12-18 | 11.00 | $11.04 | 300 |
| 2023-12-15 | 10.99 | $11.04 | 100 |
| 2023-12-14 | 10.97 | $11.00 | 19000 |
| 2023-12-13 | 10.97 | $11.01 | 30100 |
| 2023-12-12 | 10.96 | $10.95 | 400 |
| 2023-12-11 | 10.96 | $10.97 | 33500 |
| 2023-12-08 | 10.96 | $10.96 | 116400 |
| 2023-12-07 | 10.96 | $10.95 | — |
| 2023-12-06 | 10.96 | $10.95 | 200 |
| 2023-12-05 | 10.97 | $10.95 | 100 |
| 2023-12-04 | 10.97 | $10.96 | — |
| 2023-12-01 | 10.97 | $10.96 | — |
| 2023-11-30 | 10.97 | $10.96 | 100 |
| 2023-11-29 | 10.98 | $10.96 | — |
| 2023-11-28 | 10.98 | $10.96 | — |
| 2023-11-27 | 10.98 | $10.96 | 8800 |
| 2023-11-24 | 10.99 | $10.97 | — |
| 2023-11-22 | 10.99 | $10.97 | — |
| 2023-11-21 | 10.99 | $10.97 | 3400 |
| 2023-11-20 | 10.99 | $10.96 | 1200 |
| 2023-11-17 | 11.00 | $10.99 | 1100 |
| 2023-11-16 | 11.00 | $11.04 | — |
| 2023-11-15 | 10.99 | $11.04 | — |
| 2023-11-14 | 10.97 | $11.04 | 200 |
| 2023-11-13 | 10.96 | $10.95 | 400 |
| 2023-11-10 | 10.96 | $10.95 | 2200 |
| 2023-11-09 | 10.96 | $10.95 | — |
| 2023-11-08 | 10.96 | $10.95 | — |
| 2023-11-07 | 10.96 | $10.95 | 4200 |
| 2023-11-06 | 10.97 | $10.97 | 3400 |
| 2023-11-03 | 10.96 | $10.96 | 15200 |
| 2023-11-02 | 10.96 | $10.94 | 7000 |
| 2023-11-01 | 10.97 | $11.00 | 6000 |
| 2023-10-31 | 10.96 | $11.01 | 600 |
| 2023-10-30 | 10.95 | $10.86 | 700 |
| 2023-10-27 | 10.97 | $10.98 | 700 |
| 2023-10-26 | 10.96 | $10.95 | 100 |
| 2023-10-25 | 10.96 | $10.99 | — |
| 2023-10-24 | 10.95 | $10.99 | — |
| 2023-10-23 | 10.95 | $10.99 | 14100 |
| 2023-10-20 | 10.94 | $10.95 | 600 |
| 2023-10-19 | 10.93 | $10.93 | — |
| 2023-10-18 | 10.93 | $10.93 | 900 |
| 2023-10-17 | 10.93 | $10.93 | — |
| 2023-10-16 | 10.93 | $10.93 | — |
| 2023-10-13 | 10.93 | $10.93 | 900 |
| 2023-10-12 | 10.93 | $10.92 | — |
| 2023-10-11 | 10.93 | $10.92 | 700 |
| 2023-10-10 | 10.94 | $10.92 | — |
| 2023-10-09 | 10.94 | $10.92 | — |
| 2023-10-06 | 10.94 | $10.92 | — |
| 2023-10-05 | 10.95 | $10.92 | — |
| 2023-10-04 | 10.95 | $10.92 | 600 |
| 2023-10-03 | 10.95 | $10.92 | 1600 |
| 2023-10-02 | 10.96 | $10.92 | — |
| 2023-09-29 | 10.97 | $10.92 | — |
| 2023-09-28 | 10.97 | $10.92 | 100 |
| 2023-09-27 | 10.98 | $10.97 | — |
| 2023-09-26 | 10.98 | $10.97 | 100 |
| 2023-09-25 | 10.98 | $10.97 | — |
| 2023-09-22 | 10.98 | $10.97 | — |
| 2023-09-21 | 10.97 | $10.97 | — |
| 2023-09-20 | 10.97 | $10.97 | — |
| 2023-09-19 | 10.96 | $10.97 | 12400 |
| 2023-09-18 | 10.96 | $10.94 | 11400 |
| 2023-09-15 | 10.96 | $10.95 | 15700 |
| 2023-09-14 | 10.96 | $10.97 | — |
| 2023-09-13 | 10.95 | $10.97 | 17200 |
| 2023-09-12 | 10.94 | $10.95 | 150900 |
| 2023-09-11 | 10.93 | $10.90 | 1800 |
| 2023-09-08 | 10.94 | $10.90 | 400 |
| 2023-09-07 | 10.94 | $10.98 | 12700 |
| 2023-09-06 | 10.93 | $10.94 | 11300 |
| 2023-09-05 | 10.92 | $10.87 | 8500 |
| 2023-09-01 | 10.93 | $10.91 | — |
| 2023-08-31 | 10.93 | $10.91 | — |
| 2023-08-30 | 10.92 | $10.91 | — |
| 2023-08-29 | 10.92 | $10.91 | 800 |
| 2023-08-28 | 10.92 | $10.96 | 1800 |
| 2023-08-25 | 10.90 | $10.95 | — |
| 2023-08-24 | 10.89 | $10.95 | 200 |
| 2023-08-23 | 10.87 | $10.90 | 4200 |
| 2023-08-22 | 10.86 | $10.89 | 307000 |
| 2023-08-21 | 10.85 | $10.89 | 80000 |
| 2023-08-18 | 10.84 | $10.87 | — |
| 2023-08-17 | 10.83 | $10.87 | — |
| 2023-08-16 | 10.82 | $10.87 | 1200 |
| 2023-08-15 | 10.81 | $10.84 | — |
| 2023-08-14 | 10.81 | $10.84 | 11400 |
| 2023-08-11 | 10.80 | $10.80 | — |
| 2023-08-10 | 10.80 | $10.80 | — |
| 2023-08-09 | 10.79 | $10.80 | — |
| 2023-08-08 | 10.79 | $10.80 | — |
| 2023-08-07 | 10.79 | $10.80 | 300 |
| 2023-08-04 | 10.79 | $10.80 | — |
| 2023-08-03 | 10.78 | $10.80 | — |
| 2023-08-02 | 10.78 | $10.80 | 5900 |
| 2023-08-01 | 10.77 | $10.77 | — |
| 2023-07-31 | 10.77 | $10.77 | 100 |
| 2023-07-28 | 10.78 | $10.77 | — |
| 2023-07-27 | 10.78 | $10.77 | — |
| 2023-07-26 | 10.78 | $10.77 | — |
| 2023-07-25 | 10.78 | $10.77 | — |
| 2023-07-24 | 10.78 | $10.77 | — |
| 2023-07-21 | 10.78 | $10.77 | — |
| 2023-07-20 | 10.79 | $10.77 | — |
| 2023-07-19 | 10.79 | $10.77 | — |
| 2023-07-18 | 10.79 | $10.77 | 300 |
| 2023-07-17 | 10.80 | $10.76 | 2000 |
| 2023-07-14 | 10.81 | $10.74 | — |
| 2023-07-13 | 10.82 | $10.74 | 7700 |
| 2023-07-12 | 10.83 | $10.82 | 6000 |
| 2023-07-11 | 10.83 | $10.81 | — |
| 2023-07-10 | 10.83 | $10.81 | — |
| 2023-07-07 | 10.83 | $10.81 | — |
| 2023-07-06 | 10.83 | $10.81 | 150200 |
| 2023-07-05 | 10.83 | $10.81 | 3900 |
| 2023-07-03 | 10.83 | $10.82 | — |
| 2023-06-30 | 10.83 | $10.82 | 800 |
| 2023-06-29 | 10.83 | $10.81 | 7600 |
| 2023-06-28 | 10.83 | $10.80 | 400 |
| 2023-06-27 | 10.83 | $10.81 | 5400 |
| 2023-06-26 | 10.83 | $10.81 | — |
| 2023-06-23 | 10.82 | $10.81 | 21000 |
| 2023-06-22 | 10.82 | $10.81 | 1000 |
| 2023-06-21 | 10.82 | $10.79 | 6500 |
| 2023-06-20 | 10.82 | $10.80 | 52000 |
| 2023-06-16 | 10.82 | $10.80 | — |
| 2023-06-15 | 10.81 | $10.80 | 300 |
| 2023-06-14 | 10.81 | $10.80 | 9600 |
| 2023-06-13 | 10.80 | $10.78 | 12000 |
| 2023-06-12 | 10.80 | $10.78 | 16700 |
| 2023-06-09 | 10.80 | $10.77 | 200 |
| 2023-06-08 | 10.80 | $10.77 | 9200 |
| 2023-06-07 | 10.80 | $10.78 | — |
| 2023-06-06 | 10.79 | $10.78 | — |
| 2023-06-05 | 10.78 | $10.78 | — |
| 2023-06-02 | 10.78 | $10.78 | — |
| 2023-06-01 | 10.77 | $10.78 | 150600 |
| 2023-05-31 | 10.76 | $10.78 | 24700 |
| 2023-05-30 | 10.74 | $10.78 | 100 |
| 2023-05-26 | 10.73 | $10.78 | 1100 |
| 2023-05-25 | 10.71 | $10.79 | 6300 |
| 2023-05-24 | 10.69 | $10.72 | — |
| 2023-05-23 | 10.67 | $10.72 | 1500 |
| 2023-05-22 | 10.66 | $10.69 | 37700 |
| 2023-05-19 | 10.64 | $10.67 | 100 |
| 2023-05-18 | 10.63 | $10.67 | 5000 |
| 2023-05-17 | 10.62 | $10.67 | 5700 |
| 2023-05-16 | 10.61 | $10.66 | 85100 |
| 2023-05-15 | 10.59 | $10.58 | 3400 |
| 2023-05-12 | 10.59 | $10.58 | — |
| 2023-05-11 | 10.59 | $10.58 | — |
| 2023-05-10 | 10.59 | $10.58 | — |
| 2023-05-09 | 10.59 | $10.58 | 29400 |
| 2023-05-08 | 10.59 | $10.58 | — |
| 2023-05-05 | 10.58 | $10.58 | 800 |
| 2023-05-04 | 10.58 | $10.58 | — |
| 2023-05-03 | 10.58 | $10.58 | — |
| 2023-05-02 | 10.57 | $10.58 | 6500 |
| 2023-05-01 | 10.57 | $10.57 | — |
| 2023-04-28 | 10.56 | $10.57 | 300 |
| 2023-04-27 | 10.56 | $10.60 | 18300 |
| 2023-04-26 | 10.55 | $10.57 | 100 |
| 2023-04-25 | 10.54 | $10.54 | — |
| 2023-04-24 | 10.54 | $10.54 | 1400 |
| 2023-04-21 | 10.53 | $10.54 | — |
| 2023-04-20 | 10.53 | $10.54 | 300 |
| 2023-04-19 | 10.52 | $10.53 | 55000 |
| 2023-04-18 | 10.52 | $10.54 | — |
| 2023-04-17 | 10.51 | $10.54 | 100 |
| 2023-04-14 | 10.50 | $10.48 | — |
| 2023-04-13 | 10.51 | $10.48 | — |
| 2023-04-12 | 10.51 | $10.48 | — |
| 2023-04-11 | 10.51 | $10.48 | 1500 |
| 2023-04-10 | 10.52 | $10.52 | — |
| 2023-04-06 | 10.52 | $10.52 | 300 |
| 2023-04-05 | 10.51 | $10.52 | 300 |
| 2023-04-04 | 10.51 | $10.52 | 500 |
| 2023-04-03 | 10.50 | $10.48 | — |
| 2023-03-31 | 10.50 | $10.48 | — |
| 2023-03-30 | 10.50 | $10.48 | — |
| 2023-03-29 | 10.51 | $10.48 | 400 |
| 2023-03-28 | 10.51 | $10.52 | — |
| 2023-03-27 | 10.50 | $10.52 | 200 |
| 2023-03-24 | 10.50 | $10.49 | 400 |
| 2023-03-23 | 10.49 | $10.49 | — |
| 2023-03-22 | 10.49 | $10.49 | 100 |
| 2023-03-21 | 10.49 | $10.49 | 100 |
| 2023-03-20 | 10.48 | $10.49 | 300 |
| 2023-03-17 | 10.48 | $10.45 | 80000 |
| 2023-03-16 | 10.48 | $10.45 | 59600 |
| 2023-03-15 | 10.48 | $10.46 | 200 |
| 2023-03-14 | 10.49 | $10.48 | 100 |
| 2023-03-13 | 10.48 | $10.48 | — |
| 2023-03-10 | 10.48 | $10.48 | — |
| 2023-03-09 | 10.47 | $10.48 | 100 |
| 2023-03-08 | 10.47 | $10.48 | 100 |
| 2023-03-07 | 10.46 | $10.48 | — |
| 2023-03-06 | 10.45 | $10.48 | 2200 |
| 2023-03-03 | 10.44 | $10.44 | 25000 |
| 2023-03-02 | 10.44 | $10.42 | — |
| 2023-03-01 | 10.44 | $10.42 | — |
| 2023-02-28 | 10.44 | $10.42 | 1300 |
| 2023-02-27 | 10.44 | $10.45 | 6600 |
| 2023-02-24 | 10.43 | $10.42 | 85000 |
| 2023-02-23 | 10.43 | $10.39 | 400 |
| 2023-02-22 | 10.43 | $10.42 | 11400 |
| 2023-02-21 | 10.43 | $10.40 | 58000 |
| 2023-02-17 | 10.43 | $10.44 | 1200 |
| 2023-02-16 | 10.43 | $10.44 | 5200 |
| 2023-02-15 | 10.42 | $10.38 | — |
| 2023-02-14 | 10.42 | $10.38 | 6700 |
| 2023-02-13 | 10.43 | $10.40 | 43600 |
| 2023-02-10 | 10.43 | $10.41 | 195400 |
| 2023-02-09 | 10.42 | $10.41 | 1000 |
| 2023-02-08 | 10.42 | $10.44 | 5900 |
| 2023-02-07 | 10.41 | $10.39 | — |
| 2023-02-06 | 10.41 | $10.39 | — |
| 2023-02-03 | 10.40 | $10.39 | — |
| 2023-02-02 | 10.40 | $10.39 | 300 |
| 2023-02-01 | 10.40 | $10.39 | — |
| 2023-01-31 | 10.39 | $10.39 | 100 |
| 2023-01-30 | 10.38 | $10.39 | — |
| 2023-01-27 | 10.37 | $10.39 | — |
| 2023-01-26 | 10.36 | $10.39 | 41900 |
| 2023-01-25 | 10.35 | $10.35 | — |
| 2023-01-24 | 10.34 | $10.35 | 8900 |
| 2023-01-23 | 10.34 | $10.31 | 61300 |
| 2023-01-20 | 10.33 | $10.31 | 232100 |
| 2023-01-19 | 10.33 | $10.35 | 3100 |
| 2023-01-18 | 10.32 | $10.39 | 240000 |
| 2023-01-17 | 10.30 | $10.39 | 16600 |
| 2023-01-13 | 10.28 | $10.31 | 2600 |
| 2023-01-12 | 10.26 | $10.30 | 22600 |
| 2023-01-11 | 10.25 | $10.24 | — |
| 2023-01-10 | 10.25 | $10.24 | — |
| 2023-01-09 | 10.25 | $10.24 | — |
| 2023-01-06 | 10.24 | $10.24 | 245500 |
| 2023-01-05 | 10.24 | $10.24 | 443900 |
| 2023-01-04 | 10.23 | $10.24 | 279600 |
| 2023-01-03 | 10.23 | $10.22 | 120500 |
| 2022-12-30 | 10.22 | $10.22 | 81600 |
| 2022-12-29 | 10.22 | $10.28 | 4100 |
| 2022-12-28 | 10.20 | $10.26 | — |
| 2022-12-27 | 10.19 | $10.26 | 111700 |
| 2022-12-23 | 10.17 | $10.18 | 42800 |
| 2022-12-22 | 10.16 | $10.17 | — |
| 2022-12-21 | 10.16 | $10.17 | 1900 |
| 2022-12-20 | 10.16 | $10.17 | 180600 |
| 2022-12-19 | 10.15 | $10.16 | 62400 |
| 2022-12-16 | 10.15 | $10.12 | 21400 |
| 2022-12-15 | 10.15 | $10.16 | 500 |
| 2022-12-14 | 10.15 | $10.16 | 47300 |
| 2022-12-13 | 10.14 | $10.15 | 14300 |
| 2022-12-12 | 10.14 | $10.14 | 36800 |
| 2022-12-09 | 10.13 | $10.13 | 10100 |
| 2022-12-08 | 10.13 | $10.14 | 15900 |
| 2022-12-07 | 10.13 | $10.12 | 115700 |
| 2022-12-06 | 10.13 | $10.13 | 364300 |
| 2022-12-05 | 10.13 | $10.12 | 12500 |
| 2022-12-02 | 10.13 | $10.10 | 100 |
| 2022-12-01 | 10.13 | $10.19 | 9400 |
| 2022-11-30 | 10.11 | $10.18 | 6200 |
| 2022-11-29 | 10.10 | $10.10 | 5000 |
| 2022-11-28 | 10.10 | $10.09 | — |
| 2022-11-25 | 10.10 | $10.09 | — |
| 2022-11-23 | 10.10 | $10.09 | 267500 |
| 2022-11-22 | 10.10 | $10.09 | — |
| 2022-11-21 | 10.10 | $10.09 | — |
| 2022-11-18 | 10.10 | $10.09 | 100 |
| 2022-11-17 | 10.11 | $10.09 | 100 |
| 2022-11-16 | 10.11 | $10.08 | — |
| 2022-11-15 | 10.11 | $10.08 | 100 |
| 2022-11-14 | 10.12 | $10.08 | — |
| 2022-11-11 | 10.12 | $10.08 | — |
| 2022-11-10 | 10.13 | $10.08 | — |
| 2022-11-09 | 10.13 | $10.08 | 4000 |
| 2022-11-08 | 10.14 | $10.06 | — |
| 2022-11-07 | 10.15 | $10.06 | — |
| 2022-11-04 | 10.17 | $10.06 | — |
| 2022-11-03 | 10.19 | $10.06 | — |
| 2022-11-02 | 10.21 | $10.06 | — |
| 2022-11-01 | 10.23 | $10.06 | 200 |
| 2022-10-31 | 10.25 | $10.41 | — |
| 2022-10-28 | 10.21 | $10.41 | — |
| 2022-10-27 | 10.15 | $10.41 | 200 |
| 2022-10-26 | 10.09 | $10.65 | 1600 |
| 2022-10-25 | 9.97 | $9.98 | 2400 |
| 2022-10-24 | 9.97 | $9.97 | — |
| 2022-10-21 | 9.97 | $9.97 | — |
| 2022-10-20 | 9.97 | $9.97 | — |
| 2022-10-19 | 9.97 | $9.97 | — |
| 2022-10-18 | 9.97 | $9.97 | — |
| 2022-10-17 | 9.97 | $9.97 | — |
| 2022-10-14 | 9.97 | $9.97 | — |
| 2022-10-13 | 9.97 | $9.97 | — |
| 2022-10-12 | 9.97 | $9.97 | 100 |
| 2022-10-11 | 9.97 | $9.97 | — |
| 2022-10-10 | 9.97 | $9.97 | — |
| 2022-10-07 | 9.97 | $9.97 | — |
| 2022-10-06 | 9.97 | $9.97 | — |
| 2022-10-05 | 9.97 | $9.97 | — |
| 2022-10-04 | 9.97 | $9.97 | — |
| 2022-10-03 | 9.98 | $9.97 | — |
| 2022-09-30 | 9.98 | $9.97 | — |
| 2022-09-29 | 9.98 | $9.97 | — |
| 2022-09-28 | 9.98 | $9.97 | — |
| 2022-09-27 | 9.99 | $9.97 | — |
| 2022-09-26 | 9.99 | $9.97 | — |
| 2022-09-23 | 10.00 | $9.97 | — |
| 2022-09-22 | 10.00 | $9.97 | — |
| 2022-09-21 | 10.01 | $9.97 | 1300 |
| 2022-09-20 | 10.02 | $10.05 | — |
| 2022-09-19 | 10.01 | $10.05 | 400 |
| 2022-09-16 | 10.01 | $10.02 | — |
| 2022-09-15 | 10.00 | $10.02 | — |
| 2022-09-14 | 10.00 | $10.02 | — |
| 2022-09-13 | 10.00 | $10.02 | — |
| 2022-09-12 | 9.99 | $10.02 | — |
| 2022-09-09 | 9.99 | $10.02 | 1000 |
| 2022-09-08 | 9.98 | $9.98 | 1900 |
| 2022-09-07 | 9.98 | $9.98 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
2.81
2026-07-17
Close Price
$2.73
Vol: 5941
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
2.01
Average
8.19
Maximum
13.00
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 2.81 | $2.73 | 5941 |
| 2026-07-16 | 2.86 | $2.81 | 9400 |
| 2026-07-15 | 2.90 | $2.84 | 28306 |
| 2026-07-14 | 2.95 | $2.96 | 24434 |
| 2026-07-13 | 2.97 | $2.95 | 9700 |
| 2026-07-10 | 3.00 | $2.99 | 5831 |
| 2026-07-09 | 3.02 | $2.87 | 53241 |
| 2026-07-08 | 3.09 | $2.92 | 24400 |
| 2026-07-07 | 3.17 | $3.14 | 21957 |
| 2026-07-06 | 3.19 | $3.33 | 45200 |
| 2026-07-02 | 3.16 | $3.50 | 24549 |
| 2026-07-01 | 3.07 | $3.37 | 23300 |
| 2026-06-30 | 3.01 | $3.27 | 225800 |
| 2026-06-29 | 2.97 | $3.11 | 9043 |
| 2026-06-26 | 2.98 | $3.27 | 45629 |
| 2026-06-25 | 2.94 | $3.02 | 20900 |
| 2026-06-24 | 2.98 | $2.97 | 19215 |
| 2026-06-23 | 3.05 | $2.91 | 17893 |
| 2026-06-22 | 3.15 | $2.96 | 42000 |
| 2026-06-18 | 3.27 | $3.00 | 59926 |
| 2026-06-17 | 3.41 | $3.02 | 48414 |
| 2026-06-16 | 3.57 | $3.17 | 29300 |
| 2026-06-15 | 3.73 | $3.36 | 69400 |
| 2026-06-12 | 3.86 | $3.15 | 93057 |
| 2026-06-11 | 4.09 | $3.76 | 135100 |
| 2026-06-10 | 4.17 | $4.78 | 170500 |
| 2026-06-09 | 3.95 | $4.71 | 386502 |
| 2026-06-08 | 3.71 | $4.59 | 896900 |
| 2026-06-05 | 3.45 | $5.06 | 6.7M |
| 2026-06-04 | 3.00 | $5.25 | 74.0M |
| 2026-06-03 | 2.39 | $2.86 | 14.8M |
| 2026-06-02 | 2.42 | $2.37 | 37000 |
| 2026-06-01 | 2.62 | $2.59 | 14600 |
| 2026-05-29 | 2.82 | $2.63 | 23749 |
| 2026-05-28 | 3.05 | $2.76 | 28711 |
| 2026-05-27 | 3.31 | $2.82 | 21931 |
| 2026-05-26 | 3.61 | $3.20 | 38610 |
| 2026-05-22 | 3.87 | $3.32 | 22100 |
| 2026-05-21 | 4.15 | $3.96 | 1917 |
| 2026-05-20 | 4.30 | $3.94 | 13900 |
| 2026-05-19 | 4.49 | $3.85 | 30618 |
| 2026-05-18 | 4.76 | $4.59 | 48250 |
| 2026-05-15 | 4.86 | $4.95 | 2798 |
| 2026-05-14 | 4.86 | $4.95 | 2200 |
| 2026-05-13 | 4.87 | $5.05 | — |
| 2026-05-12 | 4.85 | $5.05 | 15 |
| 2026-05-11 | 4.82 | $5.05 | 8244 |
| 2026-05-08 | 4.80 | $5.05 | 8900 |
| 2026-05-07 | 4.77 | $4.75 | 507 |
| 2026-05-06 | 4.83 | $4.75 | 1300 |
| 2026-05-05 | 4.91 | $4.76 | 3800 |
| 2026-05-04 | 5.01 | $4.69 | 2900 |
| 2026-05-01 | 5.16 | $4.89 | 6400 |
| 2026-04-30 | 5.27 | $4.93 | 3606 |
| 2026-04-29 | 5.39 | $4.83 | 6300 |
| 2026-04-28 | 5.58 | $4.87 | 11000 |
| 2026-04-27 | 5.78 | $5.25 | 16300 |
| 2026-04-24 | 5.91 | $5.51 | 5 |
| 2026-04-23 | 5.98 | $5.51 | 1100 |
| 2026-04-22 | 6.06 | $5.77 | 2516 |
| 2026-04-21 | 6.07 | $5.94 | 1672 |
| 2026-04-20 | 6.02 | $5.91 | 6613 |
| 2026-04-17 | 5.96 | $5.80 | 6500 |
| 2026-04-16 | 5.92 | $5.78 | 4500 |
| 2026-04-15 | 5.86 | $5.73 | 11800 |
| 2026-04-14 | 5.81 | $5.61 | 5849 |
| 2026-04-13 | 5.77 | $5.36 | 15500 |
| 2026-04-10 | 5.79 | $5.66 | 25736 |
| 2026-04-09 | 5.72 | $5.79 | 14156 |
| 2026-04-08 | 5.58 | $5.79 | 9546 |
| 2026-04-07 | 5.40 | $5.93 | 41357 |
| 2026-04-06 | 5.13 | $5.61 | 8100 |
| 2026-04-02 | 4.91 | $5.61 | 23625 |
| 2026-04-01 | 4.63 | $5.55 | 30557 |
| 2026-03-31 | 4.30 | $4.76 | 33500 |
| 2026-03-30 | 4.16 | $4.42 | 4602 |
| 2026-03-27 | 4.09 | $4.26 | 3800 |
| 2026-03-26 | 4.06 | $4.22 | 1103 |
| 2026-03-25 | 4.04 | $4.22 | 4623 |
| 2026-03-24 | 4.01 | $4.21 | 4200 |
| 2026-03-23 | 3.99 | $4.23 | 1149 |
| 2026-03-20 | 3.96 | $4.20 | 15500 |
| 2026-03-19 | 3.93 | $4.10 | 8500 |
| 2026-03-18 | 3.94 | $4.55 | 12900 |
| 2026-03-17 | 3.81 | $4.00 | 5125 |
| 2026-03-16 | 3.83 | $3.65 | 14200 |
| 2026-03-13 | 3.97 | $3.99 | 4590 |
| 2026-03-12 | 4.03 | $3.88 | 36512 |
| 2026-03-11 | 4.16 | $3.81 | 16208 |
| 2026-03-10 | 4.33 | $4.24 | 7409 |
| 2026-03-09 | 4.41 | $4.26 | 3645 |
| 2026-03-06 | 4.50 | $4.18 | 8715 |
| 2026-03-05 | 4.65 | $4.15 | 30509 |
| 2026-03-04 | 4.83 | $4.29 | 11500 |
| 2026-03-03 | 5.01 | $4.58 | 38800 |
| 2026-03-02 | 5.14 | $4.66 | 14325 |
| 2026-02-27 | 5.26 | $5.35 | 18920 |
| 2026-02-26 | 5.19 | $5.28 | 17800 |
| 2026-02-25 | 5.13 | $4.97 | 7200 |
| 2026-02-24 | 5.14 | $5.28 | 6600 |
| 2026-02-23 | 5.06 | $5.21 | 11100 |
| 2026-02-20 | 4.99 | $5.21 | 26115 |
| 2026-02-19 | 4.89 | $4.32 | 18839 |
| 2026-02-18 | 5.05 | $4.95 | 2824 |
| 2026-02-17 | 5.04 | $4.74 | 9636 |
| 2026-02-13 | 5.09 | $4.94 | 7200 |
| 2026-02-12 | 5.09 | $5.05 | 4331 |
| 2026-02-11 | 5.06 | $5.12 | 2200 |
| 2026-02-10 | 4.98 | $4.98 | 4101 |
| 2026-02-09 | 4.93 | $4.95 | 9762 |
| 2026-02-06 | 4.88 | $4.87 | 4525 |
| 2026-02-05 | 4.83 | $4.82 | 11700 |
| 2026-02-04 | 4.79 | $5.10 | 10421 |
| 2026-02-03 | 4.65 | $4.90 | 9300 |
| 2026-02-02 | 4.54 | $4.99 | 57000 |
| 2026-01-30 | 4.38 | $4.47 | 7829 |
| 2026-01-29 | 4.34 | $4.12 | 22200 |
| 2026-01-28 | 4.41 | $4.67 | 12500 |
| 2026-01-27 | 4.32 | $4.37 | 11938 |
| 2026-01-26 | 4.30 | $4.49 | 6300 |
| 2026-01-23 | 4.23 | $4.51 | 9836 |
| 2026-01-22 | 4.15 | $4.58 | 43800 |
| 2026-01-21 | 4.03 | $4.12 | 9400 |
| 2026-01-20 | 4.03 | $4.11 | 5300 |
| 2026-01-16 | 4.04 | $4.10 | 17000 |
| 2026-01-15 | 4.05 | $4.08 | 10447 |
| 2026-01-14 | 4.08 | $4.12 | 10606 |
| 2026-01-13 | 4.09 | $4.09 | 14109 |
| 2026-01-12 | 4.13 | $4.07 | 10265 |
| 2026-01-09 | 4.18 | $4.22 | 3824 |
| 2026-01-08 | 4.19 | $4.22 | 13208 |
| 2026-01-07 | 4.21 | $4.25 | 22700 |
| 2026-01-06 | 4.23 | $4.26 | 13357 |
| 2026-01-05 | 4.24 | $4.20 | 14136 |
| 2026-01-02 | 4.29 | $4.23 | 54100 |
| 2025-12-31 | 4.33 | $4.64 | 121800 |
| 2025-12-30 | 4.25 | $4.25 | 30400 |
| 2025-12-29 | 4.28 | $4.09 | 21900 |
| 2025-12-26 | 4.37 | $3.69 | 46128 |
| 2025-12-24 | 4.61 | $4.17 | 11323 |
| 2025-12-23 | 4.74 | $3.95 | 144500 |
| 2025-12-22 | 4.97 | $4.24 | 50394 |
| 2025-12-19 | 5.16 | $4.71 | 36454 |
| 2025-12-18 | 5.23 | $5.16 | 45451 |
| 2025-12-17 | 5.17 | $4.94 | 197892 |
| 2025-12-16 | 5.16 | $4.38 | 78523 |
| 2025-12-15 | 5.32 | $3.67 | 79000 |
| 2025-12-12 | 5.73 | $4.75 | 58415 |
| 2025-12-11 | 5.88 | $5.80 | 239917 |
| 2025-12-10 | 5.71 | $5.93 | 88283 |
| 2025-12-09 | 5.46 | $6.09 | 140804 |
| 2025-12-08 | 5.08 | $5.59 | 277337 |
| 2025-12-05 | 4.78 | $4.92 | 224349 |
| 2025-12-04 | 4.61 | $3.97 | 122400 |
| 2025-12-03 | 4.70 | $4.44 | 231213 |
| 2025-12-02 | 4.66 | $6.01 | 2.6M |
| 2025-12-01 | 4.10 | $4.46 | 248400 |
| 2025-11-28 | 3.90 | $4.50 | 259100 |
| 2025-11-26 | 3.65 | $4.50 | 244000 |
| 2025-11-25 | 3.33 | $4.94 | 3.3M |
| 2025-11-24 | 2.82 | $4.61 | 1.6M |
| 2025-11-21 | 2.30 | $3.54 | 50.2M |
| 2025-11-20 | 2.01 | $2.02 | 38645 |
| 2025-11-19 | 2.15 | $1.71 | 21900 |
| 2025-11-18 | 2.44 | $1.86 | 32169 |
| 2025-11-17 | 2.74 | $2.20 | 7300 |
| 2025-11-14 | 3.01 | $2.49 | 62200 |
| 2025-11-13 | 3.26 | $3.25 | 2757 |
| 2025-11-12 | 3.33 | $3.39 | 4246 |
| 2025-11-11 | 3.37 | $3.45 | 8800 |
| 2025-11-10 | 3.41 | $3.39 | 14500 |
| 2025-11-07 | 3.48 | $3.15 | 16547 |
| 2025-11-06 | 3.65 | $3.44 | 7830 |
| 2025-11-05 | 3.77 | $3.50 | 1824 |
| 2025-11-04 | 3.90 | $3.50 | 13508 |
| 2025-11-03 | 4.06 | $3.55 | 3100 |
| 2025-10-31 | 4.25 | $4.00 | 3300 |
| 2025-10-30 | 4.33 | $4.13 | 4152 |
| 2025-10-29 | 4.39 | $4.46 | 13526 |
| 2025-10-28 | 4.36 | $4.49 | 3017 |
| 2025-10-27 | 4.31 | $4.28 | 7300 |
| 2025-10-24 | 4.33 | $4.50 | 6244 |
| 2025-10-23 | 4.27 | $4.47 | 7304 |
| 2025-10-22 | 4.22 | $4.50 | 18546 |
| 2025-10-21 | 4.15 | $4.68 | 99451 |
| 2025-10-20 | 4.01 | $4.28 | 146200 |
| 2025-10-17 | 3.97 | $4.08 | 1236 |
| 2025-10-16 | 3.99 | $4.20 | 9228 |
| 2025-10-15 | 3.98 | $4.06 | 5320 |
| 2025-10-14 | 4.02 | $4.21 | 1435 |
| 2025-10-13 | 4.03 | $4.09 | 26600 |
| 2025-10-10 | 4.08 | $4.24 | 11100 |
| 2025-10-09 | 4.10 | $4.20 | 5744 |
| 2025-10-08 | 4.15 | $4.20 | 81400 |
| 2025-10-07 | 4.22 | $4.24 | 21935 |
| 2025-10-06 | 4.29 | $4.30 | 18028 |
| 2025-10-03 | 4.36 | $4.45 | 3900 |
| 2025-10-02 | 4.42 | $4.43 | 5934 |
| 2025-10-01 | 4.49 | $4.44 | 44000 |
| 2025-09-30 | 4.59 | $4.55 | 19300 |
| 2025-09-29 | 4.67 | $4.90 | 5745 |
| 2025-09-26 | 4.67 | $4.89 | 4305 |
| 2025-09-25 | 4.69 | $4.75 | 11539 |
| 2025-09-24 | 4.75 | $4.79 | 9800 |
| 2025-09-23 | 4.82 | $5.08 | 22476 |
| 2025-09-22 | 4.83 | $4.94 | 8700 |
| 2025-09-19 | 4.88 | $4.94 | 30116 |
| 2025-09-18 | 4.95 | $5.23 | 23505 |
| 2025-09-17 | 4.96 | $5.05 | 17529 |
| 2025-09-16 | 5.03 | $4.93 | 31560 |
| 2025-09-15 | 5.16 | $5.52 | 174422 |
| 2025-09-12 | 5.13 | $4.75 | 20916 |
| 2025-09-11 | 5.36 | $5.60 | 60737 |
| 2025-09-10 | 5.36 | $5.40 | 59356 |
| 2025-09-09 | 5.44 | $5.50 | 24212 |
| 2025-09-08 | 5.51 | $5.44 | 19973 |
| 2025-09-05 | 5.62 | $5.79 | 11400 |
| 2025-09-04 | 5.65 | $5.80 | 16708 |
| 2025-09-03 | 5.68 | $5.74 | 14800 |
| 2025-09-02 | 5.75 | $5.51 | 14500 |
| 2025-08-29 | 5.91 | $5.40 | 17288 |
| 2025-08-28 | 6.15 | $5.50 | 14700 |
| 2025-08-27 | 6.40 | $6.00 | 3307 |
| 2025-08-26 | 6.56 | $6.23 | 12605 |
| 2025-08-25 | 6.67 | $6.59 | 12711 |
| 2025-08-22 | 6.69 | $6.65 | 35247 |
| 2025-08-21 | 6.70 | $6.45 | 4700 |
| 2025-08-20 | 6.78 | $6.65 | 1400 |
| 2025-08-19 | 6.80 | $6.87 | 3300 |
| 2025-08-18 | 6.76 | $6.75 | 6708 |
| 2025-08-15 | 6.74 | $6.40 | 6427 |
| 2025-08-14 | 6.83 | $6.74 | 14800 |
| 2025-08-13 | 6.82 | $6.42 | 45829 |
| 2025-08-12 | 6.91 | $6.60 | 48444 |
| 2025-08-11 | 6.96 | $6.61 | 88523 |
| 2025-08-08 | 7.02 | $6.24 | 24100 |
| 2025-08-07 | 7.19 | $6.40 | 26400 |
| 2025-08-06 | 7.35 | $6.74 | 24102 |
| 2025-08-05 | 7.42 | $6.80 | 8704 |
| 2025-08-04 | 7.48 | $6.73 | 16600 |
| 2025-08-01 | 7.56 | $7.70 | 7312 |
| 2025-07-31 | 7.34 | $7.51 | 27429 |
| 2025-07-30 | 7.12 | $7.88 | 61100 |
| 2025-07-29 | 6.73 | $7.38 | 28200 |
| 2025-07-28 | 6.40 | $7.22 | 24743 |
| 2025-07-25 | 6.05 | $6.50 | 16138 |
| 2025-07-24 | 5.84 | $6.05 | 2200 |
| 2025-07-23 | 5.72 | $6.10 | 15400 |
| 2025-07-22 | 5.56 | $5.98 | 21613 |
| 2025-07-21 | 5.40 | $5.40 | 7934 |
| 2025-07-18 | 5.38 | $5.94 | 4700 |
| 2025-07-17 | 5.20 | $6.17 | 39973 |
| 2025-07-16 | 4.90 | $5.05 | 1600 |
| 2025-07-15 | 4.89 | $4.95 | 1812 |
| 2025-07-14 | 4.91 | $4.93 | 1800 |
| 2025-07-11 | 4.95 | $4.98 | 5400 |
| 2025-07-10 | 4.99 | $4.85 | 2101 |
| 2025-07-09 | 5.08 | $5.05 | 6045 |
| 2025-07-08 | 5.12 | $4.85 | 2700 |
| 2025-07-07 | 5.24 | $5.01 | 7608 |
| 2025-07-03 | 5.34 | $5.21 | 1100 |
| 2025-07-02 | 5.40 | $5.22 | 5747 |
| 2025-07-01 | 5.47 | $5.35 | 4400 |
| 2025-06-30 | 5.51 | $5.49 | 6900 |
| 2025-06-27 | 5.51 | $5.64 | 12300 |
| 2025-06-26 | 5.47 | $5.32 | 2218 |
| 2025-06-25 | 5.52 | $5.25 | 2800 |
| 2025-06-24 | 5.61 | $5.56 | 4500 |
| 2025-06-23 | 5.61 | $5.52 | 8900 |
| 2025-06-20 | 5.62 | $5.32 | 3800 |
| 2025-06-18 | 5.70 | $5.69 | 6400 |
| 2025-06-17 | 5.68 | $5.82 | 17600 |
| 2025-06-16 | 5.61 | $5.86 | 1605 |
| 2025-06-13 | 5.51 | $5.65 | 9109 |
| 2025-06-12 | 5.46 | $5.86 | 13222 |
| 2025-06-11 | 5.33 | $5.57 | 17729 |
| 2025-06-10 | 5.26 | $5.70 | 6415 |
| 2025-06-09 | 5.13 | $5.78 | 6345 |
| 2025-06-06 | 4.95 | $5.00 | 4041 |
| 2025-06-05 | 4.99 | $4.55 | 6500 |
| 2025-06-04 | 5.17 | $5.55 | 2525 |
| 2025-06-03 | 5.09 | $5.89 | 8453 |
| 2025-06-02 | 4.88 | $4.70 | 4700 |
| 2025-05-30 | 5.00 | $4.85 | 6400 |
| 2025-05-29 | 5.11 | $4.75 | 6957 |
| 2025-05-28 | 5.27 | $4.79 | 6818 |
| 2025-05-27 | 5.46 | $4.88 | 8900 |
| 2025-05-23 | 5.66 | $4.92 | 7947 |
| 2025-05-22 | 5.89 | $5.47 | 7304 |
| 2025-05-21 | 5.99 | $5.80 | 4465 |
| 2025-05-20 | 6.01 | $5.84 | 3300 |
| 2025-05-19 | 6.02 | $6.04 | 3500 |
| 2025-05-16 | 5.96 | $5.76 | 5200 |
| 2025-05-15 | 5.97 | $6.00 | 6110 |
| 2025-05-14 | 5.90 | $5.82 | 8534 |
| 2025-05-13 | 5.87 | $5.75 | 41330 |
| 2025-05-12 | 5.86 | $5.78 | 2508 |
| 2025-05-09 | 5.82 | $5.73 | 4807 |
| 2025-05-08 | 5.79 | $5.76 | 7600 |
| 2025-05-07 | 5.74 | $5.70 | 4733 |
| 2025-05-06 | 5.69 | $5.85 | 11300 |
| 2025-05-05 | 5.57 | $5.18 | 4777 |
| 2025-05-02 | 5.64 | $5.60 | 6009 |
| 2025-05-01 | 5.59 | $5.52 | 16535 |
| 2025-04-30 | 5.55 | $5.40 | 4700 |
| 2025-04-29 | 5.53 | $5.64 | 8437 |
| 2025-04-28 | 5.43 | $5.60 | 9601 |
| 2025-04-25 | 5.31 | $5.90 | 7639 |
| 2025-04-24 | 5.07 | $5.20 | 10900 |
| 2025-04-23 | 4.99 | $5.16 | 9900 |
| 2025-04-22 | 4.91 | $5.25 | 18200 |
| 2025-04-21 | 4.79 | $4.95 | 5500 |
| 2025-04-17 | 4.72 | $5.10 | 8800 |
| 2025-04-16 | 4.60 | $4.35 | 4135 |
| 2025-04-15 | 4.69 | $4.61 | 3033 |
| 2025-04-14 | 4.71 | $4.58 | 10025 |
| 2025-04-11 | 4.75 | $4.90 | 6700 |
| 2025-04-10 | 4.70 | $4.30 | 7131 |
| 2025-04-09 | 4.83 | $5.13 | 5200 |
| 2025-04-08 | 4.71 | $4.50 | 16200 |
| 2025-04-07 | 4.78 | $4.94 | 4100 |
| 2025-04-04 | 4.72 | $4.78 | 14121 |
| 2025-04-03 | 4.69 | $4.98 | 14035 |
| 2025-04-02 | 4.60 | $4.93 | 47523 |
| 2025-04-01 | 4.50 | $4.61 | 4800 |
| 2025-03-31 | 4.48 | $4.79 | 38500 |
| 2025-03-28 | 4.40 | $4.36 | 17431 |
| 2025-03-27 | 4.45 | $4.27 | 16900 |
| 2025-03-26 | 4.53 | $4.05 | 17900 |
| 2025-03-25 | 4.70 | $4.34 | 27900 |
| 2025-03-24 | 4.82 | $4.68 | 23548 |
| 2025-03-21 | 4.86 | $4.77 | 16700 |
| 2025-03-20 | 4.88 | $4.76 | 11000 |
| 2025-03-19 | 4.90 | $4.99 | 13230 |
| 2025-03-18 | 4.86 | $5.00 | 14800 |
| 2025-03-17 | 4.80 | $4.84 | 6800 |
| 2025-03-14 | 4.78 | $4.71 | 47120 |
| 2025-03-13 | 4.79 | $4.64 | 10527 |
| 2025-03-12 | 4.83 | $4.58 | 27718 |
| 2025-03-11 | 4.89 | $4.53 | 8935 |
| 2025-03-10 | 4.98 | $4.52 | 43100 |
| 2025-03-07 | 5.10 | $4.71 | 29500 |
| 2025-03-06 | 5.17 | $4.73 | 6949 |
| 2025-03-05 | 5.25 | $4.96 | 17924 |
| 2025-03-04 | 5.28 | $4.99 | 15813 |
| 2025-03-03 | 5.29 | $4.93 | 35800 |
| 2025-02-28 | 5.32 | $5.15 | 66200 |
| 2025-02-27 | 5.28 | $5.46 | 29705 |
| 2025-02-26 | 5.13 | $5.53 | 93100 |
| 2025-02-25 | 4.92 | $5.82 | 194818 |
| 2025-02-24 | 4.57 | $5.26 | 342400 |
| 2025-02-21 | 4.32 | $4.53 | 43300 |
| 2025-02-20 | 4.24 | $4.59 | 76091 |
| 2025-02-19 | 4.14 | $4.01 | 247216 |
| 2025-02-18 | 4.19 | $4.10 | 206421 |
| 2025-02-14 | 4.23 | $4.00 | 107700 |
| 2025-02-13 | 4.31 | $4.14 | 461706 |
| 2025-02-12 | 4.37 | $4.02 | 238829 |
| 2025-02-11 | 4.47 | $4.27 | 472722 |
| 2025-02-10 | 4.53 | $4.22 | 67625 |
| 2025-02-07 | 4.61 | $4.41 | 36904 |
| 2025-02-06 | 4.65 | $4.70 | 142043 |
| 2025-02-05 | 4.60 | $5.01 | 136663 |
| 2025-02-04 | 4.45 | $4.44 | 94953 |
| 2025-02-03 | 4.44 | $4.76 | 106100 |
| 2025-01-31 | 4.33 | $6.24 | 658500 |
| 2025-01-30 | 3.74 | $6.39 | 33.5M |
| 2025-01-29 | 2.98 | $2.89 | 28044 |
| 2025-01-28 | 3.17 | $2.82 | 11911 |
| 2025-01-27 | 3.43 | $3.30 | 69037 |
| 2025-01-24 | 3.61 | $3.31 | 37200 |
| 2025-01-23 | 3.84 | $3.60 | 12458 |
| 2025-01-22 | 4.03 | $3.97 | 20200 |
| 2025-01-21 | 4.16 | $3.69 | 16537 |
| 2025-01-17 | 4.42 | $3.90 | 33200 |
| 2025-01-16 | 4.67 | $4.16 | 30100 |
| 2025-01-15 | 4.90 | $4.14 | 48200 |
| 2025-01-14 | 5.19 | $4.53 | 34447 |
| 2025-01-13 | 5.42 | $4.89 | 12883 |
| 2025-01-10 | 5.59 | $4.98 | 18425 |
| 2025-01-08 | 5.77 | $5.03 | 31800 |
| 2025-01-07 | 5.98 | $5.57 | 34900 |
| 2025-01-06 | 6.06 | $6.20 | 75725 |
| 2025-01-03 | 5.95 | $6.63 | 60338 |
| 2025-01-02 | 5.68 | $5.35 | 64400 |
| 2024-12-31 | 5.76 | $5.71 | 99300 |
| 2024-12-30 | 5.75 | $5.55 | 174146 |
| 2024-12-27 | 5.78 | $5.68 | 25754 |
| 2024-12-26 | 5.77 | $5.11 | 23426 |
| 2024-12-24 | 5.94 | $5.82 | 31800 |
| 2024-12-23 | 5.93 | $5.07 | 23000 |
| 2024-12-20 | 6.15 | $5.82 | 38135 |
| 2024-12-19 | 6.17 | $6.27 | 19434 |
| 2024-12-18 | 6.06 | $6.00 | 16200 |
| 2024-12-17 | 6.01 | $6.36 | 38800 |
| 2024-12-16 | 5.83 | $7.00 | 30748 |
| 2024-12-13 | 5.41 | $6.37 | 31137 |
| 2024-12-12 | 5.10 | $6.28 | 47213 |
| 2024-12-11 | 4.76 | $5.81 | 43600 |
| 2024-12-10 | 4.50 | $5.49 | 70300 |
| 2024-12-09 | 4.30 | $5.12 | 156178 |
| 2024-12-06 | 4.18 | $6.00 | 338825 |
| 2024-12-05 | 3.78 | $4.95 | 4.7M |
| 2024-12-04 | 3.64 | $3.20 | 49128 |
| 2024-12-03 | 4.05 | $3.37 | 24500 |
| 2024-12-02 | 4.50 | $3.33 | 43600 |
| 2024-11-29 | 5.09 | $4.74 | 6600 |
| 2024-11-27 | 5.38 | $4.63 | 33917 |
| 2024-11-26 | 5.78 | $5.90 | 35300 |
| 2024-11-25 | 5.87 | $6.25 | 60047 |
| 2024-11-22 | 5.89 | $5.12 | 23447 |
| 2024-11-21 | 6.28 | $5.63 | 21031 |
| 2024-11-20 | 6.61 | $6.70 | 27200 |
| 2024-11-19 | 6.68 | $6.72 | 24000 |
| 2024-11-18 | 6.77 | $7.21 | 14900 |
| 2024-11-15 | 6.74 | $7.10 | 6900 |
| 2024-11-14 | 6.74 | $6.86 | 2000 |
| 2024-11-13 | 6.83 | $6.85 | 16900 |
| 2024-11-12 | 6.96 | $7.00 | 5848 |
| 2024-11-11 | 7.08 | $7.26 | 10100 |
| 2024-11-08 | 7.16 | $7.29 | 5904 |
| 2024-11-07 | 7.25 | $7.82 | 25700 |
| 2024-11-06 | 7.21 | $7.70 | 96103 |
| 2024-11-05 | 7.22 | $7.30 | 16300 |
| 2024-11-04 | 7.36 | $7.31 | 22227 |
| 2024-11-01 | 7.55 | $7.72 | 30600 |
| 2024-10-31 | 7.66 | $8.10 | 66700 |
| 2024-10-30 | 7.69 | $7.70 | 44100 |
| 2024-10-29 | 7.87 | $7.47 | 11700 |
| 2024-10-28 | 8.18 | $8.28 | 10447 |
| 2024-10-25 | 8.31 | $8.33 | 44628 |
| 2024-10-24 | 8.46 | $8.75 | 37300 |
| 2024-10-23 | 8.53 | $8.60 | 49933 |
| 2024-10-22 | 8.68 | $9.00 | 22300 |
| 2024-10-21 | 8.74 | $9.09 | 29218 |
| 2024-10-18 | 8.80 | $9.58 | 71200 |
| 2024-10-17 | 8.73 | $9.21 | 84101 |
| 2024-10-16 | 8.78 | $8.95 | 30300 |
| 2024-10-15 | 8.93 | $9.10 | 6066 |
| 2024-10-14 | 9.09 | $8.95 | 82555 |
| 2024-10-11 | 9.35 | $9.27 | 16317 |
| 2024-10-10 | 9.57 | $9.34 | 20169 |
| 2024-10-09 | 9.83 | $9.99 | 62455 |
| 2024-10-08 | 9.96 | $9.78 | 58105 |
| 2024-10-07 | 10.19 | $10.00 | 53552 |
| 2024-10-04 | 10.42 | $9.51 | 9621 |
| 2024-10-03 | 10.86 | $10.31 | 123786 |
| 2024-10-02 | 11.15 | $9.52 | 44994 |
| 2024-10-01 | 11.75 | $11.12 | 15762 |
| 2024-09-30 | 11.99 | $11.35 | 220025 |
| 2024-09-27 | 12.20 | $10.90 | 12100 |
| 2024-09-26 | 12.61 | $11.20 | 4100 |
| 2024-09-25 | 13.00 | $12.95 | — |
| 2024-09-24 | 12.91 | $12.95 | 500 |
| 2024-09-23 | 12.80 | $13.20 | 1800 |
| 2024-09-20 | 12.58 | $13.48 | 3700 |
| 2024-09-19 | 12.22 | $11.50 | 3000 |
| 2024-09-18 | 12.41 | $12.80 | 11600 |
| 2024-09-17 | 12.21 | $13.00 | 3300 |
| 2024-09-16 | 11.91 | $13.00 | 18000 |
| 2024-09-13 | 11.54 | $11.60 | 14000 |
| 2024-09-12 | 11.54 | $11.46 | 5700 |
| 2024-09-11 | 11.57 | $11.60 | 4900 |
| 2024-09-10 | 11.57 | $11.60 | 4400 |
| 2024-09-09 | 11.57 | $11.60 | 8800 |
| 2024-09-06 | 11.57 | $11.60 | 9800 |
| 2024-09-05 | 11.58 | $11.21 | 12200 |
| 2024-09-04 | 11.70 | $10.82 | 19200 |
| 2024-09-03 | 11.98 | $12.20 | 9100 |
| 2024-08-30 | 11.88 | $10.78 | 7200 |
| 2024-08-29 | 12.20 | $12.40 | 17800 |
| 2024-08-28 | 12.08 | $13.42 | 120900 |
| 2024-08-27 | 11.60 | $11.44 | 6400 |
| 2024-08-26 | 11.65 | $11.70 | 5600 |
| 2024-08-23 | 11.62 | $11.70 | 7000 |
| 2024-08-22 | 11.58 | $11.61 | 2100 |
| 2024-08-21 | 11.57 | $11.64 | 15900 |
| 2024-08-20 | 11.54 | $11.59 | 51100 |
| 2024-08-19 | 11.53 | $11.53 | 169400 |
| 2024-08-16 | 11.53 | $11.53 | 100 |
| 2024-08-15 | 11.52 | $11.53 | — |
| 2024-08-14 | 11.52 | $11.53 | 2000 |
| 2024-08-13 | 11.52 | $11.52 | 1200 |
| 2024-08-12 | 11.52 | $11.50 | — |
| 2024-08-09 | 11.52 | $11.50 | — |
| 2024-08-08 | 11.53 | $11.50 | — |
| 2024-08-07 | 11.53 | $11.50 | 300 |
| 2024-08-06 | 11.54 | $11.52 | 800 |
| 2024-08-05 | 11.54 | $11.55 | — |
| 2024-08-02 | 11.53 | $11.55 | — |
| 2024-08-01 | 11.52 | $11.55 | 1500 |
| 2024-07-31 | 11.51 | $11.50 | 5000 |
| 2024-07-30 | 11.51 | $11.50 | 2100 |
| 2024-07-29 | 11.51 | $11.49 | — |
| 2024-07-26 | 11.51 | $11.49 | — |
| 2024-07-25 | 11.51 | $11.49 | — |
| 2024-07-24 | 11.52 | $11.49 | — |
| 2024-07-23 | 11.52 | $11.49 | — |
| 2024-07-22 | 11.52 | $11.49 | — |
| 2024-07-19 | 11.52 | $11.49 | — |
| 2024-07-18 | 11.52 | $11.49 | 100 |
| 2024-07-17 | 11.52 | $11.49 | — |
| 2024-07-16 | 11.52 | $11.49 | 200 |
| 2024-07-15 | 11.52 | $11.55 | 200 |
| 2024-07-12 | 11.49 | $11.47 | 300 |
| 2024-07-11 | 11.49 | $11.44 | — |
| 2024-07-10 | 11.50 | $11.44 | 1500 |
| 2024-07-09 | 11.50 | $11.54 | — |
| 2024-07-08 | 11.47 | $11.54 | 400 |
| 2024-07-05 | 11.44 | $11.43 | 32000 |
| 2024-07-03 | 11.43 | $11.49 | 300 |
| 2024-07-02 | 11.40 | $11.44 | 2900 |
| 2024-07-01 | 11.38 | $11.39 | — |
| 2024-06-28 | 11.37 | $11.39 | — |
| 2024-06-27 | 11.35 | $11.39 | 700 |
| 2024-06-26 | 11.33 | $11.36 | — |
| 2024-06-25 | 11.32 | $11.36 | — |
| 2024-06-24 | 11.31 | $11.36 | 101800 |
| 2024-06-21 | 11.29 | $11.29 | — |
| 2024-06-20 | 11.29 | $11.29 | — |
| 2024-06-18 | 11.29 | $11.29 | — |
| 2024-06-17 | 11.29 | $11.29 | — |
| 2024-06-14 | 11.29 | $11.29 | 400 |
| 2024-06-13 | 11.29 | $11.29 | — |
| 2024-06-12 | 11.29 | $11.29 | — |
| 2024-06-11 | 11.29 | $11.29 | 200 |
| 2024-06-10 | 11.30 | $11.28 | 100 |
| 2024-06-07 | 11.30 | $11.28 | 100 |
| 2024-06-06 | 11.30 | $11.28 | 100 |
| 2024-06-05 | 11.31 | $11.30 | — |
| 2024-06-04 | 11.31 | $11.30 | 100 |
| 2024-06-03 | 11.31 | $11.30 | — |
| 2024-05-31 | 11.31 | $11.30 | — |
| 2024-05-30 | 11.31 | $11.30 | — |
| 2024-05-29 | 11.31 | $11.30 | — |
| 2024-05-28 | 11.30 | $11.30 | 100 |
| 2024-05-24 | 11.30 | $11.30 | — |
| 2024-05-23 | 11.30 | $11.30 | — |
| 2024-05-22 | 11.29 | $11.30 | — |
| 2024-05-21 | 11.29 | $11.30 | 5700 |
| 2024-05-20 | 11.28 | $11.28 | 300 |
| 2024-05-17 | 11.27 | $11.22 | 100 |
| 2024-05-16 | 11.29 | $11.29 | 300 |
| 2024-05-15 | 11.28 | $11.29 | 300 |
| 2024-05-14 | 11.27 | $11.29 | 500 |
| 2024-05-13 | 11.26 | $11.26 | — |
| 2024-05-10 | 11.26 | $11.26 | — |
| 2024-05-09 | 11.25 | $11.26 | — |
| 2024-05-08 | 11.24 | $11.26 | — |
| 2024-05-07 | 11.24 | $11.26 | — |
| 2024-05-06 | 11.23 | $11.26 | 5800 |
| 2024-05-03 | 11.21 | $11.26 | 27300 |
| 2024-05-02 | 11.20 | $11.20 | — |
| 2024-05-01 | 11.20 | $11.20 | — |
| 2024-04-30 | 11.20 | $11.20 | — |
| 2024-04-29 | 11.20 | $11.20 | 400 |
| 2024-04-26 | 11.21 | $11.20 | 100 |
| 2024-04-25 | 11.21 | $11.20 | 100 |
| 2024-04-24 | 11.21 | $11.22 | 300 |
| 2024-04-23 | 11.21 | $11.21 | — |
| 2024-04-22 | 11.21 | $11.21 | — |
| 2024-04-19 | 11.21 | $11.21 | — |
| 2024-04-18 | 11.21 | $11.21 | — |
| 2024-04-17 | 11.21 | $11.21 | — |
| 2024-04-16 | 11.21 | $11.21 | 24500 |
| 2024-04-15 | 11.21 | $11.25 | — |
| 2024-04-12 | 11.20 | $11.25 | 2300 |
| 2024-04-11 | 11.18 | $11.10 | 200 |
| 2024-04-10 | 11.21 | $11.20 | — |
| 2024-04-09 | 11.21 | $11.20 | 300 |
| 2024-04-08 | 11.21 | $11.22 | 1800 |
| 2024-04-05 | 11.21 | $11.20 | 1300 |
| 2024-04-04 | 11.21 | $11.20 | 11300 |
| 2024-04-03 | 11.21 | $11.19 | 22400 |
| 2024-04-02 | 11.22 | $11.19 | 5400 |
| 2024-04-01 | 11.23 | $11.24 | 59100 |
| 2024-03-28 | 11.22 | $11.21 | — |
| 2024-03-27 | 11.22 | $11.21 | 50300 |
| 2024-03-26 | 11.22 | $11.23 | 200 |
| 2024-03-25 | 11.21 | $11.19 | 19300 |
| 2024-03-22 | 11.22 | $11.22 | 45800 |
| 2024-03-21 | 11.21 | $11.21 | 26700 |
| 2024-03-20 | 11.21 | $11.21 | 500 |
| 2024-03-19 | 11.21 | $11.22 | 1200 |
| 2024-03-18 | 11.20 | $11.20 | — |
| 2024-03-15 | 11.20 | $11.20 | — |
| 2024-03-14 | 11.19 | $11.20 | 8300 |
| 2024-03-13 | 11.19 | $11.20 | 3200 |
| 2024-03-12 | 11.18 | $11.20 | — |
| 2024-03-11 | 11.17 | $11.20 | 27700 |
| 2024-03-08 | 11.16 | $11.15 | 300 |
| 2024-03-07 | 11.16 | $11.15 | — |
| 2024-03-06 | 11.17 | $11.15 | 500 |
| 2024-03-05 | 11.17 | $11.18 | — |
| 2024-03-04 | 11.16 | $11.18 | 100 |
| 2024-03-01 | 11.16 | $11.15 | 200 |
| 2024-02-29 | 11.16 | $11.15 | — |
| 2024-02-28 | 11.15 | $11.15 | 30200 |
| 2024-02-27 | 11.15 | $11.15 | 100000 |
| 2024-02-26 | 11.15 | $11.15 | 100 |
| 2024-02-23 | 11.15 | $11.15 | 124800 |
| 2024-02-22 | 11.15 | $11.18 | 200 |
| 2024-02-21 | 11.14 | $11.18 | 700 |
| 2024-02-20 | 11.12 | $11.15 | 165500 |
| 2024-02-16 | 11.11 | $11.13 | 32900 |
| 2024-02-15 | 11.11 | $11.10 | 19100 |
| 2024-02-14 | 11.11 | $11.12 | — |
| 2024-02-13 | 11.11 | $11.12 | 100500 |
| 2024-02-12 | 11.10 | $11.07 | 900 |
| 2024-02-09 | 11.12 | $11.11 | — |
| 2024-02-08 | 11.12 | $11.11 | 8100 |
| 2024-02-07 | 11.12 | $11.11 | — |
| 2024-02-06 | 11.12 | $11.11 | 1100 |
| 2024-02-05 | 11.13 | $11.12 | 7900 |
| 2024-02-02 | 11.13 | $11.12 | — |
| 2024-02-01 | 11.13 | $11.12 | — |
| 2024-01-31 | 11.13 | $11.12 | 300 |
| 2024-01-30 | 11.13 | $11.14 | — |
| 2024-01-29 | 11.13 | $11.14 | 241600 |
| 2024-01-26 | 11.12 | $11.12 | 100 |
| 2024-01-25 | 11.12 | $11.12 | 216000 |
| 2024-01-24 | 11.11 | $11.12 | 75100 |
| 2024-01-23 | 11.11 | $11.09 | — |
| 2024-01-22 | 11.11 | $11.09 | — |
| 2024-01-19 | 11.11 | $11.09 | — |
| 2024-01-18 | 11.12 | $11.09 | — |
| 2024-01-17 | 11.12 | $11.09 | — |
| 2024-01-16 | 11.13 | $11.09 | 500 |
| 2024-01-12 | 11.13 | $11.06 | 100 |
| 2024-01-11 | 11.15 | $11.14 | — |
| 2024-01-10 | 11.14 | $11.14 | — |
| 2024-01-09 | 11.14 | $11.14 | — |
| 2024-01-08 | 11.12 | $11.14 | — |
| 2024-01-05 | 11.11 | $11.14 | — |
| 2024-01-04 | 11.09 | $11.14 | 200 |
| 2024-01-03 | 11.07 | $11.06 | — |
| 2024-01-02 | 11.07 | $11.06 | — |
| 2023-12-29 | 11.06 | $11.06 | 1400 |
| 2023-12-28 | 11.06 | $11.08 | 15400 |
| 2023-12-27 | 11.04 | $11.03 | — |
| 2023-12-26 | 11.04 | $11.03 | 1500 |
| 2023-12-22 | 11.04 | $11.04 | — |
| 2023-12-21 | 11.03 | $11.04 | — |
| 2023-12-20 | 11.03 | $11.04 | — |
| 2023-12-19 | 11.02 | $11.04 | 1000 |
| 2023-12-18 | 11.01 | $11.04 | 300 |
| 2023-12-15 | 10.99 | $11.04 | 100 |
| 2023-12-14 | 10.97 | $11.00 | 19000 |
| 2023-12-13 | 10.97 | $11.01 | 30100 |
| 2023-12-12 | 10.95 | $10.95 | 400 |
| 2023-12-11 | 10.96 | $10.97 | 33500 |
| 2023-12-08 | 10.95 | $10.96 | 116400 |
| 2023-12-07 | 10.95 | $10.95 | — |
| 2023-12-06 | 10.95 | $10.95 | 200 |
| 2023-12-05 | 10.96 | $10.95 | 100 |
| 2023-12-04 | 10.96 | $10.96 | — |
| 2023-12-01 | 10.96 | $10.96 | — |
| 2023-11-30 | 10.97 | $10.96 | 100 |
| 2023-11-29 | 10.97 | $10.96 | — |
| 2023-11-28 | 10.97 | $10.96 | — |
| 2023-11-27 | 10.98 | $10.96 | 8800 |
| 2023-11-24 | 10.99 | $10.97 | — |
| 2023-11-22 | 10.99 | $10.97 | — |
| 2023-11-21 | 10.99 | $10.97 | 3400 |
| 2023-11-20 | 11.00 | $10.96 | 1200 |
| 2023-11-17 | 11.01 | $10.99 | 1100 |
| 2023-11-16 | 11.01 | $11.04 | — |
| 2023-11-15 | 10.99 | $11.04 | — |
| 2023-11-14 | 10.98 | $11.04 | 200 |
| 2023-11-13 | 10.95 | $10.95 | 400 |
| 2023-11-10 | 10.96 | $10.95 | 2200 |
| 2023-11-09 | 10.96 | $10.95 | — |
| 2023-11-08 | 10.96 | $10.95 | — |
| 2023-11-07 | 10.96 | $10.95 | 4200 |
| 2023-11-06 | 10.97 | $10.97 | 3400 |
| 2023-11-03 | 10.96 | $10.96 | 15200 |
| 2023-11-02 | 10.96 | $10.94 | 7000 |
| 2023-11-01 | 10.97 | $11.00 | 6000 |
| 2023-10-31 | 10.96 | $11.01 | 600 |
| 2023-10-30 | 10.94 | $10.86 | 700 |
| 2023-10-27 | 10.97 | $10.98 | 700 |
| 2023-10-26 | 10.96 | $10.95 | 100 |
| 2023-10-25 | 10.96 | $10.99 | — |
| 2023-10-24 | 10.95 | $10.99 | — |
| 2023-10-23 | 10.94 | $10.99 | 14100 |
| 2023-10-20 | 10.93 | $10.95 | 600 |
| 2023-10-19 | 10.92 | $10.93 | — |
| 2023-10-18 | 10.92 | $10.93 | 900 |
| 2023-10-17 | 10.92 | $10.93 | — |
| 2023-10-16 | 10.92 | $10.93 | — |
| 2023-10-13 | 10.92 | $10.93 | 900 |
| 2023-10-12 | 10.91 | $10.92 | — |
| 2023-10-11 | 10.92 | $10.92 | 700 |
| 2023-10-10 | 10.92 | $10.92 | — |
| 2023-10-09 | 10.92 | $10.92 | — |
| 2023-10-06 | 10.92 | $10.92 | — |
| 2023-10-05 | 10.93 | $10.92 | — |
| 2023-10-04 | 10.93 | $10.92 | 600 |
| 2023-10-03 | 10.94 | $10.92 | 1600 |
| 2023-10-02 | 10.95 | $10.92 | — |
| 2023-09-29 | 10.96 | $10.92 | — |
| 2023-09-28 | 10.97 | $10.92 | 100 |
| 2023-09-27 | 10.98 | $10.97 | — |
| 2023-09-26 | 10.98 | $10.97 | 100 |
| 2023-09-25 | 10.98 | $10.97 | — |
| 2023-09-22 | 10.98 | $10.97 | — |
| 2023-09-21 | 10.97 | $10.97 | — |
| 2023-09-20 | 10.97 | $10.97 | — |
| 2023-09-19 | 10.97 | $10.97 | 12400 |
| 2023-09-18 | 10.96 | $10.94 | 11400 |
| 2023-09-15 | 10.96 | $10.95 | 15700 |
| 2023-09-14 | 10.96 | $10.97 | — |
| 2023-09-13 | 10.95 | $10.97 | 17200 |
| 2023-09-12 | 10.94 | $10.95 | 150900 |
| 2023-09-11 | 10.94 | $10.90 | 1800 |
| 2023-09-08 | 10.94 | $10.90 | 400 |
| 2023-09-07 | 10.95 | $10.98 | 12700 |
| 2023-09-06 | 10.93 | $10.94 | 11300 |
| 2023-09-05 | 10.93 | $10.87 | 8500 |
| 2023-09-01 | 10.94 | $10.91 | — |
| 2023-08-31 | 10.94 | $10.91 | — |
| 2023-08-30 | 10.94 | $10.91 | — |
| 2023-08-29 | 10.94 | $10.91 | 800 |
| 2023-08-28 | 10.94 | $10.96 | 1800 |
| 2023-08-25 | 10.93 | $10.95 | — |
| 2023-08-24 | 10.91 | $10.95 | 200 |
| 2023-08-23 | 10.89 | $10.90 | 4200 |
| 2023-08-22 | 10.88 | $10.89 | 307000 |
| 2023-08-21 | 10.87 | $10.89 | 80000 |
| 2023-08-18 | 10.86 | $10.87 | — |
| 2023-08-17 | 10.85 | $10.87 | — |
| 2023-08-16 | 10.83 | $10.87 | 1200 |
| 2023-08-15 | 10.82 | $10.84 | — |
| 2023-08-14 | 10.81 | $10.84 | 11400 |
| 2023-08-11 | 10.80 | $10.80 | — |
| 2023-08-10 | 10.79 | $10.80 | — |
| 2023-08-09 | 10.79 | $10.80 | — |
| 2023-08-08 | 10.79 | $10.80 | — |
| 2023-08-07 | 10.78 | $10.80 | 300 |
| 2023-08-04 | 10.78 | $10.80 | — |
| 2023-08-03 | 10.77 | $10.80 | — |
| 2023-08-02 | 10.77 | $10.80 | 5900 |
| 2023-08-01 | 10.76 | $10.77 | — |
| 2023-07-31 | 10.76 | $10.77 | 100 |
| 2023-07-28 | 10.76 | $10.77 | — |
| 2023-07-27 | 10.76 | $10.77 | — |
| 2023-07-26 | 10.76 | $10.77 | — |
| 2023-07-25 | 10.76 | $10.77 | — |
| 2023-07-24 | 10.76 | $10.77 | — |
| 2023-07-21 | 10.76 | $10.77 | — |
| 2023-07-20 | 10.76 | $10.77 | — |
| 2023-07-19 | 10.77 | $10.77 | — |
| 2023-07-18 | 10.77 | $10.77 | 300 |
| 2023-07-17 | 10.77 | $10.76 | 2000 |
| 2023-07-14 | 10.78 | $10.74 | — |
| 2023-07-13 | 10.80 | $10.74 | 7700 |
| 2023-07-12 | 10.82 | $10.82 | 6000 |
| 2023-07-11 | 10.81 | $10.81 | — |
| 2023-07-10 | 10.82 | $10.81 | — |
| 2023-07-07 | 10.82 | $10.81 | — |
| 2023-07-06 | 10.82 | $10.81 | 150200 |
| 2023-07-05 | 10.82 | $10.81 | 3900 |
| 2023-07-03 | 10.82 | $10.82 | — |
| 2023-06-30 | 10.82 | $10.82 | 800 |
| 2023-06-29 | 10.82 | $10.81 | 7600 |
| 2023-06-28 | 10.82 | $10.80 | 400 |
| 2023-06-27 | 10.82 | $10.81 | 5400 |
| 2023-06-26 | 10.82 | $10.81 | — |
| 2023-06-23 | 10.82 | $10.81 | 21000 |
| 2023-06-22 | 10.82 | $10.81 | 1000 |
| 2023-06-21 | 10.81 | $10.79 | 6500 |
| 2023-06-20 | 10.82 | $10.80 | 52000 |
| 2023-06-16 | 10.81 | $10.80 | — |
| 2023-06-15 | 10.81 | $10.80 | 300 |
| 2023-06-14 | 10.81 | $10.80 | 9600 |
| 2023-06-13 | 10.81 | $10.78 | 12000 |
| 2023-06-12 | 10.81 | $10.78 | 16700 |
| 2023-06-09 | 10.81 | $10.77 | 200 |
| 2023-06-08 | 10.81 | $10.77 | 9200 |
| 2023-06-07 | 10.81 | $10.78 | — |
| 2023-06-06 | 10.81 | $10.78 | — |
| 2023-06-05 | 10.81 | $10.78 | — |
| 2023-06-02 | 10.80 | $10.78 | — |
| 2023-06-01 | 10.79 | $10.78 | 150600 |
| 2023-05-31 | 10.78 | $10.78 | 24700 |
| 2023-05-30 | 10.77 | $10.78 | 100 |
| 2023-05-26 | 10.76 | $10.78 | 1100 |
| 2023-05-25 | 10.73 | $10.79 | 6300 |
| 2023-05-24 | 10.70 | $10.72 | — |
| 2023-05-23 | 10.69 | $10.72 | 1500 |
| 2023-05-22 | 10.67 | $10.69 | 37700 |
| 2023-05-19 | 10.66 | $10.67 | 100 |
| 2023-05-18 | 10.64 | $10.67 | 5000 |
| 2023-05-17 | 10.63 | $10.67 | 5700 |
| 2023-05-16 | 10.61 | $10.66 | 85100 |
| 2023-05-15 | 10.59 | $10.58 | 3400 |
| 2023-05-12 | 10.59 | $10.58 | — |
| 2023-05-11 | 10.59 | $10.58 | — |
| 2023-05-10 | 10.59 | $10.58 | — |
| 2023-05-09 | 10.59 | $10.58 | 29400 |
| 2023-05-08 | 10.59 | $10.58 | — |
| 2023-05-05 | 10.59 | $10.58 | 800 |
| 2023-05-04 | 10.59 | $10.58 | — |
| 2023-05-03 | 10.58 | $10.58 | — |
| 2023-05-02 | 10.58 | $10.58 | 6500 |
| 2023-05-01 | 10.57 | $10.57 | — |
| 2023-04-28 | 10.57 | $10.57 | 300 |
| 2023-04-27 | 10.56 | $10.60 | 18300 |
| 2023-04-26 | 10.55 | $10.57 | 100 |
| 2023-04-25 | 10.54 | $10.54 | — |
| 2023-04-24 | 10.53 | $10.54 | 1400 |
| 2023-04-21 | 10.53 | $10.54 | — |
| 2023-04-20 | 10.52 | $10.54 | 300 |
| 2023-04-19 | 10.52 | $10.53 | 55000 |
| 2023-04-18 | 10.51 | $10.54 | — |
| 2023-04-17 | 10.50 | $10.54 | 100 |
| 2023-04-14 | 10.49 | $10.48 | — |
| 2023-04-13 | 10.50 | $10.48 | — |
| 2023-04-12 | 10.50 | $10.48 | — |
| 2023-04-11 | 10.51 | $10.48 | 1500 |
| 2023-04-10 | 10.51 | $10.52 | — |
| 2023-04-06 | 10.51 | $10.52 | 300 |
| 2023-04-05 | 10.51 | $10.52 | 300 |
| 2023-04-04 | 10.50 | $10.52 | 500 |
| 2023-04-03 | 10.49 | $10.48 | — |
| 2023-03-31 | 10.49 | $10.48 | — |
| 2023-03-30 | 10.50 | $10.48 | — |
| 2023-03-29 | 10.50 | $10.48 | 400 |
| 2023-03-28 | 10.51 | $10.52 | — |
| 2023-03-27 | 10.50 | $10.52 | 200 |
| 2023-03-24 | 10.49 | $10.49 | 400 |
| 2023-03-23 | 10.49 | $10.49 | — |
| 2023-03-22 | 10.49 | $10.49 | 100 |
| 2023-03-21 | 10.48 | $10.49 | 100 |
| 2023-03-20 | 10.48 | $10.49 | 300 |
| 2023-03-17 | 10.47 | $10.45 | 80000 |
| 2023-03-16 | 10.47 | $10.45 | 59600 |
| 2023-03-15 | 10.48 | $10.46 | 200 |
| 2023-03-14 | 10.48 | $10.48 | 100 |
| 2023-03-13 | 10.48 | $10.48 | — |
| 2023-03-10 | 10.48 | $10.48 | — |
| 2023-03-09 | 10.47 | $10.48 | 100 |
| 2023-03-08 | 10.46 | $10.48 | 100 |
| 2023-03-07 | 10.46 | $10.48 | — |
| 2023-03-06 | 10.44 | $10.48 | 2200 |
| 2023-03-03 | 10.43 | $10.44 | 25000 |
| 2023-03-02 | 10.43 | $10.42 | — |
| 2023-03-01 | 10.43 | $10.42 | — |
| 2023-02-28 | 10.43 | $10.42 | 1300 |
| 2023-02-27 | 10.43 | $10.45 | 6600 |
| 2023-02-24 | 10.42 | $10.42 | 85000 |
| 2023-02-23 | 10.42 | $10.39 | 400 |
| 2023-02-22 | 10.43 | $10.42 | 11400 |
| 2023-02-21 | 10.42 | $10.40 | 58000 |
| 2023-02-17 | 10.43 | $10.44 | 1200 |
| 2023-02-16 | 10.42 | $10.44 | 5200 |
| 2023-02-15 | 10.41 | $10.38 | — |
| 2023-02-14 | 10.42 | $10.38 | 6700 |
| 2023-02-13 | 10.42 | $10.40 | 43600 |
| 2023-02-10 | 10.43 | $10.41 | 195400 |
| 2023-02-09 | 10.43 | $10.41 | 1000 |
| 2023-02-08 | 10.42 | $10.44 | 5900 |
| 2023-02-07 | 10.41 | $10.39 | — |
| 2023-02-06 | 10.41 | $10.39 | — |
| 2023-02-03 | 10.41 | $10.39 | — |
| 2023-02-02 | 10.41 | $10.39 | 300 |
| 2023-02-01 | 10.41 | $10.39 | — |
| 2023-01-31 | 10.40 | $10.39 | 100 |
| 2023-01-30 | 10.40 | $10.39 | — |
| 2023-01-27 | 10.39 | $10.39 | — |
| 2023-01-26 | 10.38 | $10.39 | 41900 |
| 2023-01-25 | 10.36 | $10.35 | — |
| 2023-01-24 | 10.36 | $10.35 | 8900 |
| 2023-01-23 | 10.35 | $10.31 | 61300 |
| 2023-01-20 | 10.35 | $10.31 | 232100 |
| 2023-01-19 | 10.36 | $10.35 | 3100 |
| 2023-01-18 | 10.35 | $10.39 | 240000 |
| 2023-01-17 | 10.32 | $10.39 | 16600 |
| 2023-01-13 | 10.29 | $10.31 | 2600 |
| 2023-01-12 | 10.27 | $10.30 | 22600 |
| 2023-01-11 | 10.26 | $10.24 | — |
| 2023-01-10 | 10.26 | $10.24 | — |
| 2023-01-09 | 10.26 | $10.24 | — |
| 2023-01-06 | 10.25 | $10.24 | 245500 |
| 2023-01-05 | 10.25 | $10.24 | 443900 |
| 2023-01-04 | 10.25 | $10.24 | 279600 |
| 2023-01-03 | 10.24 | $10.22 | 120500 |
| 2022-12-30 | 10.24 | $10.22 | 81600 |
| 2022-12-29 | 10.24 | $10.28 | 4100 |
| 2022-12-28 | 10.22 | $10.26 | — |
| 2022-12-27 | 10.20 | $10.26 | 111700 |
| 2022-12-23 | 10.17 | $10.18 | 42800 |
| 2022-12-22 | 10.17 | $10.17 | — |
| 2022-12-21 | 10.16 | $10.17 | 1900 |
| 2022-12-20 | 10.16 | $10.17 | 180600 |
| 2022-12-19 | 10.15 | $10.16 | 62400 |
| 2022-12-16 | 10.15 | $10.12 | 21400 |
| 2022-12-15 | 10.15 | $10.16 | 500 |
| 2022-12-14 | 10.15 | $10.16 | 47300 |
| 2022-12-13 | 10.14 | $10.15 | 14300 |
| 2022-12-12 | 10.13 | $10.14 | 36800 |
| 2022-12-09 | 10.13 | $10.13 | 10100 |
| 2022-12-08 | 10.13 | $10.14 | 15900 |
| 2022-12-07 | 10.13 | $10.12 | 115700 |
| 2022-12-06 | 10.13 | $10.13 | 364300 |
| 2022-12-05 | 10.12 | $10.12 | 12500 |
| 2022-12-02 | 10.12 | $10.10 | 100 |
| 2022-12-01 | 10.13 | $10.19 | 9400 |
| 2022-11-30 | 10.11 | $10.18 | 6200 |
| 2022-11-29 | 10.09 | $10.10 | 5000 |
| 2022-11-28 | 10.08 | $10.09 | — |
| 2022-11-25 | 10.08 | $10.09 | — |
| 2022-11-23 | 10.08 | $10.09 | 267500 |
| 2022-11-22 | 10.09 | $10.09 | — |
| 2022-11-21 | 10.09 | $10.09 | — |
| 2022-11-18 | 10.09 | $10.09 | 100 |
| 2022-11-17 | 10.09 | $10.09 | 100 |
| 2022-11-16 | 10.09 | $10.08 | — |
| 2022-11-15 | 10.09 | $10.08 | 100 |
| 2022-11-14 | 10.10 | $10.08 | — |
| 2022-11-11 | 10.11 | $10.08 | — |
| 2022-11-10 | 10.12 | $10.08 | — |
| 2022-11-09 | 10.13 | $10.08 | 4000 |
| 2022-11-08 | 10.14 | $10.06 | — |
| 2022-11-07 | 10.16 | $10.06 | — |
| 2022-11-04 | 10.19 | $10.06 | — |
| 2022-11-03 | 10.22 | $10.06 | — |
| 2022-11-02 | 10.25 | $10.06 | — |
| 2022-11-01 | 10.30 | $10.06 | 200 |
| 2022-10-31 | 10.35 | $10.41 | — |
| 2022-10-28 | 10.29 | $10.41 | — |
| 2022-10-27 | 10.23 | $10.41 | 200 |
| 2022-10-26 | 10.15 | $10.65 | 1600 |
| 2022-10-25 | 9.97 | $9.98 | 2400 |
| 2022-10-24 | 9.97 | $9.97 | — |
| 2022-10-21 | 9.97 | $9.97 | — |
| 2022-10-20 | 9.97 | $9.97 | — |
| 2022-10-19 | 9.97 | $9.97 | — |
| 2022-10-18 | 9.97 | $9.97 | — |
| 2022-10-17 | 9.97 | $9.97 | — |
| 2022-10-14 | 9.96 | $9.97 | — |
| 2022-10-13 | 9.96 | $9.97 | — |
| 2022-10-12 | 9.96 | $9.97 | 100 |
| 2022-10-11 | 9.96 | $9.97 | — |
| 2022-10-10 | 9.96 | $9.97 | — |
| 2022-10-07 | 9.97 | $9.97 | — |
| 2022-10-06 | 9.97 | $9.97 | — |
| 2022-10-05 | 9.97 | $9.97 | — |
| 2022-10-04 | 9.97 | $9.97 | — |
| 2022-10-03 | 9.97 | $9.97 | — |
| 2022-09-30 | 9.97 | $9.97 | — |
| 2022-09-29 | 9.98 | $9.97 | — |
| 2022-09-28 | 9.98 | $9.97 | — |
| 2022-09-27 | 9.98 | $9.97 | — |
| 2022-09-26 | 9.99 | $9.97 | — |
| 2022-09-23 | 10.00 | $9.97 | — |
| 2022-09-22 | 10.01 | $9.97 | — |
| 2022-09-21 | 10.02 | $9.97 | 1300 |
| 2022-09-20 | 10.03 | $10.05 | — |
| 2022-09-19 | 10.02 | $10.05 | 400 |
| 2022-09-16 | 10.01 | $10.02 | — |
| 2022-09-15 | 10.01 | $10.02 | — |
| 2022-09-14 | 10.00 | $10.02 | — |
| 2022-09-13 | 10.00 | $10.02 | — |
| 2022-09-12 | 9.99 | $10.02 | — |
| 2022-09-09 | 9.98 | $10.02 | 1000 |
| 2022-09-08 | 9.97 | $9.98 | 1900 |
| 2022-09-07 | 9.98 | $9.98 | — |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
39.99
2026-07-17
Close Price
$2.73
Vol: 5941
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.85
Average
53.97
Maximum
95.26
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 39.99 | $2.73 | 5941 |
| 2026-07-16 | 40.92 | $2.81 | 9400 |
| 2026-07-15 | 41.26 | $2.84 | 28306 |
| 2026-07-14 | 42.61 | $2.96 | 24434 |
| 2026-07-13 | 42.46 | $2.95 | 9700 |
| 2026-07-10 | 42.88 | $2.99 | 5831 |
| 2026-07-09 | 41.22 | $2.87 | 53241 |
| 2026-07-08 | 41.70 | $2.92 | 24400 |
| 2026-07-07 | 43.84 | $3.14 | 21957 |
| 2026-07-06 | 45.77 | $3.33 | 45200 |
| 2026-07-02 | 47.54 | $3.50 | 24549 |
| 2026-07-01 | 46.02 | $3.37 | 23300 |
| 2026-06-30 | 44.85 | $3.27 | 225800 |
| 2026-06-29 | 42.97 | $3.11 | 9043 |
| 2026-06-26 | 44.41 | $3.27 | 45629 |
| 2026-06-25 | 41.50 | $3.02 | 20900 |
| 2026-06-24 | 40.92 | $2.97 | 19215 |
| 2026-06-23 | 40.24 | $2.91 | 17893 |
| 2026-06-22 | 40.61 | $2.96 | 42000 |
| 2026-06-18 | 40.89 | $3.00 | 59926 |
| 2026-06-17 | 41.03 | $3.02 | 48414 |
| 2026-06-16 | 42.04 | $3.17 | 29300 |
| 2026-06-15 | 43.32 | $3.36 | 69400 |
| 2026-06-12 | 41.45 | $3.15 | 93057 |
| 2026-06-11 | 45.61 | $3.76 | 135100 |
| 2026-06-10 | 54.27 | $4.78 | 170500 |
| 2026-06-09 | 53.70 | $4.71 | 386502 |
| 2026-06-08 | 52.74 | $4.59 | 896900 |
| 2026-06-05 | 57.17 | $5.06 | 6.7M |
| 2026-06-04 | 59.08 | $5.25 | 74.0M |
| 2026-06-03 | 31.94 | $2.86 | 14.8M |
| 2026-06-02 | 21.85 | $2.37 | 37000 |
| 2026-06-01 | 23.33 | $2.59 | 14600 |
| 2026-05-29 | 23.60 | $2.63 | 23749 |
| 2026-05-28 | 24.49 | $2.76 | 28711 |
| 2026-05-27 | 24.91 | $2.82 | 21931 |
| 2026-05-26 | 27.72 | $3.20 | 38610 |
| 2026-05-22 | 28.69 | $3.32 | 22100 |
| 2026-05-21 | 34.89 | $3.96 | 1917 |
| 2026-05-20 | 34.47 | $3.94 | 13900 |
| 2026-05-19 | 32.61 | $3.85 | 30618 |
| 2026-05-18 | 41.89 | $4.59 | 48250 |
| 2026-05-15 | 48.23 | $4.95 | 2798 |
| 2026-05-14 | 48.23 | $4.95 | 2200 |
| 2026-05-13 | 50.13 | $5.05 | — |
| 2026-05-12 | 50.13 | $5.05 | 15 |
| 2026-05-11 | 50.13 | $5.05 | 8244 |
| 2026-05-08 | 50.13 | $5.05 | 8900 |
| 2026-05-07 | 44.81 | $4.75 | 507 |
| 2026-05-06 | 44.81 | $4.75 | 1300 |
| 2026-05-05 | 44.96 | $4.76 | 3800 |
| 2026-05-04 | 43.75 | $4.69 | 2900 |
| 2026-05-01 | 46.52 | $4.89 | 6400 |
| 2026-04-30 | 47.08 | $4.93 | 3606 |
| 2026-04-29 | 45.51 | $4.83 | 6300 |
| 2026-04-28 | 46.03 | $4.87 | 11000 |
| 2026-04-27 | 51.32 | $5.25 | 16300 |
| 2026-04-24 | 55.46 | $5.51 | 5 |
| 2026-04-23 | 55.46 | $5.51 | 1100 |
| 2026-04-22 | 59.81 | $5.77 | 2516 |
| 2026-04-21 | 62.88 | $5.94 | 1672 |
| 2026-04-20 | 62.56 | $5.91 | 6613 |
| 2026-04-17 | 61.39 | $5.80 | 6500 |
| 2026-04-16 | 61.18 | $5.78 | 4500 |
| 2026-04-15 | 60.68 | $5.73 | 11800 |
| 2026-04-14 | 59.48 | $5.61 | 5849 |
| 2026-04-13 | 56.86 | $5.36 | 15500 |
| 2026-04-10 | 61.37 | $5.66 | 25736 |
| 2026-04-09 | 63.44 | $5.79 | 14156 |
| 2026-04-08 | 63.44 | $5.79 | 9546 |
| 2026-04-07 | 65.59 | $5.93 | 41357 |
| 2026-04-06 | 62.86 | $5.61 | 8100 |
| 2026-04-02 | 62.86 | $5.61 | 23625 |
| 2026-04-01 | 62.35 | $5.55 | 30557 |
| 2026-03-31 | 54.62 | $4.76 | 33500 |
| 2026-03-30 | 50.45 | $4.42 | 4602 |
| 2026-03-27 | 48.33 | $4.26 | 3800 |
| 2026-03-26 | 47.80 | $4.22 | 1103 |
| 2026-03-25 | 47.80 | $4.22 | 4623 |
| 2026-03-24 | 47.68 | $4.21 | 4200 |
| 2026-03-23 | 47.89 | $4.23 | 1149 |
| 2026-03-20 | 47.56 | $4.20 | 15500 |
| 2026-03-19 | 46.48 | $4.10 | 8500 |
| 2026-03-18 | 50.96 | $4.55 | 12900 |
| 2026-03-17 | 44.79 | $4.00 | 5125 |
| 2026-03-16 | 40.25 | $3.65 | 14200 |
| 2026-03-13 | 43.55 | $3.99 | 4590 |
| 2026-03-12 | 42.09 | $3.88 | 36512 |
| 2026-03-11 | 41.17 | $3.81 | 16208 |
| 2026-03-10 | 45.38 | $4.24 | 7409 |
| 2026-03-09 | 45.59 | $4.26 | 3645 |
| 2026-03-06 | 44.63 | $4.18 | 8715 |
| 2026-03-05 | 44.28 | $4.15 | 30509 |
| 2026-03-04 | 45.56 | $4.29 | 11500 |
| 2026-03-03 | 48.29 | $4.58 | 38800 |
| 2026-03-02 | 49.06 | $4.66 | 14325 |
| 2026-02-27 | 56.43 | $5.35 | 18920 |
| 2026-02-26 | 55.79 | $5.28 | 17800 |
| 2026-02-25 | 52.88 | $4.97 | 7200 |
| 2026-02-24 | 56.41 | $5.28 | 6600 |
| 2026-02-23 | 55.78 | $5.21 | 11100 |
| 2026-02-20 | 55.78 | $5.21 | 26115 |
| 2026-02-19 | 46.92 | $4.32 | 18839 |
| 2026-02-18 | 54.22 | $4.95 | 2824 |
| 2026-02-17 | 51.85 | $4.74 | 9636 |
| 2026-02-13 | 54.40 | $4.94 | 7200 |
| 2026-02-12 | 55.83 | $5.05 | 4331 |
| 2026-02-11 | 56.74 | $5.12 | 2200 |
| 2026-02-10 | 55.36 | $4.98 | 4101 |
| 2026-02-09 | 55.07 | $4.95 | 9762 |
| 2026-02-06 | 54.32 | $4.87 | 4525 |
| 2026-02-05 | 53.86 | $4.82 | 11700 |
| 2026-02-04 | 56.91 | $5.10 | 10421 |
| 2026-02-03 | 55.19 | $4.90 | 9300 |
| 2026-02-02 | 56.14 | $4.99 | 57000 |
| 2026-01-30 | 51.52 | $4.47 | 7829 |
| 2026-01-29 | 48.02 | $4.12 | 22200 |
| 2026-01-28 | 53.83 | $4.67 | 12500 |
| 2026-01-27 | 50.74 | $4.37 | 11938 |
| 2026-01-26 | 52.06 | $4.49 | 6300 |
| 2026-01-23 | 52.28 | $4.51 | 9836 |
| 2026-01-22 | 53.01 | $4.58 | 43800 |
| 2026-01-21 | 48.52 | $4.12 | 9400 |
| 2026-01-20 | 48.42 | $4.11 | 5300 |
| 2026-01-16 | 48.32 | $4.10 | 17000 |
| 2026-01-15 | 48.14 | $4.08 | 10447 |
| 2026-01-14 | 48.47 | $4.12 | 10606 |
| 2026-01-13 | 48.22 | $4.09 | 14109 |
| 2026-01-12 | 48.05 | $4.07 | 10265 |
| 2026-01-09 | 49.15 | $4.22 | 3824 |
| 2026-01-08 | 49.15 | $4.22 | 13208 |
| 2026-01-07 | 49.35 | $4.25 | 22700 |
| 2026-01-06 | 49.41 | $4.26 | 13357 |
| 2026-01-05 | 49.03 | $4.20 | 14136 |
| 2026-01-02 | 49.21 | $4.23 | 54100 |
| 2025-12-31 | 51.61 | $4.64 | 121800 |
| 2025-12-30 | 49.38 | $4.25 | 30400 |
| 2025-12-29 | 48.45 | $4.09 | 21900 |
| 2025-12-26 | 46.11 | $3.69 | 46128 |
| 2025-12-24 | 48.63 | $4.17 | 11323 |
| 2025-12-23 | 47.38 | $3.95 | 144500 |
| 2025-12-22 | 48.87 | $4.24 | 50394 |
| 2025-12-19 | 51.35 | $4.71 | 36454 |
| 2025-12-18 | 53.84 | $5.16 | 45451 |
| 2025-12-17 | 52.78 | $4.94 | 197892 |
| 2025-12-16 | 49.99 | $4.38 | 78523 |
| 2025-12-15 | 46.17 | $3.67 | 79000 |
| 2025-12-12 | 51.91 | $4.75 | 58415 |
| 2025-12-11 | 58.64 | $5.80 | 239917 |
| 2025-12-10 | 59.54 | $5.93 | 88283 |
| 2025-12-09 | 60.64 | $6.09 | 140804 |
| 2025-12-08 | 58.36 | $5.59 | 277337 |
| 2025-12-05 | 55.05 | $4.92 | 224349 |
| 2025-12-04 | 49.65 | $3.97 | 122400 |
| 2025-12-03 | 52.62 | $4.44 | 231213 |
| 2025-12-02 | 64.95 | $6.01 | 2.6M |
| 2025-12-01 | 55.08 | $4.46 | 248400 |
| 2025-11-28 | 55.46 | $4.50 | 259100 |
| 2025-11-26 | 55.46 | $4.50 | 244000 |
| 2025-11-25 | 59.57 | $4.94 | 3.3M |
| 2025-11-24 | 57.32 | $4.61 | 1.6M |
| 2025-11-21 | 48.46 | $3.54 | 50.2M |
| 2025-11-20 | 28.42 | $2.02 | 38645 |
| 2025-11-19 | 22.59 | $1.71 | 21900 |
| 2025-11-18 | 23.47 | $1.86 | 32169 |
| 2025-11-17 | 25.61 | $2.20 | 7300 |
| 2025-11-14 | 27.66 | $2.49 | 62200 |
| 2025-11-13 | 34.55 | $3.25 | 2757 |
| 2025-11-12 | 36.12 | $3.39 | 4246 |
| 2025-11-11 | 36.80 | $3.45 | 8800 |
| 2025-11-10 | 35.65 | $3.39 | 14500 |
| 2025-11-07 | 30.85 | $3.15 | 16547 |
| 2025-11-06 | 33.74 | $3.44 | 7830 |
| 2025-11-05 | 34.37 | $3.50 | 1824 |
| 2025-11-04 | 34.37 | $3.50 | 13508 |
| 2025-11-03 | 34.86 | $3.55 | 3100 |
| 2025-10-31 | 39.72 | $4.00 | 3300 |
| 2025-10-30 | 41.30 | $4.13 | 4152 |
| 2025-10-29 | 45.69 | $4.46 | 13526 |
| 2025-10-28 | 46.11 | $4.49 | 3017 |
| 2025-10-27 | 42.58 | $4.28 | 7300 |
| 2025-10-24 | 45.55 | $4.50 | 6244 |
| 2025-10-23 | 45.05 | $4.47 | 7304 |
| 2025-10-22 | 45.44 | $4.50 | 18546 |
| 2025-10-21 | 47.83 | $4.68 | 99451 |
| 2025-10-20 | 41.33 | $4.28 | 146200 |
| 2025-10-17 | 37.64 | $4.08 | 1236 |
| 2025-10-16 | 39.04 | $4.20 | 9228 |
| 2025-10-15 | 36.42 | $4.06 | 5320 |
| 2025-10-14 | 38.09 | $4.21 | 1435 |
| 2025-10-13 | 35.86 | $4.09 | 26600 |
| 2025-10-10 | 37.46 | $4.24 | 11100 |
| 2025-10-09 | 36.75 | $4.20 | 5744 |
| 2025-10-08 | 36.75 | $4.20 | 81400 |
| 2025-10-07 | 37.13 | $4.24 | 21935 |
| 2025-10-06 | 37.69 | $4.30 | 18028 |
| 2025-10-03 | 39.09 | $4.45 | 3900 |
| 2025-10-02 | 38.80 | $4.43 | 5934 |
| 2025-10-01 | 38.89 | $4.44 | 44000 |
| 2025-09-30 | 39.83 | $4.55 | 19300 |
| 2025-09-29 | 42.96 | $4.90 | 5745 |
| 2025-09-26 | 42.84 | $4.89 | 4305 |
| 2025-09-25 | 41.16 | $4.75 | 11539 |
| 2025-09-24 | 41.49 | $4.79 | 9800 |
| 2025-09-23 | 43.92 | $5.08 | 22476 |
| 2025-09-22 | 42.37 | $4.94 | 8700 |
| 2025-09-19 | 42.37 | $4.94 | 30116 |
| 2025-09-18 | 44.67 | $5.23 | 23505 |
| 2025-09-17 | 42.84 | $5.05 | 17529 |
| 2025-09-16 | 41.62 | $4.93 | 31560 |
| 2025-09-15 | 46.24 | $5.52 | 174422 |
| 2025-09-12 | 37.67 | $4.75 | 20916 |
| 2025-09-11 | 45.23 | $5.60 | 60737 |
| 2025-09-10 | 42.66 | $5.40 | 59356 |
| 2025-09-09 | 43.63 | $5.50 | 24212 |
| 2025-09-08 | 42.89 | $5.44 | 19973 |
| 2025-09-05 | 46.26 | $5.79 | 11400 |
| 2025-09-04 | 46.36 | $5.80 | 16708 |
| 2025-09-03 | 45.70 | $5.74 | 14800 |
| 2025-09-02 | 43.14 | $5.51 | 14500 |
| 2025-08-29 | 41.90 | $5.40 | 17288 |
| 2025-08-28 | 42.70 | $5.50 | 14700 |
| 2025-08-27 | 47.01 | $6.00 | 3307 |
| 2025-08-26 | 49.17 | $6.23 | 12605 |
| 2025-08-25 | 52.79 | $6.59 | 12711 |
| 2025-08-22 | 53.41 | $6.65 | 35247 |
| 2025-08-21 | 51.60 | $6.45 | 4700 |
| 2025-08-20 | 53.58 | $6.65 | 1400 |
| 2025-08-19 | 55.80 | $6.87 | 3300 |
| 2025-08-18 | 54.83 | $6.75 | 6708 |
| 2025-08-15 | 51.89 | $6.40 | 6427 |
| 2025-08-14 | 55.21 | $6.74 | 14800 |
| 2025-08-13 | 52.50 | $6.42 | 45829 |
| 2025-08-12 | 54.25 | $6.60 | 48444 |
| 2025-08-11 | 54.35 | $6.61 | 88523 |
| 2025-08-08 | 51.32 | $6.24 | 24100 |
| 2025-08-07 | 52.76 | $6.40 | 26400 |
| 2025-08-06 | 55.92 | $6.74 | 24102 |
| 2025-08-05 | 56.48 | $6.80 | 8704 |
| 2025-08-04 | 55.99 | $6.73 | 16600 |
| 2025-08-01 | 65.83 | $7.70 | 7312 |
| 2025-07-31 | 64.68 | $7.51 | 27429 |
| 2025-07-30 | 68.99 | $7.88 | 61100 |
| 2025-07-29 | 66.09 | $7.38 | 28200 |
| 2025-07-28 | 65.09 | $7.22 | 24743 |
| 2025-07-25 | 60.09 | $6.50 | 16138 |
| 2025-07-24 | 56.37 | $6.05 | 2200 |
| 2025-07-23 | 56.93 | $6.10 | 15400 |
| 2025-07-22 | 55.94 | $5.98 | 21613 |
| 2025-07-21 | 50.70 | $5.40 | 7934 |
| 2025-07-18 | 56.66 | $5.94 | 4700 |
| 2025-07-17 | 59.48 | $6.17 | 39973 |
| 2025-07-16 | 47.32 | $5.05 | 1600 |
| 2025-07-15 | 45.94 | $4.95 | 1812 |
| 2025-07-14 | 45.67 | $4.93 | 1800 |
| 2025-07-11 | 46.22 | $4.98 | 5400 |
| 2025-07-10 | 44.58 | $4.85 | 2101 |
| 2025-07-09 | 46.66 | $5.05 | 6045 |
| 2025-07-08 | 44.19 | $4.85 | 2700 |
| 2025-07-07 | 45.80 | $5.01 | 7608 |
| 2025-07-03 | 47.88 | $5.21 | 1100 |
| 2025-07-02 | 47.98 | $5.22 | 5747 |
| 2025-07-01 | 49.30 | $5.35 | 4400 |
| 2025-06-30 | 50.72 | $5.49 | 6900 |
| 2025-06-27 | 52.26 | $5.64 | 12300 |
| 2025-06-26 | 49.14 | $5.32 | 2218 |
| 2025-06-25 | 48.44 | $5.25 | 2800 |
| 2025-06-24 | 51.42 | $5.56 | 4500 |
| 2025-06-23 | 51.05 | $5.52 | 8900 |
| 2025-06-20 | 49.22 | $5.32 | 3800 |
| 2025-06-18 | 52.68 | $5.69 | 6400 |
| 2025-06-17 | 53.95 | $5.82 | 17600 |
| 2025-06-16 | 54.33 | $5.86 | 1605 |
| 2025-06-13 | 52.66 | $5.65 | 9109 |
| 2025-06-12 | 54.56 | $5.86 | 13222 |
| 2025-06-11 | 52.30 | $5.57 | 17729 |
| 2025-06-10 | 53.43 | $5.70 | 6415 |
| 2025-06-09 | 54.11 | $5.78 | 6345 |
| 2025-06-06 | 47.95 | $5.00 | 4041 |
| 2025-06-05 | 43.81 | $4.55 | 6500 |
| 2025-06-04 | 52.65 | $5.55 | 2525 |
| 2025-06-03 | 56.31 | $5.89 | 8453 |
| 2025-06-02 | 43.14 | $4.70 | 4700 |
| 2025-05-30 | 44.76 | $4.85 | 6400 |
| 2025-05-29 | 43.42 | $4.75 | 6957 |
| 2025-05-28 | 43.82 | $4.79 | 6818 |
| 2025-05-27 | 44.71 | $4.88 | 8900 |
| 2025-05-23 | 45.10 | $4.92 | 7947 |
| 2025-05-22 | 50.85 | $5.47 | 7304 |
| 2025-05-21 | 54.83 | $5.80 | 4465 |
| 2025-05-20 | 55.33 | $5.84 | 3300 |
| 2025-05-19 | 57.83 | $6.04 | 3500 |
| 2025-05-16 | 55.14 | $5.76 | 5200 |
| 2025-05-15 | 58.17 | $6.00 | 6110 |
| 2025-05-14 | 56.46 | $5.82 | 8534 |
| 2025-05-13 | 55.80 | $5.75 | 41330 |
| 2025-05-12 | 56.14 | $5.78 | 2508 |
| 2025-05-09 | 55.71 | $5.73 | 4807 |
| 2025-05-08 | 56.03 | $5.76 | 7600 |
| 2025-05-07 | 55.54 | $5.70 | 4733 |
| 2025-05-06 | 57.03 | $5.85 | 11300 |
| 2025-05-05 | 51.50 | $5.18 | 4777 |
| 2025-05-02 | 55.78 | $5.60 | 6009 |
| 2025-05-01 | 55.10 | $5.52 | 16535 |
| 2025-04-30 | 54.10 | $5.40 | 4700 |
| 2025-04-29 | 56.49 | $5.64 | 8437 |
| 2025-04-28 | 56.19 | $5.60 | 9601 |
| 2025-04-25 | 59.15 | $5.90 | 7639 |
| 2025-04-24 | 53.74 | $5.20 | 10900 |
| 2025-04-23 | 53.40 | $5.16 | 9900 |
| 2025-04-22 | 54.24 | $5.25 | 18200 |
| 2025-04-21 | 51.85 | $4.95 | 5500 |
| 2025-04-17 | 53.17 | $5.10 | 8800 |
| 2025-04-16 | 46.71 | $4.35 | 4135 |
| 2025-04-15 | 48.93 | $4.61 | 3033 |
| 2025-04-14 | 48.66 | $4.58 | 10025 |
| 2025-04-11 | 51.39 | $4.90 | 6700 |
| 2025-04-10 | 45.99 | $4.30 | 7131 |
| 2025-04-09 | 53.86 | $5.13 | 5200 |
| 2025-04-08 | 47.37 | $4.50 | 16200 |
| 2025-04-07 | 52.24 | $4.94 | 4100 |
| 2025-04-04 | 50.48 | $4.78 | 14121 |
| 2025-04-03 | 52.80 | $4.98 | 14035 |
| 2025-04-02 | 52.28 | $4.93 | 47523 |
| 2025-04-01 | 48.86 | $4.61 | 4800 |
| 2025-03-31 | 50.80 | $4.79 | 38500 |
| 2025-03-28 | 45.92 | $4.36 | 17431 |
| 2025-03-27 | 44.83 | $4.27 | 16900 |
| 2025-03-26 | 42.12 | $4.05 | 17900 |
| 2025-03-25 | 44.88 | $4.34 | 27900 |
| 2025-03-24 | 48.41 | $4.68 | 23548 |
| 2025-03-21 | 49.39 | $4.77 | 16700 |
| 2025-03-20 | 49.28 | $4.76 | 11000 |
| 2025-03-19 | 51.69 | $4.99 | 13230 |
| 2025-03-18 | 51.79 | $5.00 | 14800 |
| 2025-03-17 | 50.26 | $4.84 | 6800 |
| 2025-03-14 | 49.01 | $4.71 | 47120 |
| 2025-03-13 | 48.35 | $4.64 | 10527 |
| 2025-03-12 | 47.79 | $4.58 | 27718 |
| 2025-03-11 | 47.35 | $4.53 | 8935 |
| 2025-03-10 | 47.26 | $4.52 | 43100 |
| 2025-03-07 | 48.69 | $4.71 | 29500 |
| 2025-03-06 | 48.84 | $4.73 | 6949 |
| 2025-03-05 | 50.52 | $4.96 | 17924 |
| 2025-03-04 | 50.73 | $4.99 | 15813 |
| 2025-03-03 | 50.33 | $4.93 | 35800 |
| 2025-02-28 | 51.81 | $5.15 | 66200 |
| 2025-02-27 | 53.92 | $5.46 | 29705 |
| 2025-02-26 | 54.40 | $5.53 | 93100 |
| 2025-02-25 | 56.36 | $5.82 | 194818 |
| 2025-02-24 | 53.27 | $5.26 | 342400 |
| 2025-02-21 | 48.78 | $4.53 | 43300 |
| 2025-02-20 | 49.15 | $4.59 | 76091 |
| 2025-02-19 | 45.35 | $4.01 | 247216 |
| 2025-02-18 | 45.85 | $4.10 | 206421 |
| 2025-02-14 | 45.21 | $4.00 | 107700 |
| 2025-02-13 | 45.94 | $4.14 | 461706 |
| 2025-02-12 | 45.22 | $4.02 | 238829 |
| 2025-02-11 | 46.44 | $4.27 | 472722 |
| 2025-02-10 | 46.16 | $4.22 | 67625 |
| 2025-02-07 | 47.04 | $4.41 | 36904 |
| 2025-02-06 | 48.36 | $4.70 | 142043 |
| 2025-02-05 | 49.79 | $5.01 | 136663 |
| 2025-02-04 | 47.06 | $4.44 | 94953 |
| 2025-02-03 | 48.47 | $4.76 | 106100 |
| 2025-01-31 | 55.78 | $6.24 | 658500 |
| 2025-01-30 | 56.60 | $6.39 | 33.5M |
| 2025-01-29 | 35.54 | $2.89 | 28044 |
| 2025-01-28 | 34.94 | $2.82 | 11911 |
| 2025-01-27 | 37.19 | $3.30 | 69037 |
| 2025-01-24 | 37.24 | $3.31 | 37200 |
| 2025-01-23 | 38.60 | $3.60 | 12458 |
| 2025-01-22 | 40.39 | $3.97 | 20200 |
| 2025-01-21 | 38.33 | $3.69 | 16537 |
| 2025-01-17 | 39.30 | $3.90 | 33200 |
| 2025-01-16 | 40.50 | $4.16 | 30100 |
| 2025-01-15 | 40.36 | $4.14 | 48200 |
| 2025-01-14 | 42.11 | $4.53 | 34447 |
| 2025-01-13 | 43.76 | $4.89 | 12883 |
| 2025-01-10 | 44.17 | $4.98 | 18425 |
| 2025-01-08 | 44.40 | $5.03 | 31800 |
| 2025-01-07 | 46.80 | $5.57 | 34900 |
| 2025-01-06 | 49.78 | $6.20 | 75725 |
| 2025-01-03 | 51.93 | $6.63 | 60338 |
| 2025-01-02 | 45.25 | $5.35 | 64400 |
| 2024-12-31 | 47.00 | $5.71 | 99300 |
| 2024-12-30 | 46.12 | $5.55 | 174146 |
| 2024-12-27 | 46.72 | $5.68 | 25754 |
| 2024-12-26 | 43.68 | $5.11 | 23426 |
| 2024-12-24 | 46.84 | $5.82 | 31800 |
| 2024-12-23 | 42.68 | $5.07 | 23000 |
| 2024-12-20 | 46.11 | $5.82 | 38135 |
| 2024-12-19 | 48.32 | $6.27 | 19434 |
| 2024-12-18 | 46.86 | $6.00 | 16200 |
| 2024-12-17 | 48.59 | $6.36 | 38800 |
| 2024-12-16 | 51.83 | $7.00 | 30748 |
| 2024-12-13 | 48.63 | $6.37 | 31137 |
| 2024-12-12 | 48.17 | $6.28 | 47213 |
| 2024-12-11 | 45.72 | $5.81 | 43600 |
| 2024-12-10 | 44.01 | $5.49 | 70300 |
| 2024-12-09 | 42.01 | $5.12 | 156178 |
| 2024-12-06 | 45.70 | $6.00 | 338825 |
| 2024-12-05 | 39.68 | $4.95 | 4.7M |
| 2024-12-04 | 26.84 | $3.20 | 49128 |
| 2024-12-03 | 27.38 | $3.37 | 24500 |
| 2024-12-02 | 27.05 | $3.33 | 43600 |
| 2024-11-29 | 31.85 | $4.74 | 6600 |
| 2024-11-27 | 30.94 | $4.63 | 33917 |
| 2024-11-26 | 36.24 | $5.90 | 35300 |
| 2024-11-25 | 37.94 | $6.25 | 60047 |
| 2024-11-22 | 27.51 | $5.12 | 23447 |
| 2024-11-21 | 29.64 | $5.63 | 21031 |
| 2024-11-20 | 35.08 | $6.70 | 27200 |
| 2024-11-19 | 35.19 | $6.72 | 24000 |
| 2024-11-18 | 38.08 | $7.21 | 14900 |
| 2024-11-15 | 36.98 | $7.10 | 6900 |
| 2024-11-14 | 34.56 | $6.86 | 2000 |
| 2024-11-13 | 34.46 | $6.85 | 16900 |
| 2024-11-12 | 35.22 | $7.00 | 5848 |
| 2024-11-11 | 36.56 | $7.26 | 10100 |
| 2024-11-08 | 36.71 | $7.29 | 5904 |
| 2024-11-07 | 39.48 | $7.82 | 25700 |
| 2024-11-06 | 38.48 | $7.70 | 96103 |
| 2024-11-05 | 35.10 | $7.30 | 16300 |
| 2024-11-04 | 35.14 | $7.31 | 22227 |
| 2024-11-01 | 37.03 | $7.72 | 30600 |
| 2024-10-31 | 38.87 | $8.10 | 66700 |
| 2024-10-30 | 35.67 | $7.70 | 44100 |
| 2024-10-29 | 33.78 | $7.47 | 11700 |
| 2024-10-28 | 37.46 | $8.28 | 10447 |
| 2024-10-25 | 37.71 | $8.33 | 44628 |
| 2024-10-24 | 39.74 | $8.75 | 37300 |
| 2024-10-23 | 38.62 | $8.60 | 49933 |
| 2024-10-22 | 40.54 | $9.00 | 22300 |
| 2024-10-21 | 40.97 | $9.09 | 29218 |
| 2024-10-18 | 43.38 | $9.58 | 71200 |
| 2024-10-17 | 40.89 | $9.21 | 84101 |
| 2024-10-16 | 39.10 | $8.95 | 30300 |
| 2024-10-15 | 39.76 | $9.10 | 6066 |
| 2024-10-14 | 38.78 | $8.95 | 82555 |
| 2024-10-11 | 40.10 | $9.27 | 16317 |
| 2024-10-10 | 40.39 | $9.34 | 20169 |
| 2024-10-09 | 43.11 | $9.99 | 62455 |
| 2024-10-08 | 41.91 | $9.78 | 58105 |
| 2024-10-07 | 42.81 | $10.00 | 53552 |
| 2024-10-04 | 40.10 | $9.51 | 9621 |
| 2024-10-03 | 43.28 | $10.31 | 123786 |
| 2024-10-02 | 38.71 | $9.52 | 44994 |
| 2024-10-01 | 45.82 | $11.12 | 15762 |
| 2024-09-30 | 47.00 | $11.35 | 220025 |
| 2024-09-27 | 44.33 | $10.90 | 12100 |
| 2024-09-26 | 45.79 | $11.20 | 4100 |
| 2024-09-25 | 55.99 | $12.95 | — |
| 2024-09-24 | 55.99 | $12.95 | 500 |
| 2024-09-23 | 57.64 | $13.20 | 1800 |
| 2024-09-20 | 59.51 | $13.48 | 3700 |
| 2024-09-19 | 48.22 | $11.50 | 3000 |
| 2024-09-18 | 58.38 | $12.80 | 11600 |
| 2024-09-17 | 60.23 | $13.00 | 3300 |
| 2024-09-16 | 60.23 | $13.00 | 18000 |
| 2024-09-13 | 50.25 | $11.60 | 14000 |
| 2024-09-12 | 49.03 | $11.46 | 5700 |
| 2024-09-11 | 50.20 | $11.60 | 4900 |
| 2024-09-10 | 50.20 | $11.60 | 4400 |
| 2024-09-09 | 50.20 | $11.60 | 8800 |
| 2024-09-06 | 50.20 | $11.60 | 9800 |
| 2024-09-05 | 47.36 | $11.21 | 12200 |
| 2024-09-04 | 44.34 | $10.82 | 19200 |
| 2024-09-03 | 54.91 | $12.20 | 9100 |
| 2024-08-30 | 41.21 | $10.78 | 7200 |
| 2024-08-29 | 61.44 | $12.40 | 17800 |
| 2024-08-28 | 86.98 | $13.42 | 120900 |
| 2024-08-27 | 44.26 | $11.44 | 6400 |
| 2024-08-26 | 74.91 | $11.70 | 5600 |
| 2024-08-23 | 74.91 | $11.70 | 7000 |
| 2024-08-22 | 67.99 | $11.61 | 2100 |
| 2024-08-21 | 74.50 | $11.64 | 15900 |
| 2024-08-20 | 69.94 | $11.59 | 51100 |
| 2024-08-19 | 62.24 | $11.53 | 169400 |
| 2024-08-16 | 62.24 | $11.53 | 100 |
| 2024-08-15 | 62.24 | $11.53 | — |
| 2024-08-14 | 62.24 | $11.53 | 2000 |
| 2024-08-13 | 60.88 | $11.52 | 1200 |
| 2024-08-12 | 58.01 | $11.50 | — |
| 2024-08-09 | 58.01 | $11.50 | — |
| 2024-08-08 | 58.01 | $11.50 | — |
| 2024-08-07 | 58.01 | $11.50 | 300 |
| 2024-08-06 | 61.70 | $11.52 | 800 |
| 2024-08-05 | 67.86 | $11.55 | — |
| 2024-08-02 | 67.86 | $11.55 | — |
| 2024-08-01 | 67.86 | $11.55 | 1500 |
| 2024-07-31 | 62.51 | $11.50 | 5000 |
| 2024-07-30 | 62.51 | $11.50 | 2100 |
| 2024-07-29 | 61.35 | $11.49 | — |
| 2024-07-26 | 61.35 | $11.49 | — |
| 2024-07-25 | 61.35 | $11.49 | — |
| 2024-07-24 | 61.35 | $11.49 | — |
| 2024-07-23 | 61.35 | $11.49 | — |
| 2024-07-22 | 61.35 | $11.49 | — |
| 2024-07-19 | 61.35 | $11.49 | — |
| 2024-07-18 | 61.35 | $11.49 | 100 |
| 2024-07-17 | 61.35 | $11.49 | — |
| 2024-07-16 | 61.35 | $11.49 | 200 |
| 2024-07-15 | 69.02 | $11.55 | 200 |
| 2024-07-12 | 63.20 | $11.47 | 300 |
| 2024-07-11 | 60.55 | $11.44 | — |
| 2024-07-10 | 60.55 | $11.44 | 1500 |
| 2024-07-09 | 77.25 | $11.54 | — |
| 2024-07-08 | 77.25 | $11.54 | 400 |
| 2024-07-05 | 68.67 | $11.43 | 32000 |
| 2024-07-03 | 85.34 | $11.49 | 300 |
| 2024-07-02 | 81.85 | $11.44 | 2900 |
| 2024-07-01 | 76.56 | $11.39 | — |
| 2024-06-28 | 76.56 | $11.39 | — |
| 2024-06-27 | 76.56 | $11.39 | 700 |
| 2024-06-26 | 72.41 | $11.36 | — |
| 2024-06-25 | 72.41 | $11.36 | — |
| 2024-06-24 | 72.41 | $11.36 | 101800 |
| 2024-06-21 | 57.33 | $11.29 | — |
| 2024-06-20 | 57.33 | $11.29 | — |
| 2024-06-18 | 57.33 | $11.29 | — |
| 2024-06-17 | 57.33 | $11.29 | — |
| 2024-06-14 | 57.33 | $11.29 | 400 |
| 2024-06-13 | 57.33 | $11.29 | — |
| 2024-06-12 | 57.33 | $11.29 | — |
| 2024-06-11 | 57.33 | $11.29 | 200 |
| 2024-06-10 | 55.00 | $11.28 | 100 |
| 2024-06-07 | 55.00 | $11.28 | 100 |
| 2024-06-06 | 55.00 | $11.28 | 100 |
| 2024-06-05 | 60.69 | $11.30 | — |
| 2024-06-04 | 60.69 | $11.30 | 100 |
| 2024-06-03 | 60.69 | $11.30 | — |
| 2024-05-31 | 60.69 | $11.30 | — |
| 2024-05-30 | 60.69 | $11.30 | — |
| 2024-05-29 | 60.69 | $11.30 | — |
| 2024-05-28 | 60.69 | $11.30 | 100 |
| 2024-05-24 | 60.69 | $11.30 | — |
| 2024-05-23 | 60.69 | $11.30 | — |
| 2024-05-22 | 60.69 | $11.30 | — |
| 2024-05-21 | 60.69 | $11.30 | 5700 |
| 2024-05-20 | 58.23 | $11.28 | 300 |
| 2024-05-17 | 49.18 | $11.22 | 100 |
| 2024-05-16 | 64.72 | $11.29 | 300 |
| 2024-05-15 | 64.72 | $11.29 | 300 |
| 2024-05-14 | 64.72 | $11.29 | 500 |
| 2024-05-13 | 60.09 | $11.26 | — |
| 2024-05-10 | 60.09 | $11.26 | — |
| 2024-05-09 | 60.09 | $11.26 | — |
| 2024-05-08 | 60.09 | $11.26 | — |
| 2024-05-07 | 60.09 | $11.26 | — |
| 2024-05-06 | 60.09 | $11.26 | 5800 |
| 2024-05-03 | 60.09 | $11.26 | 27300 |
| 2024-05-02 | 51.12 | $11.20 | — |
| 2024-05-01 | 51.12 | $11.20 | — |
| 2024-04-30 | 51.12 | $11.20 | — |
| 2024-04-29 | 51.12 | $11.20 | 400 |
| 2024-04-26 | 51.12 | $11.20 | 100 |
| 2024-04-25 | 51.12 | $11.20 | 100 |
| 2024-04-24 | 54.10 | $11.22 | 300 |
| 2024-04-23 | 52.79 | $11.21 | — |
| 2024-04-22 | 52.79 | $11.21 | — |
| 2024-04-19 | 52.79 | $11.21 | — |
| 2024-04-18 | 52.79 | $11.21 | — |
| 2024-04-17 | 52.79 | $11.21 | — |
| 2024-04-16 | 52.79 | $11.21 | 24500 |
| 2024-04-15 | 57.62 | $11.25 | — |
| 2024-04-12 | 57.62 | $11.25 | 2300 |
| 2024-04-11 | 38.65 | $11.10 | 200 |
| 2024-04-10 | 53.94 | $11.20 | — |
| 2024-04-09 | 53.94 | $11.20 | 300 |
| 2024-04-08 | 58.08 | $11.22 | 1800 |
| 2024-04-05 | 54.78 | $11.20 | 1300 |
| 2024-04-04 | 54.78 | $11.20 | 11300 |
| 2024-04-03 | 53.11 | $11.19 | 22400 |
| 2024-04-02 | 53.11 | $11.19 | 5400 |
| 2024-04-01 | 63.71 | $11.24 | 59100 |
| 2024-03-28 | 59.06 | $11.21 | — |
| 2024-03-27 | 59.06 | $11.21 | 50300 |
| 2024-03-26 | 64.00 | $11.23 | 200 |
| 2024-03-25 | 57.19 | $11.19 | 19300 |
| 2024-03-22 | 66.09 | $11.22 | 45800 |
| 2024-03-21 | 64.34 | $11.21 | 26700 |
| 2024-03-20 | 64.34 | $11.21 | 500 |
| 2024-03-19 | 67.49 | $11.22 | 1200 |
| 2024-03-18 | 64.15 | $11.20 | — |
| 2024-03-15 | 64.15 | $11.20 | — |
| 2024-03-14 | 64.15 | $11.20 | 8300 |
| 2024-03-13 | 64.15 | $11.20 | 3200 |
| 2024-03-12 | 64.15 | $11.20 | — |
| 2024-03-11 | 64.15 | $11.20 | 27700 |
| 2024-03-08 | 55.79 | $11.15 | 300 |
| 2024-03-07 | 55.79 | $11.15 | — |
| 2024-03-06 | 55.79 | $11.15 | 500 |
| 2024-03-05 | 63.40 | $11.18 | — |
| 2024-03-04 | 63.40 | $11.18 | 100 |
| 2024-03-01 | 58.26 | $11.15 | 200 |
| 2024-02-29 | 58.26 | $11.15 | — |
| 2024-02-28 | 58.26 | $11.15 | 30200 |
| 2024-02-27 | 58.26 | $11.15 | 100000 |
| 2024-02-26 | 58.26 | $11.15 | 100 |
| 2024-02-23 | 58.26 | $11.15 | 124800 |
| 2024-02-22 | 64.96 | $11.18 | 200 |
| 2024-02-21 | 64.96 | $11.18 | 700 |
| 2024-02-20 | 60.90 | $11.15 | 165500 |
| 2024-02-16 | 57.81 | $11.13 | 32900 |
| 2024-02-15 | 52.45 | $11.10 | 19100 |
| 2024-02-14 | 57.04 | $11.12 | — |
| 2024-02-13 | 57.04 | $11.12 | 100500 |
| 2024-02-12 | 46.48 | $11.07 | 900 |
| 2024-02-09 | 57.16 | $11.11 | — |
| 2024-02-08 | 57.16 | $11.11 | 8100 |
| 2024-02-07 | 57.16 | $11.11 | — |
| 2024-02-06 | 57.16 | $11.11 | 1100 |
| 2024-02-05 | 59.97 | $11.12 | 7900 |
| 2024-02-02 | 59.97 | $11.12 | — |
| 2024-02-01 | 59.97 | $11.12 | — |
| 2024-01-31 | 59.97 | $11.12 | 300 |
| 2024-01-30 | 65.18 | $11.14 | — |
| 2024-01-29 | 65.18 | $11.14 | 241600 |
| 2024-01-26 | 62.22 | $11.12 | 100 |
| 2024-01-25 | 62.22 | $11.12 | 216000 |
| 2024-01-24 | 62.22 | $11.12 | 75100 |
| 2024-01-23 | 57.57 | $11.09 | — |
| 2024-01-22 | 57.57 | $11.09 | — |
| 2024-01-19 | 57.57 | $11.09 | — |
| 2024-01-18 | 57.57 | $11.09 | — |
| 2024-01-17 | 57.57 | $11.09 | — |
| 2024-01-16 | 57.57 | $11.09 | 500 |
| 2024-01-12 | 53.36 | $11.06 | 100 |
| 2024-01-11 | 71.31 | $11.14 | — |
| 2024-01-10 | 71.31 | $11.14 | — |
| 2024-01-09 | 71.31 | $11.14 | — |
| 2024-01-08 | 71.31 | $11.14 | — |
| 2024-01-05 | 71.31 | $11.14 | — |
| 2024-01-04 | 71.31 | $11.14 | 200 |
| 2024-01-03 | 61.88 | $11.06 | — |
| 2024-01-02 | 61.88 | $11.06 | — |
| 2023-12-29 | 61.88 | $11.06 | 1400 |
| 2023-12-28 | 66.57 | $11.08 | 15400 |
| 2023-12-27 | 59.23 | $11.03 | — |
| 2023-12-26 | 59.23 | $11.03 | 1500 |
| 2023-12-22 | 61.68 | $11.04 | — |
| 2023-12-21 | 61.68 | $11.04 | — |
| 2023-12-20 | 61.68 | $11.04 | — |
| 2023-12-19 | 61.68 | $11.04 | 1000 |
| 2023-12-18 | 61.68 | $11.04 | 300 |
| 2023-12-15 | 61.68 | $11.04 | 100 |
| 2023-12-14 | 56.39 | $11.00 | 19000 |
| 2023-12-13 | 58.30 | $11.01 | 30100 |
| 2023-12-12 | 48.32 | $10.95 | 400 |
| 2023-12-11 | 52.28 | $10.97 | 33500 |
| 2023-12-08 | 50.35 | $10.96 | 116400 |
| 2023-12-07 | 48.36 | $10.95 | — |
| 2023-12-06 | 48.36 | $10.95 | 200 |
| 2023-12-05 | 48.36 | $10.95 | 100 |
| 2023-12-04 | 50.08 | $10.96 | — |
| 2023-12-01 | 50.08 | $10.96 | — |
| 2023-11-30 | 50.08 | $10.96 | 100 |
| 2023-11-29 | 50.08 | $10.96 | — |
| 2023-11-28 | 50.08 | $10.96 | — |
| 2023-11-27 | 50.08 | $10.96 | 8800 |
| 2023-11-24 | 51.43 | $10.97 | — |
| 2023-11-22 | 51.43 | $10.97 | — |
| 2023-11-21 | 51.43 | $10.97 | 3400 |
| 2023-11-20 | 50.28 | $10.96 | 1200 |
| 2023-11-17 | 53.90 | $10.99 | 1100 |
| 2023-11-16 | 60.82 | $11.04 | — |
| 2023-11-15 | 60.82 | $11.04 | — |
| 2023-11-14 | 60.82 | $11.04 | 200 |
| 2023-11-13 | 51.13 | $10.95 | 400 |
| 2023-11-10 | 51.13 | $10.95 | 2200 |
| 2023-11-09 | 51.13 | $10.95 | — |
| 2023-11-08 | 51.13 | $10.95 | — |
| 2023-11-07 | 51.13 | $10.95 | 4200 |
| 2023-11-06 | 53.40 | $10.97 | 3400 |
| 2023-11-03 | 52.40 | $10.96 | 15200 |
| 2023-11-02 | 50.37 | $10.94 | 7000 |
| 2023-11-01 | 57.35 | $11.00 | 6000 |
| 2023-10-31 | 58.63 | $11.01 | 600 |
| 2023-10-30 | 39.19 | $10.86 | 700 |
| 2023-10-27 | 60.97 | $10.98 | 700 |
| 2023-10-26 | 55.04 | $10.95 | 100 |
| 2023-10-25 | 68.17 | $10.99 | — |
| 2023-10-24 | 68.17 | $10.99 | — |
| 2023-10-23 | 68.17 | $10.99 | 14100 |
| 2023-10-20 | 59.98 | $10.95 | 600 |
| 2023-10-19 | 54.41 | $10.93 | — |
| 2023-10-18 | 54.41 | $10.93 | 900 |
| 2023-10-17 | 54.41 | $10.93 | — |
| 2023-10-16 | 54.41 | $10.93 | — |
| 2023-10-13 | 54.41 | $10.93 | 900 |
| 2023-10-12 | 51.82 | $10.92 | — |
| 2023-10-11 | 51.82 | $10.92 | 700 |
| 2023-10-10 | 51.82 | $10.92 | — |
| 2023-10-09 | 51.82 | $10.92 | — |
| 2023-10-06 | 51.82 | $10.92 | — |
| 2023-10-05 | 51.82 | $10.92 | — |
| 2023-10-04 | 51.82 | $10.92 | 600 |
| 2023-10-03 | 51.82 | $10.92 | 1600 |
| 2023-10-02 | 51.82 | $10.92 | — |
| 2023-09-29 | 51.82 | $10.92 | — |
| 2023-09-28 | 51.82 | $10.92 | 100 |
| 2023-09-27 | 61.82 | $10.97 | — |
| 2023-09-26 | 61.82 | $10.97 | 100 |
| 2023-09-25 | 61.82 | $10.97 | — |
| 2023-09-22 | 61.82 | $10.97 | — |
| 2023-09-21 | 61.82 | $10.97 | — |
| 2023-09-20 | 61.82 | $10.97 | — |
| 2023-09-19 | 61.82 | $10.97 | 12400 |
| 2023-09-18 | 58.46 | $10.94 | 11400 |
| 2023-09-15 | 60.14 | $10.95 | 15700 |
| 2023-09-14 | 63.60 | $10.97 | — |
| 2023-09-13 | 63.60 | $10.97 | 17200 |
| 2023-09-12 | 61.61 | $10.95 | 150900 |
| 2023-09-11 | 55.86 | $10.90 | 1800 |
| 2023-09-08 | 55.86 | $10.90 | 400 |
| 2023-09-07 | 71.26 | $10.98 | 12700 |
| 2023-09-06 | 66.93 | $10.94 | 11300 |
| 2023-09-05 | 55.87 | $10.87 | 8500 |
| 2023-09-01 | 68.26 | $10.91 | — |
| 2023-08-31 | 68.26 | $10.91 | — |
| 2023-08-30 | 68.26 | $10.91 | — |
| 2023-08-29 | 68.26 | $10.91 | 800 |
| 2023-08-28 | 88.17 | $10.96 | 1800 |
| 2023-08-25 | 87.48 | $10.95 | — |
| 2023-08-24 | 87.48 | $10.95 | 200 |
| 2023-08-23 | 82.97 | $10.90 | 4200 |
| 2023-08-22 | 81.72 | $10.89 | 307000 |
| 2023-08-21 | 81.72 | $10.89 | 80000 |
| 2023-08-18 | 78.93 | $10.87 | — |
| 2023-08-17 | 78.93 | $10.87 | — |
| 2023-08-16 | 78.93 | $10.87 | 1200 |
| 2023-08-15 | 73.77 | $10.84 | — |
| 2023-08-14 | 73.77 | $10.84 | 11400 |
| 2023-08-11 | 62.83 | $10.80 | — |
| 2023-08-10 | 62.83 | $10.80 | — |
| 2023-08-09 | 62.83 | $10.80 | — |
| 2023-08-08 | 62.83 | $10.80 | — |
| 2023-08-07 | 62.83 | $10.80 | 300 |
| 2023-08-04 | 62.83 | $10.80 | — |
| 2023-08-03 | 62.83 | $10.80 | — |
| 2023-08-02 | 62.83 | $10.80 | 5900 |
| 2023-08-01 | 53.10 | $10.77 | — |
| 2023-07-31 | 53.10 | $10.77 | 100 |
| 2023-07-28 | 53.10 | $10.77 | — |
| 2023-07-27 | 53.10 | $10.77 | — |
| 2023-07-26 | 53.10 | $10.77 | — |
| 2023-07-25 | 53.10 | $10.77 | — |
| 2023-07-24 | 53.10 | $10.77 | — |
| 2023-07-21 | 53.10 | $10.77 | — |
| 2023-07-20 | 53.10 | $10.77 | — |
| 2023-07-19 | 53.10 | $10.77 | — |
| 2023-07-18 | 53.10 | $10.77 | 300 |
| 2023-07-17 | 50.65 | $10.76 | 2000 |
| 2023-07-14 | 45.21 | $10.74 | — |
| 2023-07-13 | 45.21 | $10.74 | 7700 |
| 2023-07-12 | 75.08 | $10.82 | 6000 |
| 2023-07-11 | 72.96 | $10.81 | — |
| 2023-07-10 | 72.96 | $10.81 | — |
| 2023-07-07 | 72.96 | $10.81 | — |
| 2023-07-06 | 72.96 | $10.81 | 150200 |
| 2023-07-05 | 72.96 | $10.81 | 3900 |
| 2023-07-03 | 78.10 | $10.82 | — |
| 2023-06-30 | 78.10 | $10.82 | 800 |
| 2023-06-29 | 76.62 | $10.81 | 7600 |
| 2023-06-28 | 75.00 | $10.80 | 400 |
| 2023-06-27 | 80.27 | $10.81 | 5400 |
| 2023-06-26 | 80.27 | $10.81 | — |
| 2023-06-23 | 80.27 | $10.81 | 21000 |
| 2023-06-22 | 80.27 | $10.81 | 1000 |
| 2023-06-21 | 77.72 | $10.79 | 6500 |
| 2023-06-20 | 82.79 | $10.80 | 52000 |
| 2023-06-16 | 82.79 | $10.80 | — |
| 2023-06-15 | 82.79 | $10.80 | 300 |
| 2023-06-14 | 82.79 | $10.80 | 9600 |
| 2023-06-13 | 80.75 | $10.78 | 12000 |
| 2023-06-12 | 80.75 | $10.78 | 16700 |
| 2023-06-09 | 79.65 | $10.77 | 200 |
| 2023-06-08 | 79.65 | $10.77 | 9200 |
| 2023-06-07 | 83.96 | $10.78 | — |
| 2023-06-06 | 83.96 | $10.78 | — |
| 2023-06-05 | 83.96 | $10.78 | — |
| 2023-06-02 | 83.96 | $10.78 | — |
| 2023-06-01 | 83.96 | $10.78 | 150600 |
| 2023-05-31 | 83.96 | $10.78 | 24700 |
| 2023-05-30 | 83.96 | $10.78 | 100 |
| 2023-05-26 | 83.96 | $10.78 | 1100 |
| 2023-05-25 | 87.08 | $10.79 | 6300 |
| 2023-05-24 | 82.83 | $10.72 | — |
| 2023-05-23 | 82.83 | $10.72 | 1500 |
| 2023-05-22 | 80.33 | $10.69 | 37700 |
| 2023-05-19 | 78.34 | $10.67 | 100 |
| 2023-05-18 | 78.34 | $10.67 | 5000 |
| 2023-05-17 | 78.34 | $10.67 | 5700 |
| 2023-05-16 | 77.35 | $10.66 | 85100 |
| 2023-05-15 | 65.38 | $10.58 | 3400 |
| 2023-05-12 | 65.38 | $10.58 | — |
| 2023-05-11 | 65.38 | $10.58 | — |
| 2023-05-10 | 65.38 | $10.58 | — |
| 2023-05-09 | 65.38 | $10.58 | 29400 |
| 2023-05-08 | 65.38 | $10.58 | — |
| 2023-05-05 | 65.38 | $10.58 | 800 |
| 2023-05-04 | 65.38 | $10.58 | — |
| 2023-05-03 | 65.38 | $10.58 | — |
| 2023-05-02 | 65.38 | $10.58 | 6500 |
| 2023-05-01 | 63.96 | $10.57 | — |
| 2023-04-28 | 63.96 | $10.57 | 300 |
| 2023-04-27 | 71.98 | $10.60 | 18300 |
| 2023-04-26 | 68.19 | $10.57 | 100 |
| 2023-04-25 | 63.50 | $10.54 | — |
| 2023-04-24 | 63.50 | $10.54 | 1400 |
| 2023-04-21 | 63.50 | $10.54 | — |
| 2023-04-20 | 63.50 | $10.54 | 300 |
| 2023-04-19 | 61.97 | $10.53 | 55000 |
| 2023-04-18 | 64.53 | $10.54 | — |
| 2023-04-17 | 64.53 | $10.54 | 100 |
| 2023-04-14 | 54.32 | $10.48 | — |
| 2023-04-13 | 54.32 | $10.48 | — |
| 2023-04-12 | 54.32 | $10.48 | — |
| 2023-04-11 | 54.32 | $10.48 | 1500 |
| 2023-04-10 | 64.39 | $10.52 | — |
| 2023-04-06 | 64.39 | $10.52 | 300 |
| 2023-04-05 | 64.39 | $10.52 | 300 |
| 2023-04-04 | 64.39 | $10.52 | 500 |
| 2023-04-03 | 58.05 | $10.48 | — |
| 2023-03-31 | 58.05 | $10.48 | — |
| 2023-03-30 | 58.05 | $10.48 | — |
| 2023-03-29 | 58.05 | $10.48 | 400 |
| 2023-03-28 | 67.89 | $10.52 | — |
| 2023-03-27 | 67.89 | $10.52 | 200 |
| 2023-03-24 | 63.73 | $10.49 | 400 |
| 2023-03-23 | 63.73 | $10.49 | — |
| 2023-03-22 | 63.73 | $10.49 | 100 |
| 2023-03-21 | 63.73 | $10.49 | 100 |
| 2023-03-20 | 63.73 | $10.49 | 300 |
| 2023-03-17 | 58.14 | $10.45 | 80000 |
| 2023-03-16 | 58.14 | $10.45 | 59600 |
| 2023-03-15 | 60.23 | $10.46 | 200 |
| 2023-03-14 | 64.66 | $10.48 | 100 |
| 2023-03-13 | 64.66 | $10.48 | — |
| 2023-03-10 | 64.66 | $10.48 | — |
| 2023-03-09 | 64.66 | $10.48 | 100 |
| 2023-03-08 | 64.66 | $10.48 | 100 |
| 2023-03-07 | 64.66 | $10.48 | — |
| 2023-03-06 | 64.66 | $10.48 | 2200 |
| 2023-03-03 | 60.61 | $10.44 | 25000 |
| 2023-03-02 | 58.35 | $10.42 | — |
| 2023-03-01 | 58.35 | $10.42 | — |
| 2023-02-28 | 58.35 | $10.42 | 1300 |
| 2023-02-27 | 63.01 | $10.45 | 6600 |
| 2023-02-24 | 59.97 | $10.42 | 85000 |
| 2023-02-23 | 56.59 | $10.39 | 400 |
| 2023-02-22 | 61.53 | $10.42 | 11400 |
| 2023-02-21 | 59.28 | $10.40 | 58000 |
| 2023-02-17 | 66.70 | $10.44 | 1200 |
| 2023-02-16 | 66.70 | $10.44 | 5200 |
| 2023-02-15 | 59.90 | $10.38 | — |
| 2023-02-14 | 59.90 | $10.38 | 6700 |
| 2023-02-13 | 63.82 | $10.40 | 43600 |
| 2023-02-10 | 65.86 | $10.41 | 195400 |
| 2023-02-09 | 65.86 | $10.41 | 1000 |
| 2023-02-08 | 72.12 | $10.44 | 5900 |
| 2023-02-07 | 67.19 | $10.39 | — |
| 2023-02-06 | 67.19 | $10.39 | — |
| 2023-02-03 | 67.19 | $10.39 | — |
| 2023-02-02 | 67.19 | $10.39 | 300 |
| 2023-02-01 | 67.19 | $10.39 | — |
| 2023-01-31 | 67.19 | $10.39 | 100 |
| 2023-01-30 | 67.19 | $10.39 | — |
| 2023-01-27 | 67.19 | $10.39 | — |
| 2023-01-26 | 67.19 | $10.39 | 41900 |
| 2023-01-25 | 63.97 | $10.35 | — |
| 2023-01-24 | 63.97 | $10.35 | 8900 |
| 2023-01-23 | 60.47 | $10.31 | 61300 |
| 2023-01-20 | 60.47 | $10.31 | 232100 |
| 2023-01-19 | 66.28 | $10.35 | 3100 |
| 2023-01-18 | 72.93 | $10.39 | 240000 |
| 2023-01-17 | 72.93 | $10.39 | 16600 |
| 2023-01-13 | 66.94 | $10.31 | 2600 |
| 2023-01-12 | 66.05 | $10.30 | 22600 |
| 2023-01-11 | 59.88 | $10.24 | — |
| 2023-01-10 | 59.88 | $10.24 | — |
| 2023-01-09 | 59.88 | $10.24 | — |
| 2023-01-06 | 59.88 | $10.24 | 245500 |
| 2023-01-05 | 59.88 | $10.24 | 443900 |
| 2023-01-04 | 59.88 | $10.24 | 279600 |
| 2023-01-03 | 58.02 | $10.22 | 120500 |
| 2022-12-30 | 58.02 | $10.22 | 81600 |
| 2022-12-29 | 66.39 | $10.28 | 4100 |
| 2022-12-28 | 64.78 | $10.26 | — |
| 2022-12-27 | 64.78 | $10.26 | 111700 |
| 2022-12-23 | 57.42 | $10.18 | 42800 |
| 2022-12-22 | 56.33 | $10.17 | — |
| 2022-12-21 | 56.33 | $10.17 | 1900 |
| 2022-12-20 | 56.33 | $10.17 | 180600 |
| 2022-12-19 | 55.36 | $10.16 | 62400 |
| 2022-12-16 | 51.22 | $10.12 | 21400 |
| 2022-12-15 | 56.17 | $10.16 | 500 |
| 2022-12-14 | 56.17 | $10.16 | 47300 |
| 2022-12-13 | 55.19 | $10.15 | 14300 |
| 2022-12-12 | 54.22 | $10.14 | 36800 |
| 2022-12-09 | 53.26 | $10.13 | 10100 |
| 2022-12-08 | 54.35 | $10.14 | 15900 |
| 2022-12-07 | 52.51 | $10.12 | 115700 |
| 2022-12-06 | 53.53 | $10.13 | 364300 |
| 2022-12-05 | 52.66 | $10.12 | 12500 |
| 2022-12-02 | 50.91 | $10.10 | 100 |
| 2022-12-01 | 60.49 | $10.19 | 9400 |
| 2022-11-30 | 59.69 | $10.18 | 6200 |
| 2022-11-29 | 52.35 | $10.10 | 5000 |
| 2022-11-28 | 51.29 | $10.09 | — |
| 2022-11-25 | 51.29 | $10.09 | — |
| 2022-11-23 | 51.29 | $10.09 | 267500 |
| 2022-11-22 | 51.29 | $10.09 | — |
| 2022-11-21 | 51.29 | $10.09 | — |
| 2022-11-18 | 51.29 | $10.09 | 100 |
| 2022-11-17 | 51.29 | $10.09 | 100 |
| 2022-11-16 | 50.53 | $10.08 | — |
| 2022-11-15 | 50.53 | $10.08 | 100 |
| 2022-11-14 | 50.53 | $10.08 | — |
| 2022-11-11 | 50.53 | $10.08 | — |
| 2022-11-10 | 50.53 | $10.08 | — |
| 2022-11-09 | 50.53 | $10.08 | 4000 |
| 2022-11-08 | 49.36 | $10.06 | — |
| 2022-11-07 | 49.36 | $10.06 | — |
| 2022-11-04 | 49.36 | $10.06 | — |
| 2022-11-03 | 49.36 | $10.06 | — |
| 2022-11-02 | 49.36 | $10.06 | — |
| 2022-11-01 | 49.36 | $10.06 | 200 |
| 2022-10-31 | 70.86 | $10.41 | — |
| 2022-10-28 | 70.86 | $10.41 | — |
| 2022-10-27 | 70.86 | $10.41 | 200 |
| 2022-10-26 | 95.26 | $10.65 | 1600 |
| 2022-10-25 | 45.53 | $9.98 | 2400 |
| 2022-10-24 | 36.03 | $9.97 | — |
| 2022-10-21 | 36.03 | $9.97 | — |
| 2022-10-20 | 36.03 | $9.97 | — |
| 2022-10-19 | 36.03 | $9.97 | — |
| 2022-10-18 | 36.03 | $9.97 | — |
| 2022-10-17 | 36.03 | $9.97 | — |
| 2022-10-14 | 36.03 | $9.97 | — |
| 2022-10-13 | 36.03 | $9.97 | — |
| 2022-10-12 | 36.03 | $9.97 | 100 |
| 2022-10-11 | 36.03 | $9.97 | — |
| 2022-10-10 | 36.03 | $9.97 | — |
| 2022-10-07 | 36.03 | $9.97 | — |
| 2022-10-06 | 36.03 | $9.97 | — |
| 2022-10-05 | 36.03 | $9.97 | — |
| 2022-10-04 | 36.03 | $9.97 | — |
| 2022-10-03 | 36.03 | $9.97 | — |
| 2022-09-30 | 36.03 | $9.97 | — |
| 2022-09-29 | 36.03 | $9.97 | — |
| 2022-09-28 | 36.03 | $9.97 | — |
| 2022-09-27 | 36.03 | $9.97 | — |
| 2022-09-26 | 36.03 | $9.97 | — |
| 2022-09-23 | 36.03 | $9.97 | — |
| 2022-09-22 | 36.03 | $9.97 | — |
| 2022-09-21 | 36.03 | $9.97 | 1300 |
| 2022-09-20 | 60.83 | $10.05 | — |
| 2022-09-19 | 60.83 | $10.05 | 400 |
| 2022-09-16 | 48.93 | $10.02 | — |
| 2022-09-15 | 48.93 | $10.02 | — |
| 2022-09-14 | 48.93 | $10.02 | — |
| 2022-09-13 | 48.93 | $10.02 | — |
| 2022-09-12 | 48.93 | $10.02 | — |
| 2022-09-09 | 48.93 | $10.02 | 1000 |
| 2022-09-08 | 27.27 | $9.98 | 1900 |
| 2022-09-07 | 27.27 | $9.98 | — |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-95.10
2026-07-17
Close Price
$2.73
Vol: 5941
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.30
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -95.10 | $2.73 | 5941 |
| 2026-07-16 | -87.25 | $2.81 | 9400 |
| 2026-07-15 | -84.31 | $2.84 | 28306 |
| 2026-07-14 | -73.27 | $2.96 | 24434 |
| 2026-07-13 | -74.26 | $2.95 | 9700 |
| 2026-07-10 | -85.15 | $2.99 | 5831 |
| 2026-07-09 | -93.08 | $2.87 | 53241 |
| 2026-07-08 | -91.15 | $2.92 | 24400 |
| 2026-07-07 | -85.67 | $3.14 | 21957 |
| 2026-07-06 | -83.20 | $3.33 | 45200 |
| 2026-07-02 | -84.45 | $3.50 | 24549 |
| 2026-07-01 | -79.89 | $3.37 | 23300 |
| 2026-06-30 | -81.66 | $3.27 | 225800 |
| 2026-06-29 | -84.48 | $3.11 | 9043 |
| 2026-06-26 | -81.66 | $3.27 | 45629 |
| 2026-06-25 | -86.07 | $3.02 | 20900 |
| 2026-06-24 | -86.95 | $2.97 | 19215 |
| 2026-06-23 | -88.01 | $2.91 | 17893 |
| 2026-06-22 | -87.13 | $2.96 | 42000 |
| 2026-06-18 | -86.42 | $3.00 | 59926 |
| 2026-06-17 | -86.07 | $3.02 | 48414 |
| 2026-06-16 | -83.42 | $3.17 | 29300 |
| 2026-06-15 | -80.07 | $3.36 | 69400 |
| 2026-06-12 | -83.77 | $3.15 | 93057 |
| 2026-06-11 | -73.02 | $3.76 | 135100 |
| 2026-06-10 | -55.03 | $4.78 | 170500 |
| 2026-06-09 | -56.26 | $4.71 | 386502 |
| 2026-06-08 | -58.38 | $4.59 | 896900 |
| 2026-06-05 | -50.09 | $5.06 | 6.7M |
| 2026-06-04 | -46.74 | $5.25 | 74.0M |
| 2026-06-03 | -77.97 | $2.86 | 14.8M |
| 2026-06-02 | -97.49 | $2.37 | 37000 |
| 2026-06-01 | -91.24 | $2.59 | 14600 |
| 2026-05-29 | -89.78 | $2.63 | 23749 |
| 2026-05-28 | -85.04 | $2.76 | 28711 |
| 2026-05-27 | -91.37 | $2.82 | 21931 |
| 2026-05-26 | -90.50 | $3.20 | 38610 |
| 2026-05-22 | -92.28 | $3.32 | 22100 |
| 2026-05-21 | -88.38 | $3.96 | 1917 |
| 2026-05-20 | -89.39 | $3.94 | 13900 |
| 2026-05-19 | -100.00 | $3.85 | 30618 |
| 2026-05-18 | -70.47 | $4.59 | 48250 |
| 2026-05-15 | -73.53 | $4.95 | 2798 |
| 2026-05-14 | -73.53 | $4.95 | 2200 |
| 2026-05-13 | -66.18 | $5.05 | — |
| 2026-05-12 | -66.18 | $5.05 | 15 |
| 2026-05-11 | -66.18 | $5.05 | 8244 |
| 2026-05-08 | -66.18 | $5.05 | 8900 |
| 2026-05-07 | -95.24 | $4.75 | 507 |
| 2026-05-06 | -95.24 | $4.75 | 1300 |
| 2026-05-05 | -94.44 | $4.76 | 3800 |
| 2026-05-04 | -100.00 | $4.69 | 2900 |
| 2026-05-01 | -84.80 | $4.89 | 6400 |
| 2026-04-30 | -81.60 | $4.93 | 3606 |
| 2026-04-29 | -89.60 | $4.83 | 6300 |
| 2026-04-28 | -70.59 | $4.87 | 11000 |
| 2026-04-27 | -37.63 | $5.25 | 16300 |
| 2026-04-24 | -22.56 | $5.51 | 5 |
| 2026-04-23 | -22.56 | $5.51 | 1100 |
| 2026-04-22 | -9.23 | $5.77 | 2516 |
| 2026-04-21 | -0.51 | $5.94 | 1672 |
| 2026-04-20 | -2.05 | $5.91 | 6613 |
| 2026-04-17 | -7.69 | $5.80 | 6500 |
| 2026-04-16 | -8.72 | $5.78 | 4500 |
| 2026-04-15 | -11.22 | $5.73 | 11800 |
| 2026-04-14 | -15.96 | $5.61 | 5849 |
| 2026-04-13 | -25.65 | $5.36 | 15500 |
| 2026-04-10 | -12.61 | $5.66 | 25736 |
| 2026-04-09 | -6.90 | $5.79 | 14156 |
| 2026-04-08 | -6.90 | $5.79 | 9546 |
| 2026-04-07 | -0.86 | $5.93 | 41357 |
| 2026-04-06 | -6.60 | $5.61 | 8100 |
| 2026-04-02 | -1.49 | $5.61 | 23625 |
| 2026-04-01 | -4.00 | $5.55 | 30557 |
| 2026-03-31 | -36.16 | $4.76 | 33500 |
| 2026-03-30 | -39.23 | $4.42 | 4602 |
| 2026-03-27 | -54.01 | $4.26 | 3800 |
| 2026-03-26 | -66.48 | $4.22 | 1103 |
| 2026-03-25 | -66.48 | $4.22 | 4623 |
| 2026-03-24 | -67.05 | $4.21 | 4200 |
| 2026-03-23 | -65.91 | $4.23 | 1149 |
| 2026-03-20 | -70.31 | $4.20 | 15500 |
| 2026-03-19 | -75.52 | $4.10 | 8500 |
| 2026-03-18 | -52.08 | $4.55 | 12900 |
| 2026-03-17 | -80.73 | $4.00 | 5125 |
| 2026-03-16 | -98.96 | $3.65 | 14200 |
| 2026-03-13 | -81.25 | $3.99 | 4590 |
| 2026-03-12 | -86.98 | $3.88 | 36512 |
| 2026-03-11 | -99.43 | $3.81 | 16208 |
| 2026-03-10 | -82.39 | $4.24 | 7409 |
| 2026-03-09 | -81.13 | $4.26 | 3645 |
| 2026-03-06 | -86.16 | $4.18 | 8715 |
| 2026-03-05 | -88.05 | $4.15 | 30509 |
| 2026-03-04 | -88.73 | $4.29 | 11500 |
| 2026-03-03 | -75.78 | $4.58 | 38800 |
| 2026-03-02 | -72.36 | $4.66 | 14325 |
| 2026-02-27 | -14.60 | $5.35 | 18920 |
| 2026-02-26 | -18.75 | $5.28 | 17800 |
| 2026-02-25 | -40.28 | $4.97 | 7200 |
| 2026-02-24 | -18.75 | $5.28 | 6600 |
| 2026-02-23 | -23.61 | $5.21 | 11100 |
| 2026-02-20 | -18.52 | $5.21 | 26115 |
| 2026-02-19 | -82.20 | $4.32 | 18839 |
| 2026-02-18 | -26.36 | $4.95 | 2824 |
| 2026-02-17 | -42.64 | $4.74 | 9636 |
| 2026-02-13 | -27.13 | $4.94 | 7200 |
| 2026-02-12 | -18.60 | $5.05 | 4331 |
| 2026-02-11 | -13.18 | $5.12 | 2200 |
| 2026-02-10 | -24.03 | $4.98 | 4101 |
| 2026-02-09 | -26.36 | $4.95 | 9762 |
| 2026-02-06 | -32.56 | $4.87 | 4525 |
| 2026-02-05 | -36.43 | $4.82 | 11700 |
| 2026-02-04 | -14.73 | $5.10 | 10421 |
| 2026-02-03 | -13.46 | $4.90 | 9300 |
| 2026-02-02 | -4.81 | $4.99 | 57000 |
| 2026-01-30 | -26.32 | $4.47 | 7829 |
| 2026-01-29 | -68.18 | $4.12 | 22200 |
| 2026-01-28 | -18.18 | $4.67 | 12500 |
| 2026-01-27 | -41.67 | $4.37 | 11938 |
| 2026-01-26 | -26.21 | $4.49 | 6300 |
| 2026-01-23 | -24.83 | $4.51 | 9836 |
| 2026-01-22 | -20.00 | $4.58 | 43800 |
| 2026-01-21 | -60.45 | $4.12 | 9400 |
| 2026-01-20 | -61.02 | $4.11 | 5300 |
| 2026-01-16 | -65.31 | $4.10 | 17000 |
| 2026-01-15 | -66.33 | $4.08 | 10447 |
| 2026-01-14 | -64.29 | $4.12 | 10606 |
| 2026-01-13 | -65.82 | $4.09 | 14109 |
| 2026-01-12 | -73.58 | $4.07 | 10265 |
| 2026-01-09 | -72.22 | $4.22 | 3824 |
| 2026-01-08 | -72.22 | $4.22 | 13208 |
| 2026-01-07 | -71.18 | $4.25 | 22700 |
| 2026-01-06 | -70.83 | $4.26 | 13357 |
| 2026-01-05 | -72.92 | $4.20 | 14136 |
| 2026-01-02 | -71.88 | $4.23 | 54100 |
| 2025-12-31 | -57.64 | $4.64 | 121800 |
| 2025-12-30 | -77.14 | $4.25 | 30400 |
| 2025-12-29 | -81.54 | $4.09 | 21900 |
| 2025-12-26 | -92.56 | $3.69 | 46128 |
| 2025-12-24 | -85.21 | $4.17 | 11323 |
| 2025-12-23 | -91.72 | $3.95 | 144500 |
| 2025-12-22 | -66.59 | $4.24 | 50394 |
| 2025-12-19 | -47.76 | $4.71 | 36454 |
| 2025-12-18 | -35.53 | $5.16 | 45451 |
| 2025-12-17 | -39.51 | $4.94 | 197892 |
| 2025-12-16 | -50.00 | $4.38 | 78523 |
| 2025-12-15 | -63.30 | $3.67 | 79000 |
| 2025-12-12 | -43.07 | $4.75 | 58415 |
| 2025-12-11 | -23.41 | $5.80 | 239917 |
| 2025-12-10 | -20.97 | $5.93 | 88283 |
| 2025-12-09 | -17.98 | $6.09 | 140804 |
| 2025-12-08 | -27.34 | $5.59 | 277337 |
| 2025-12-05 | -39.89 | $4.92 | 224349 |
| 2025-12-04 | -57.68 | $3.97 | 122400 |
| 2025-12-03 | -48.88 | $4.44 | 231213 |
| 2025-12-02 | -19.48 | $6.01 | 2.6M |
| 2025-12-01 | -47.01 | $4.46 | 248400 |
| 2025-11-28 | -46.24 | $4.50 | 259100 |
| 2025-11-26 | -46.24 | $4.50 | 244000 |
| 2025-11-25 | -37.76 | $4.94 | 3.3M |
| 2025-11-24 | -5.23 | $4.61 | 1.6M |
| 2025-11-21 | -40.20 | $3.54 | 50.2M |
| 2025-11-20 | -89.90 | $2.02 | 38645 |
| 2025-11-19 | -100.00 | $1.71 | 21900 |
| 2025-11-18 | -98.65 | $1.86 | 32169 |
| 2025-11-17 | -99.24 | $2.20 | 7300 |
| 2025-11-14 | -100.00 | $2.49 | 62200 |
| 2025-11-13 | -82.89 | $3.25 | 2757 |
| 2025-11-12 | -75.40 | $3.39 | 4246 |
| 2025-11-11 | -72.19 | $3.45 | 8800 |
| 2025-11-10 | -75.40 | $3.39 | 14500 |
| 2025-11-07 | -88.24 | $3.15 | 16547 |
| 2025-11-06 | -82.42 | $3.44 | 7830 |
| 2025-11-05 | -78.79 | $3.50 | 1824 |
| 2025-11-04 | -78.79 | $3.50 | 13508 |
| 2025-11-03 | -100.00 | $3.55 | 3100 |
| 2025-10-31 | -98.77 | $4.00 | 3300 |
| 2025-10-30 | -82.72 | $4.13 | 4152 |
| 2025-10-29 | -41.98 | $4.46 | 13526 |
| 2025-10-28 | -38.27 | $4.49 | 3017 |
| 2025-10-27 | -68.13 | $4.28 | 7300 |
| 2025-10-24 | -51.43 | $4.50 | 6244 |
| 2025-10-23 | -54.29 | $4.47 | 7304 |
| 2025-10-22 | -53.21 | $4.50 | 18546 |
| 2025-10-21 | -36.70 | $4.68 | 99451 |
| 2025-10-20 | -73.87 | $4.28 | 146200 |
| 2025-10-17 | -91.89 | $4.08 | 1236 |
| 2025-10-16 | -83.72 | $4.20 | 9228 |
| 2025-10-15 | -94.89 | $4.06 | 5320 |
| 2025-10-14 | -83.94 | $4.21 | 1435 |
| 2025-10-13 | -93.38 | $4.09 | 26600 |
| 2025-10-10 | -86.63 | $4.24 | 11100 |
| 2025-10-09 | -94.86 | $4.20 | 5744 |
| 2025-10-08 | -94.86 | $4.20 | 81400 |
| 2025-10-07 | -94.19 | $4.24 | 21935 |
| 2025-10-06 | -93.98 | $4.30 | 18028 |
| 2025-10-03 | -84.94 | $4.45 | 3900 |
| 2025-10-02 | -87.89 | $4.43 | 5934 |
| 2025-10-01 | -87.37 | $4.44 | 44000 |
| 2025-09-30 | -96.95 | $4.55 | 19300 |
| 2025-09-29 | -80.30 | $4.90 | 5745 |
| 2025-09-26 | -80.79 | $4.89 | 4305 |
| 2025-09-25 | -87.68 | $4.75 | 11539 |
| 2025-09-24 | -86.14 | $4.79 | 9800 |
| 2025-09-23 | -72.33 | $5.08 | 22476 |
| 2025-09-22 | -79.91 | $4.94 | 8700 |
| 2025-09-19 | -79.91 | $4.94 | 30116 |
| 2025-09-18 | -69.23 | $5.23 | 23505 |
| 2025-09-17 | -76.92 | $5.05 | 17529 |
| 2025-09-16 | -91.74 | $4.93 | 31560 |
| 2025-09-15 | -64.68 | $5.52 | 174422 |
| 2025-09-12 | -100.00 | $4.75 | 20916 |
| 2025-09-11 | -70.00 | $5.60 | 60737 |
| 2025-09-10 | -87.75 | $5.40 | 59356 |
| 2025-09-09 | -84.09 | $5.50 | 24212 |
| 2025-09-08 | -91.72 | $5.44 | 19973 |
| 2025-09-05 | -87.58 | $5.79 | 11400 |
| 2025-09-04 | -87.26 | $5.80 | 16708 |
| 2025-09-03 | -89.17 | $5.74 | 14800 |
| 2025-09-02 | -96.50 | $5.51 | 14500 |
| 2025-08-29 | -100.00 | $5.40 | 17288 |
| 2025-08-28 | -100.00 | $5.50 | 14700 |
| 2025-08-27 | -91.70 | $6.00 | 3307 |
| 2025-08-26 | -85.21 | $6.23 | 12605 |
| 2025-08-25 | -82.97 | $6.59 | 12711 |
| 2025-08-22 | -80.80 | $6.65 | 35247 |
| 2025-08-21 | -78.14 | $6.45 | 4700 |
| 2025-08-20 | -71.70 | $6.65 | 1400 |
| 2025-08-19 | -57.76 | $6.87 | 3300 |
| 2025-08-18 | -58.04 | $6.75 | 6708 |
| 2025-08-15 | -67.57 | $6.40 | 6427 |
| 2025-08-14 | -58.31 | $6.74 | 14800 |
| 2025-08-13 | -59.71 | $6.42 | 45829 |
| 2025-08-12 | -55.21 | $6.60 | 48444 |
| 2025-08-11 | -54.96 | $6.61 | 88523 |
| 2025-08-08 | -63.92 | $6.24 | 24100 |
| 2025-08-07 | -60.05 | $6.40 | 26400 |
| 2025-08-06 | -51.82 | $6.74 | 24102 |
| 2025-08-05 | -50.36 | $6.80 | 8704 |
| 2025-08-04 | -52.06 | $6.73 | 16600 |
| 2025-08-01 | -28.57 | $7.70 | 7312 |
| 2025-07-31 | -33.17 | $7.51 | 27429 |
| 2025-07-30 | -24.21 | $7.88 | 61100 |
| 2025-07-29 | -10.85 | $7.38 | 28200 |
| 2025-07-28 | -16.27 | $7.22 | 24743 |
| 2025-07-25 | -10.26 | $6.50 | 16138 |
| 2025-07-24 | -32.64 | $6.05 | 2200 |
| 2025-07-23 | -30.05 | $6.10 | 15400 |
| 2025-07-22 | -36.27 | $5.98 | 21613 |
| 2025-07-21 | -64.86 | $5.40 | 7934 |
| 2025-07-18 | -35.68 | $5.94 | 4700 |
| 2025-07-17 | -23.24 | $6.17 | 39973 |
| 2025-07-16 | -76.00 | $5.05 | 1600 |
| 2025-07-15 | -86.78 | $4.95 | 1812 |
| 2025-07-14 | -90.68 | $4.93 | 1800 |
| 2025-07-11 | -86.44 | $4.98 | 5400 |
| 2025-07-10 | -100.00 | $4.85 | 2101 |
| 2025-07-09 | -82.61 | $5.05 | 6045 |
| 2025-07-08 | -100.00 | $4.85 | 2700 |
| 2025-07-07 | -68.28 | $5.01 | 7608 |
| 2025-07-03 | -47.59 | $5.21 | 1100 |
| 2025-07-02 | -46.99 | $5.22 | 5747 |
| 2025-07-01 | -40.24 | $5.35 | 4400 |
| 2025-06-30 | -31.95 | $5.49 | 6900 |
| 2025-06-27 | -23.08 | $5.64 | 12300 |
| 2025-06-26 | -42.01 | $5.32 | 2218 |
| 2025-06-25 | -46.15 | $5.25 | 2800 |
| 2025-06-24 | -27.81 | $5.56 | 4500 |
| 2025-06-23 | -30.18 | $5.52 | 8900 |
| 2025-06-20 | -42.01 | $5.32 | 3800 |
| 2025-06-18 | -20.12 | $5.69 | 6400 |
| 2025-06-17 | -12.43 | $5.82 | 17600 |
| 2025-06-16 | -10.59 | $5.86 | 1605 |
| 2025-06-13 | -22.94 | $5.65 | 9109 |
| 2025-06-12 | -20.42 | $5.86 | 13222 |
| 2025-06-11 | -35.60 | $5.57 | 17729 |
| 2025-06-10 | -32.34 | $5.70 | 6415 |
| 2025-06-09 | -28.36 | $5.78 | 6345 |
| 2025-06-06 | -67.16 | $5.00 | 4041 |
| 2025-06-05 | -89.55 | $4.55 | 6500 |
| 2025-06-04 | -40.61 | $5.55 | 2525 |
| 2025-06-03 | -28.10 | $5.89 | 8453 |
| 2025-06-02 | -84.76 | $4.70 | 4700 |
| 2025-05-30 | -77.62 | $4.85 | 6400 |
| 2025-05-29 | -82.38 | $4.75 | 6957 |
| 2025-05-28 | -85.79 | $4.79 | 6818 |
| 2025-05-27 | -83.56 | $4.88 | 8900 |
| 2025-05-23 | -85.19 | $4.92 | 7947 |
| 2025-05-22 | -73.30 | $5.47 | 7304 |
| 2025-05-21 | -54.55 | $5.80 | 4465 |
| 2025-05-20 | -48.17 | $5.84 | 3300 |
| 2025-05-19 | -33.49 | $6.04 | 3500 |
| 2025-05-16 | -46.51 | $5.76 | 5200 |
| 2025-05-15 | -31.54 | $6.00 | 6110 |
| 2025-05-14 | -39.00 | $5.82 | 8534 |
| 2025-05-13 | -41.91 | $5.75 | 41330 |
| 2025-05-12 | -40.66 | $5.78 | 2508 |
| 2025-05-09 | -41.04 | $5.73 | 4807 |
| 2025-05-08 | -39.84 | $5.76 | 7600 |
| 2025-05-07 | -42.23 | $5.70 | 4733 |
| 2025-05-06 | -36.26 | $5.85 | 11300 |
| 2025-05-05 | -62.95 | $5.18 | 4777 |
| 2025-05-02 | -46.22 | $5.60 | 6009 |
| 2025-05-01 | -49.40 | $5.52 | 16535 |
| 2025-04-30 | -54.18 | $5.40 | 4700 |
| 2025-04-29 | -44.62 | $5.64 | 8437 |
| 2025-04-28 | -36.02 | $5.60 | 9601 |
| 2025-04-25 | -5.71 | $5.90 | 7639 |
| 2025-04-24 | -30.61 | $5.20 | 10900 |
| 2025-04-23 | -30.43 | $5.16 | 9900 |
| 2025-04-22 | -20.92 | $5.25 | 18200 |
| 2025-04-21 | -40.52 | $4.95 | 5500 |
| 2025-04-17 | -30.72 | $5.10 | 8800 |
| 2025-04-16 | -79.74 | $4.35 | 4135 |
| 2025-04-15 | -62.75 | $4.61 | 3033 |
| 2025-04-14 | -64.71 | $4.58 | 10025 |
| 2025-04-11 | -43.79 | $4.90 | 6700 |
| 2025-04-10 | -83.01 | $4.30 | 7131 |
| 2025-04-09 | -28.76 | $5.13 | 5200 |
| 2025-04-08 | -69.93 | $4.50 | 16200 |
| 2025-04-07 | -41.18 | $4.94 | 4100 |
| 2025-04-04 | -51.63 | $4.78 | 14121 |
| 2025-04-03 | -38.56 | $4.98 | 14035 |
| 2025-04-02 | -41.83 | $4.93 | 47523 |
| 2025-04-01 | -62.75 | $4.61 | 4800 |
| 2025-03-31 | -50.98 | $4.79 | 38500 |
| 2025-03-28 | -73.98 | $4.36 | 17431 |
| 2025-03-27 | -83.92 | $4.27 | 16900 |
| 2025-03-26 | -99.39 | $4.05 | 17900 |
| 2025-03-25 | -97.14 | $4.34 | 27900 |
| 2025-03-24 | -80.23 | $4.68 | 23548 |
| 2025-03-21 | -73.48 | $4.77 | 16700 |
| 2025-03-20 | -73.22 | $4.76 | 11000 |
| 2025-03-19 | -53.37 | $4.99 | 13230 |
| 2025-03-18 | -49.11 | $5.00 | 14800 |
| 2025-03-17 | -54.31 | $4.84 | 6800 |
| 2025-03-14 | -59.91 | $4.71 | 47120 |
| 2025-03-13 | -62.93 | $4.64 | 10527 |
| 2025-03-12 | -65.52 | $4.58 | 27718 |
| 2025-03-11 | -67.67 | $4.53 | 8935 |
| 2025-03-10 | -68.10 | $4.52 | 43100 |
| 2025-03-07 | -59.91 | $4.71 | 29500 |
| 2025-03-06 | -59.05 | $4.73 | 6949 |
| 2025-03-05 | -49.14 | $4.96 | 17924 |
| 2025-03-04 | -47.84 | $4.99 | 15813 |
| 2025-03-03 | -50.43 | $4.93 | 35800 |
| 2025-02-28 | -44.31 | $5.15 | 66200 |
| 2025-02-27 | -67.98 | $5.46 | 29705 |
| 2025-02-26 | -63.90 | $5.53 | 93100 |
| 2025-02-25 | -60.51 | $5.82 | 194818 |
| 2025-02-24 | -67.06 | $5.26 | 342400 |
| 2025-02-21 | -75.58 | $4.53 | 43300 |
| 2025-02-20 | -74.88 | $4.59 | 76091 |
| 2025-02-19 | -81.66 | $4.01 | 247216 |
| 2025-02-18 | -80.61 | $4.10 | 206421 |
| 2025-02-14 | -81.78 | $4.00 | 107700 |
| 2025-02-13 | -80.14 | $4.14 | 461706 |
| 2025-02-12 | -81.54 | $4.02 | 238829 |
| 2025-02-11 | -78.62 | $4.27 | 472722 |
| 2025-02-10 | -79.21 | $4.22 | 67625 |
| 2025-02-07 | -76.99 | $4.41 | 36904 |
| 2025-02-06 | -73.60 | $4.70 | 142043 |
| 2025-02-05 | -69.98 | $5.01 | 136663 |
| 2025-02-04 | -76.64 | $4.44 | 94953 |
| 2025-02-03 | -72.90 | $4.76 | 106100 |
| 2025-01-31 | -55.61 | $6.24 | 658500 |
| 2025-01-30 | -53.86 | $6.39 | 33.5M |
| 2025-01-29 | -91.35 | $2.89 | 28044 |
| 2025-01-28 | -100.00 | $2.82 | 11911 |
| 2025-01-27 | -95.18 | $3.30 | 69037 |
| 2025-01-24 | -99.77 | $3.31 | 37200 |
| 2025-01-23 | -100.00 | $3.60 | 12458 |
| 2025-01-22 | -91.75 | $3.97 | 20200 |
| 2025-01-21 | -98.75 | $3.69 | 16537 |
| 2025-01-17 | -97.40 | $3.90 | 33200 |
| 2025-01-16 | -95.60 | $4.16 | 30100 |
| 2025-01-15 | -99.72 | $4.14 | 48200 |
| 2025-01-14 | -95.11 | $4.53 | 34447 |
| 2025-01-13 | -91.06 | $4.89 | 12883 |
| 2025-01-10 | -88.37 | $4.98 | 18425 |
| 2025-01-08 | -91.90 | $5.03 | 31800 |
| 2025-01-07 | -72.89 | $5.57 | 34900 |
| 2025-01-06 | -44.17 | $6.20 | 75725 |
| 2025-01-03 | -19.00 | $6.63 | 60338 |
| 2025-01-02 | -42.92 | $5.35 | 64400 |
| 2024-12-31 | -34.57 | $5.71 | 99300 |
| 2024-12-30 | -38.28 | $5.55 | 174146 |
| 2024-12-27 | -35.27 | $5.68 | 25754 |
| 2024-12-26 | -48.49 | $5.11 | 23426 |
| 2024-12-24 | -40.33 | $5.82 | 31800 |
| 2024-12-23 | -55.60 | $5.07 | 23000 |
| 2024-12-20 | -40.33 | $5.82 | 38135 |
| 2024-12-19 | -31.16 | $6.27 | 19434 |
| 2024-12-18 | -36.66 | $6.00 | 16200 |
| 2024-12-17 | -29.33 | $6.36 | 38800 |
| 2024-12-16 | -26.08 | $7.00 | 30748 |
| 2024-12-13 | -37.41 | $6.37 | 31137 |
| 2024-12-12 | -39.03 | $6.28 | 47213 |
| 2024-12-11 | -47.48 | $5.81 | 43600 |
| 2024-12-10 | -53.24 | $5.49 | 70300 |
| 2024-12-09 | -59.89 | $5.12 | 156178 |
| 2024-12-06 | -44.06 | $6.00 | 338825 |
| 2024-12-05 | -62.95 | $4.95 | 4.7M |
| 2024-12-04 | -94.42 | $3.20 | 49128 |
| 2024-12-03 | -92.70 | $3.37 | 24500 |
| 2024-12-02 | -96.62 | $3.33 | 43600 |
| 2024-11-29 | -82.53 | $4.74 | 6600 |
| 2024-11-27 | -86.60 | $4.63 | 33917 |
| 2024-11-26 | -78.00 | $5.90 | 35300 |
| 2024-11-25 | -71.00 | $6.25 | 60047 |
| 2024-11-22 | -93.60 | $5.12 | 23447 |
| 2024-11-21 | -100.00 | $5.63 | 21031 |
| 2024-11-20 | -89.34 | $6.70 | 27200 |
| 2024-11-19 | -88.76 | $6.72 | 24000 |
| 2024-11-18 | -80.69 | $7.21 | 14900 |
| 2024-11-15 | -84.36 | $7.10 | 6900 |
| 2024-11-14 | -92.70 | $6.86 | 2000 |
| 2024-11-13 | -93.48 | $6.85 | 16900 |
| 2024-11-12 | -100.00 | $7.00 | 5848 |
| 2024-11-11 | -98.52 | $7.26 | 10100 |
| 2024-11-08 | -97.63 | $7.29 | 5904 |
| 2024-11-07 | -81.90 | $7.82 | 25700 |
| 2024-11-06 | -85.46 | $7.70 | 96103 |
| 2024-11-05 | -97.77 | $7.30 | 16300 |
| 2024-11-04 | -97.52 | $7.31 | 22227 |
| 2024-11-01 | -87.34 | $7.72 | 30600 |
| 2024-10-31 | -77.92 | $8.10 | 66700 |
| 2024-10-30 | -90.22 | $7.70 | 44100 |
| 2024-10-29 | -100.00 | $7.47 | 11700 |
| 2024-10-28 | -100.00 | $8.28 | 10447 |
| 2024-10-25 | -99.33 | $8.33 | 44628 |
| 2024-10-24 | -90.00 | $8.75 | 37300 |
| 2024-10-23 | -93.33 | $8.60 | 49933 |
| 2024-10-22 | -84.95 | $9.00 | 22300 |
| 2024-10-21 | -83.01 | $9.09 | 29218 |
| 2024-10-18 | -73.88 | $9.58 | 71200 |
| 2024-10-17 | -82.50 | $9.21 | 84101 |
| 2024-10-16 | -90.20 | $8.95 | 30300 |
| 2024-10-15 | -88.79 | $9.10 | 6066 |
| 2024-10-14 | -91.38 | $8.95 | 82555 |
| 2024-10-11 | -87.46 | $9.27 | 16317 |
| 2024-10-10 | -86.39 | $9.34 | 20169 |
| 2024-10-09 | -76.45 | $9.99 | 62455 |
| 2024-10-08 | -79.66 | $9.78 | 58105 |
| 2024-10-07 | -76.30 | $10.00 | 53552 |
| 2024-10-04 | -83.76 | $9.51 | 9621 |
| 2024-10-03 | -71.56 | $10.31 | 123786 |
| 2024-10-02 | -83.64 | $9.52 | 44994 |
| 2024-10-01 | -59.17 | $11.12 | 15762 |
| 2024-09-30 | -55.66 | $11.35 | 220025 |
| 2024-09-27 | -80.04 | $10.90 | 12100 |
| 2024-09-26 | -79.12 | $11.20 | 4100 |
| 2024-09-25 | -42.59 | $12.95 | — |
| 2024-09-24 | -42.59 | $12.95 | 500 |
| 2024-09-23 | -37.37 | $13.20 | 1800 |
| 2024-09-20 | -31.52 | $13.48 | 3700 |
| 2024-09-19 | -72.86 | $11.50 | 3000 |
| 2024-09-18 | -45.72 | $12.80 | 11600 |
| 2024-09-17 | -41.54 | $13.00 | 3300 |
| 2024-09-16 | -41.54 | $13.00 | 18000 |
| 2024-09-13 | -66.18 | $11.60 | 14000 |
| 2024-09-12 | -69.57 | $11.46 | 5700 |
| 2024-09-11 | -66.18 | $11.60 | 4900 |
| 2024-09-10 | -66.18 | $11.60 | 4400 |
| 2024-09-09 | -66.18 | $11.60 | 8800 |
| 2024-09-06 | -66.18 | $11.60 | 9800 |
| 2024-09-05 | -75.60 | $11.21 | 12200 |
| 2024-09-04 | -85.02 | $10.82 | 19200 |
| 2024-09-03 | -51.69 | $12.20 | 9100 |
| 2024-08-30 | -85.99 | $10.78 | 7200 |
| 2024-08-29 | -55.75 | $12.40 | 17800 |
| 2024-08-28 | -26.44 | $13.42 | 120900 |
| 2024-08-27 | -79.51 | $11.44 | 6400 |
| 2024-08-26 | -70.32 | $11.70 | 5600 |
| 2024-08-23 | -71.33 | $11.70 | 7000 |
| 2024-08-22 | -21.05 | $11.61 | 2100 |
| 2024-08-21 | -5.26 | $11.64 | 15900 |
| 2024-08-20 | -7.14 | $11.59 | 51100 |
| 2024-08-19 | -30.00 | $11.53 | 169400 |
| 2024-08-16 | -30.00 | $11.53 | 100 |
| 2024-08-15 | -30.00 | $11.53 | — |
| 2024-08-14 | -30.00 | $11.53 | 2000 |
| 2024-08-13 | -40.00 | $11.52 | 1200 |
| 2024-08-12 | -60.00 | $11.50 | — |
| 2024-08-09 | -60.00 | $11.50 | — |
| 2024-08-08 | -60.00 | $11.50 | — |
| 2024-08-07 | -50.00 | $11.50 | 300 |
| 2024-08-06 | -20.00 | $11.52 | 800 |
| 2024-08-05 | -5.00 | $11.55 | — |
| 2024-08-02 | -5.00 | $11.55 | — |
| 2024-08-01 | -9.09 | $11.55 | 1500 |
| 2024-07-31 | -31.82 | $11.50 | 5000 |
| 2024-07-30 | -31.82 | $11.50 | 2100 |
| 2024-07-29 | -36.36 | $11.49 | — |
| 2024-07-26 | -36.36 | $11.49 | — |
| 2024-07-25 | -36.36 | $11.49 | — |
| 2024-07-24 | -36.36 | $11.49 | — |
| 2024-07-23 | -36.36 | $11.49 | — |
| 2024-07-22 | -24.24 | $11.49 | — |
| 2024-07-19 | -24.24 | $11.49 | — |
| 2024-07-18 | -24.24 | $11.49 | 100 |
| 2024-07-17 | -24.24 | $11.49 | — |
| 2024-07-16 | -24.24 | $11.49 | 200 |
| 2024-07-15 | -6.06 | $11.55 | 200 |
| 2024-07-12 | -30.30 | $11.47 | 300 |
| 2024-07-11 | -39.39 | $11.44 | — |
| 2024-07-10 | -39.39 | $11.44 | 1500 |
| 2024-07-09 | -9.09 | $11.54 | — |
| 2024-07-08 | -9.09 | $11.54 | 400 |
| 2024-07-05 | -42.42 | $11.43 | 32000 |
| 2024-07-03 | 0.00 | $11.49 | 300 |
| 2024-07-02 | 0.00 | $11.44 | 2900 |
| 2024-07-01 | 0.00 | $11.39 | — |
| 2024-06-28 | 0.00 | $11.39 | — |
| 2024-06-27 | 0.00 | $11.39 | 700 |
| 2024-06-26 | 0.00 | $11.36 | — |
| 2024-06-25 | 0.00 | $11.36 | — |
| 2024-06-24 | 0.00 | $11.36 | 101800 |
| 2024-06-21 | -87.50 | $11.29 | — |
| 2024-06-20 | -87.50 | $11.29 | — |
| 2024-06-18 | -87.50 | $11.29 | — |
| 2024-06-17 | -87.50 | $11.29 | — |
| 2024-06-14 | -50.00 | $11.29 | 400 |
| 2024-06-13 | -11.11 | $11.29 | — |
| 2024-06-12 | -11.11 | $11.29 | — |
| 2024-06-11 | -11.11 | $11.29 | 200 |
| 2024-06-10 | -22.22 | $11.28 | 100 |
| 2024-06-07 | -22.22 | $11.28 | 100 |
| 2024-06-06 | -22.22 | $11.28 | 100 |
| 2024-06-05 | 0.00 | $11.30 | — |
| 2024-06-04 | 0.00 | $11.30 | 100 |
| 2024-06-03 | 0.00 | $11.30 | — |
| 2024-05-31 | 0.00 | $11.30 | — |
| 2024-05-30 | 0.00 | $11.30 | — |
| 2024-05-29 | 0.00 | $11.30 | — |
| 2024-05-28 | 0.00 | $11.30 | 100 |
| 2024-05-24 | 0.00 | $11.30 | — |
| 2024-05-23 | 0.00 | $11.30 | — |
| 2024-05-22 | 0.00 | $11.30 | — |
| 2024-05-21 | 0.00 | $11.30 | 5700 |
| 2024-05-20 | -11.11 | $11.28 | 300 |
| 2024-05-17 | -77.78 | $11.22 | 100 |
| 2024-05-16 | 0.00 | $11.29 | 300 |
| 2024-05-15 | 0.00 | $11.29 | 300 |
| 2024-05-14 | 0.00 | $11.29 | 500 |
| 2024-05-13 | 0.00 | $11.26 | — |
| 2024-05-10 | 0.00 | $11.26 | — |
| 2024-05-09 | 0.00 | $11.26 | — |
| 2024-05-08 | 0.00 | $11.26 | — |
| 2024-05-07 | 0.00 | $11.26 | — |
| 2024-05-06 | 0.00 | $11.26 | 5800 |
| 2024-05-03 | 0.00 | $11.26 | 27300 |
| 2024-05-02 | -33.33 | $11.20 | — |
| 2024-05-01 | -33.33 | $11.20 | — |
| 2024-04-30 | -41.18 | $11.20 | — |
| 2024-04-29 | -41.18 | $11.20 | 400 |
| 2024-04-26 | -41.18 | $11.20 | 100 |
| 2024-04-25 | -41.18 | $11.20 | 100 |
| 2024-04-24 | -29.41 | $11.22 | 300 |
| 2024-04-23 | -35.29 | $11.21 | — |
| 2024-04-22 | -35.29 | $11.21 | — |
| 2024-04-19 | -35.29 | $11.21 | — |
| 2024-04-18 | -35.29 | $11.21 | — |
| 2024-04-17 | -35.29 | $11.21 | — |
| 2024-04-16 | -35.29 | $11.21 | 24500 |
| 2024-04-15 | -11.76 | $11.25 | — |
| 2024-04-12 | -11.76 | $11.25 | 2300 |
| 2024-04-11 | -100.00 | $11.10 | 200 |
| 2024-04-10 | -77.78 | $11.20 | — |
| 2024-04-09 | -77.78 | $11.20 | 300 |
| 2024-04-08 | -55.56 | $11.22 | 1800 |
| 2024-04-05 | -58.33 | $11.20 | 1300 |
| 2024-04-04 | -58.33 | $11.20 | 11300 |
| 2024-04-03 | -66.67 | $11.19 | 22400 |
| 2024-04-02 | -55.56 | $11.19 | 5400 |
| 2024-04-01 | 0.00 | $11.24 | 59100 |
| 2024-03-28 | -25.00 | $11.21 | — |
| 2024-03-27 | -25.00 | $11.21 | 50300 |
| 2024-03-26 | 0.00 | $11.23 | 200 |
| 2024-03-25 | -42.86 | $11.19 | 19300 |
| 2024-03-22 | 0.00 | $11.22 | 45800 |
| 2024-03-21 | -12.50 | $11.21 | 26700 |
| 2024-03-20 | -12.50 | $11.21 | 500 |
| 2024-03-19 | 0.00 | $11.22 | 1200 |
| 2024-03-18 | -36.36 | $11.20 | — |
| 2024-03-15 | -33.33 | $11.20 | — |
| 2024-03-14 | -28.57 | $11.20 | 8300 |
| 2024-03-13 | -28.57 | $11.20 | 3200 |
| 2024-03-12 | -28.57 | $11.20 | — |
| 2024-03-11 | -23.53 | $11.20 | 27700 |
| 2024-03-08 | -52.94 | $11.15 | 300 |
| 2024-03-07 | -52.94 | $11.15 | — |
| 2024-03-06 | -52.94 | $11.15 | 500 |
| 2024-03-05 | -35.29 | $11.18 | — |
| 2024-03-04 | -33.33 | $11.18 | 100 |
| 2024-03-01 | -50.00 | $11.15 | 200 |
| 2024-02-29 | -50.00 | $11.15 | — |
| 2024-02-28 | -50.00 | $11.15 | 30200 |
| 2024-02-27 | -50.00 | $11.15 | 100000 |
| 2024-02-26 | -79.07 | $11.15 | 100 |
| 2024-02-23 | -79.07 | $11.15 | 124800 |
| 2024-02-22 | -72.09 | $11.18 | 200 |
| 2024-02-21 | -72.09 | $11.18 | 700 |
| 2024-02-20 | -79.07 | $11.15 | 165500 |
| 2024-02-16 | -83.72 | $11.13 | 32900 |
| 2024-02-15 | -90.70 | $11.10 | 19100 |
| 2024-02-14 | -86.05 | $11.12 | — |
| 2024-02-13 | -86.05 | $11.12 | 100500 |
| 2024-02-12 | -97.67 | $11.07 | 900 |
| 2024-02-09 | -88.37 | $11.11 | — |
| 2024-02-08 | -88.37 | $11.11 | 8100 |
| 2024-02-07 | -88.37 | $11.11 | — |
| 2024-02-06 | -88.37 | $11.11 | 1100 |
| 2024-02-05 | -86.05 | $11.12 | 7900 |
| 2024-02-02 | -86.05 | $11.12 | — |
| 2024-02-01 | -86.05 | $11.12 | — |
| 2024-01-31 | -86.05 | $11.12 | 300 |
| 2024-01-30 | -81.40 | $11.14 | — |
| 2024-01-29 | -81.40 | $11.14 | 241600 |
| 2024-01-26 | -25.00 | $11.12 | 100 |
| 2024-01-25 | -18.18 | $11.12 | 216000 |
| 2024-01-24 | -18.18 | $11.12 | 75100 |
| 2024-01-23 | -45.45 | $11.09 | — |
| 2024-01-22 | -45.45 | $11.09 | — |
| 2024-01-19 | -45.45 | $11.09 | — |
| 2024-01-18 | -45.45 | $11.09 | — |
| 2024-01-17 | -45.45 | $11.09 | — |
| 2024-01-16 | -45.45 | $11.09 | 500 |
| 2024-01-12 | -57.14 | $11.06 | 100 |
| 2024-01-11 | 0.00 | $11.14 | — |
| 2024-01-10 | 0.00 | $11.14 | — |
| 2024-01-09 | 0.00 | $11.14 | — |
| 2024-01-08 | 0.00 | $11.14 | — |
| 2024-01-05 | 0.00 | $11.14 | — |
| 2024-01-04 | 0.00 | $11.14 | 200 |
| 2024-01-03 | -42.11 | $11.06 | — |
| 2024-01-02 | -42.11 | $11.06 | — |
| 2023-12-29 | -42.11 | $11.06 | 1400 |
| 2023-12-28 | -31.58 | $11.08 | 15400 |
| 2023-12-27 | -38.46 | $11.03 | — |
| 2023-12-26 | -38.46 | $11.03 | 1500 |
| 2023-12-22 | 0.00 | $11.04 | — |
| 2023-12-21 | 0.00 | $11.04 | — |
| 2023-12-20 | 0.00 | $11.04 | — |
| 2023-12-19 | 0.00 | $11.04 | 1000 |
| 2023-12-18 | 0.00 | $11.04 | 300 |
| 2023-12-15 | 0.00 | $11.04 | 100 |
| 2023-12-14 | -44.44 | $11.00 | 19000 |
| 2023-12-13 | -33.33 | $11.01 | 30100 |
| 2023-12-12 | -100.00 | $10.95 | 400 |
| 2023-12-11 | -77.78 | $10.97 | 33500 |
| 2023-12-08 | -88.89 | $10.96 | 116400 |
| 2023-12-07 | -100.00 | $10.95 | — |
| 2023-12-06 | -100.00 | $10.95 | 200 |
| 2023-12-05 | -100.00 | $10.95 | 100 |
| 2023-12-04 | -88.89 | $10.96 | — |
| 2023-12-01 | -77.27 | $10.96 | — |
| 2023-11-30 | -24.64 | $10.96 | 100 |
| 2023-11-29 | -24.29 | $10.96 | — |
| 2023-11-28 | -24.29 | $10.96 | — |
| 2023-11-27 | -13.60 | $10.96 | 8800 |
| 2023-11-24 | -12.80 | $10.97 | — |
| 2023-11-22 | -12.80 | $10.97 | — |
| 2023-11-21 | -12.80 | $10.97 | 3400 |
| 2023-11-20 | -13.60 | $10.96 | 1200 |
| 2023-11-17 | -11.20 | $10.99 | 1100 |
| 2023-11-16 | -7.20 | $11.04 | — |
| 2023-11-15 | -7.20 | $11.04 | — |
| 2023-11-14 | -7.20 | $11.04 | 200 |
| 2023-11-13 | -14.40 | $10.95 | 400 |
| 2023-11-10 | -14.40 | $10.95 | 2200 |
| 2023-11-09 | -14.40 | $10.95 | — |
| 2023-11-08 | -14.40 | $10.95 | — |
| 2023-11-07 | -14.40 | $10.95 | 4200 |
| 2023-11-06 | -12.80 | $10.97 | 3400 |
| 2023-11-03 | -13.60 | $10.96 | 15200 |
| 2023-11-02 | -9.40 | $10.94 | 7000 |
| 2023-11-01 | -4.27 | $11.00 | 6000 |
| 2023-10-31 | -3.42 | $11.01 | 600 |
| 2023-10-30 | -11.71 | $10.86 | 700 |
| 2023-10-27 | -14.29 | $10.98 | 700 |
| 2023-10-26 | -57.14 | $10.95 | 100 |
| 2023-10-25 | 0.00 | $10.99 | — |
| 2023-10-24 | 0.00 | $10.99 | — |
| 2023-10-23 | 0.00 | $10.99 | 14100 |
| 2023-10-20 | -40.00 | $10.95 | 600 |
| 2023-10-19 | -80.00 | $10.93 | — |
| 2023-10-18 | -80.00 | $10.93 | 900 |
| 2023-10-17 | -80.00 | $10.93 | — |
| 2023-10-16 | -80.00 | $10.93 | — |
| 2023-10-13 | -80.00 | $10.93 | 900 |
| 2023-10-12 | -100.00 | $10.92 | — |
| 2023-10-11 | -100.00 | $10.92 | 700 |
| 2023-10-10 | -100.00 | $10.92 | — |
| 2023-10-09 | -100.00 | $10.92 | — |
| 2023-10-06 | -77.78 | $10.92 | — |
| 2023-10-05 | -77.78 | $10.92 | — |
| 2023-10-04 | -77.78 | $10.92 | 600 |
| 2023-10-03 | -77.78 | $10.92 | 1600 |
| 2023-10-02 | -58.33 | $10.92 | — |
| 2023-09-29 | -58.33 | $10.92 | — |
| 2023-09-28 | -58.33 | $10.92 | 100 |
| 2023-09-27 | -16.67 | $10.97 | — |
| 2023-09-26 | -16.67 | $10.97 | 100 |
| 2023-09-25 | -16.67 | $10.97 | — |
| 2023-09-22 | -16.67 | $10.97 | — |
| 2023-09-21 | -16.67 | $10.97 | — |
| 2023-09-20 | -16.67 | $10.97 | — |
| 2023-09-19 | -58.33 | $10.97 | 12400 |
| 2023-09-18 | -70.83 | $10.94 | 11400 |
| 2023-09-15 | -66.67 | $10.95 | 15700 |
| 2023-09-14 | -58.33 | $10.97 | — |
| 2023-09-13 | -45.16 | $10.97 | 17200 |
| 2023-09-12 | -51.61 | $10.95 | 150900 |
| 2023-09-11 | -67.74 | $10.90 | 1800 |
| 2023-09-08 | -67.74 | $10.90 | 400 |
| 2023-09-07 | -41.94 | $10.98 | 12700 |
| 2023-09-06 | -54.84 | $10.94 | 11300 |
| 2023-09-05 | -77.42 | $10.87 | 8500 |
| 2023-09-01 | -64.52 | $10.91 | — |
| 2023-08-31 | -64.52 | $10.91 | — |
| 2023-08-30 | -64.52 | $10.91 | — |
| 2023-08-29 | -60.61 | $10.91 | 800 |
| 2023-08-28 | -44.12 | $10.96 | 1800 |
| 2023-08-25 | -47.06 | $10.95 | — |
| 2023-08-24 | -47.06 | $10.95 | 200 |
| 2023-08-23 | -61.76 | $10.90 | 4200 |
| 2023-08-22 | -64.71 | $10.89 | 307000 |
| 2023-08-21 | 0.00 | $10.89 | 80000 |
| 2023-08-18 | 0.00 | $10.87 | — |
| 2023-08-17 | 0.00 | $10.87 | — |
| 2023-08-16 | 0.00 | $10.87 | 1200 |
| 2023-08-15 | 0.00 | $10.84 | — |
| 2023-08-14 | 0.00 | $10.84 | 11400 |
| 2023-08-11 | -20.00 | $10.80 | — |
| 2023-08-10 | -14.29 | $10.80 | — |
| 2023-08-09 | -10.00 | $10.80 | — |
| 2023-08-08 | -25.00 | $10.80 | — |
| 2023-08-07 | -25.00 | $10.80 | 300 |
| 2023-08-04 | -25.00 | $10.80 | — |
| 2023-08-03 | -25.00 | $10.80 | — |
| 2023-08-02 | -25.00 | $10.80 | 5900 |
| 2023-08-01 | -50.00 | $10.77 | — |
| 2023-07-31 | -50.00 | $10.77 | 100 |
| 2023-07-28 | -50.00 | $10.77 | — |
| 2023-07-27 | -50.00 | $10.77 | — |
| 2023-07-26 | -50.00 | $10.77 | — |
| 2023-07-25 | -50.00 | $10.77 | — |
| 2023-07-24 | -50.00 | $10.77 | — |
| 2023-07-21 | -50.00 | $10.77 | — |
| 2023-07-20 | -50.00 | $10.77 | — |
| 2023-07-19 | -50.00 | $10.77 | — |
| 2023-07-18 | -50.00 | $10.77 | 300 |
| 2023-07-17 | -58.33 | $10.76 | 2000 |
| 2023-07-14 | -75.00 | $10.74 | — |
| 2023-07-13 | -75.00 | $10.74 | 7700 |
| 2023-07-12 | -20.00 | $10.82 | 6000 |
| 2023-07-11 | -20.00 | $10.81 | — |
| 2023-07-10 | -20.00 | $10.81 | — |
| 2023-07-07 | -14.29 | $10.81 | — |
| 2023-07-06 | -14.29 | $10.81 | 150200 |
| 2023-07-05 | -14.29 | $10.81 | 3900 |
| 2023-07-03 | 0.00 | $10.82 | — |
| 2023-06-30 | 0.00 | $10.82 | 800 |
| 2023-06-29 | -14.29 | $10.81 | 7600 |
| 2023-06-28 | -28.57 | $10.80 | 400 |
| 2023-06-27 | -14.29 | $10.81 | 5400 |
| 2023-06-26 | -66.67 | $10.81 | — |
| 2023-06-23 | -54.55 | $10.81 | 21000 |
| 2023-06-22 | -54.55 | $10.81 | 1000 |
| 2023-06-21 | -63.64 | $10.79 | 6500 |
| 2023-06-20 | -50.00 | $10.80 | 52000 |
| 2023-06-16 | -50.00 | $10.80 | — |
| 2023-06-15 | -50.00 | $10.80 | 300 |
| 2023-06-14 | -50.00 | $10.80 | 9600 |
| 2023-06-13 | -51.72 | $10.78 | 12000 |
| 2023-06-12 | -42.86 | $10.78 | 16700 |
| 2023-06-09 | -45.71 | $10.77 | 200 |
| 2023-06-08 | -45.71 | $10.77 | 9200 |
| 2023-06-07 | -42.86 | $10.78 | — |
| 2023-06-06 | -42.86 | $10.78 | — |
| 2023-06-05 | -42.86 | $10.78 | — |
| 2023-06-02 | -42.86 | $10.78 | — |
| 2023-06-01 | -42.86 | $10.78 | 150600 |
| 2023-05-31 | -42.86 | $10.78 | 24700 |
| 2023-05-30 | -42.86 | $10.78 | 100 |
| 2023-05-26 | -41.67 | $10.78 | 1100 |
| 2023-05-25 | 0.00 | $10.79 | 6300 |
| 2023-05-24 | 0.00 | $10.72 | — |
| 2023-05-23 | 0.00 | $10.72 | 1500 |
| 2023-05-22 | 0.00 | $10.69 | 37700 |
| 2023-05-19 | 0.00 | $10.67 | 100 |
| 2023-05-18 | 0.00 | $10.67 | 5000 |
| 2023-05-17 | 0.00 | $10.67 | 5700 |
| 2023-05-16 | 0.00 | $10.66 | 85100 |
| 2023-05-15 | -28.57 | $10.58 | 3400 |
| 2023-05-12 | -28.57 | $10.58 | — |
| 2023-05-11 | -16.67 | $10.58 | — |
| 2023-05-10 | -16.67 | $10.58 | — |
| 2023-05-09 | -16.67 | $10.58 | 29400 |
| 2023-05-08 | -16.67 | $10.58 | — |
| 2023-05-05 | -16.67 | $10.58 | 800 |
| 2023-05-04 | -16.67 | $10.58 | — |
| 2023-05-03 | -16.67 | $10.58 | — |
| 2023-05-02 | -16.67 | $10.58 | 6500 |
| 2023-05-01 | -25.00 | $10.57 | — |
| 2023-04-28 | -25.00 | $10.57 | 300 |
| 2023-04-27 | 0.00 | $10.60 | 18300 |
| 2023-04-26 | 0.00 | $10.57 | 100 |
| 2023-04-25 | 0.00 | $10.54 | — |
| 2023-04-24 | 0.00 | $10.54 | 1400 |
| 2023-04-21 | 0.00 | $10.54 | — |
| 2023-04-20 | 0.00 | $10.54 | 300 |
| 2023-04-19 | -16.67 | $10.53 | 55000 |
| 2023-04-18 | 0.00 | $10.54 | — |
| 2023-04-17 | 0.00 | $10.54 | 100 |
| 2023-04-14 | -57.14 | $10.48 | — |
| 2023-04-13 | -50.00 | $10.48 | — |
| 2023-04-12 | -50.00 | $10.48 | — |
| 2023-04-11 | -50.00 | $10.48 | 1500 |
| 2023-04-10 | 0.00 | $10.52 | — |
| 2023-04-06 | 0.00 | $10.52 | 300 |
| 2023-04-05 | 0.00 | $10.52 | 300 |
| 2023-04-04 | 0.00 | $10.52 | 500 |
| 2023-04-03 | -50.00 | $10.48 | — |
| 2023-03-31 | -50.00 | $10.48 | — |
| 2023-03-30 | -50.00 | $10.48 | — |
| 2023-03-29 | -40.00 | $10.48 | 400 |
| 2023-03-28 | 0.00 | $10.52 | — |
| 2023-03-27 | 0.00 | $10.52 | 200 |
| 2023-03-24 | 0.00 | $10.49 | 400 |
| 2023-03-23 | 0.00 | $10.49 | — |
| 2023-03-22 | 0.00 | $10.49 | 100 |
| 2023-03-21 | 0.00 | $10.49 | 100 |
| 2023-03-20 | 0.00 | $10.49 | 300 |
| 2023-03-17 | -30.00 | $10.45 | 80000 |
| 2023-03-16 | -30.00 | $10.45 | 59600 |
| 2023-03-15 | -20.00 | $10.46 | 200 |
| 2023-03-14 | 0.00 | $10.48 | 100 |
| 2023-03-13 | 0.00 | $10.48 | — |
| 2023-03-10 | 0.00 | $10.48 | — |
| 2023-03-09 | 0.00 | $10.48 | 100 |
| 2023-03-08 | 0.00 | $10.48 | 100 |
| 2023-03-07 | 0.00 | $10.48 | — |
| 2023-03-06 | 0.00 | $10.48 | 2200 |
| 2023-03-03 | -15.38 | $10.44 | 25000 |
| 2023-03-02 | -30.77 | $10.42 | — |
| 2023-03-01 | -30.77 | $10.42 | — |
| 2023-02-28 | -30.77 | $10.42 | 1300 |
| 2023-02-27 | -7.69 | $10.45 | 6600 |
| 2023-02-24 | -25.00 | $10.42 | 85000 |
| 2023-02-23 | -50.00 | $10.39 | 400 |
| 2023-02-22 | -25.00 | $10.42 | 11400 |
| 2023-02-21 | -41.67 | $10.40 | 58000 |
| 2023-02-17 | -7.14 | $10.44 | 1200 |
| 2023-02-16 | -6.67 | $10.44 | 5200 |
| 2023-02-15 | -46.67 | $10.38 | — |
| 2023-02-14 | -46.67 | $10.38 | 6700 |
| 2023-02-13 | -75.00 | $10.40 | 43600 |
| 2023-02-10 | -72.50 | $10.41 | 195400 |
| 2023-02-09 | -72.50 | $10.41 | 1000 |
| 2023-02-08 | -56.52 | $10.44 | 5900 |
| 2023-02-07 | -67.39 | $10.39 | — |
| 2023-02-06 | -67.39 | $10.39 | — |
| 2023-02-03 | -67.39 | $10.39 | — |
| 2023-02-02 | -65.96 | $10.39 | 300 |
| 2023-02-01 | -65.96 | $10.39 | — |
| 2023-01-31 | -64.58 | $10.39 | 100 |
| 2023-01-30 | -64.58 | $10.39 | — |
| 2023-01-27 | -64.58 | $10.39 | — |
| 2023-01-26 | -64.58 | $10.39 | 41900 |
| 2023-01-25 | -63.64 | $10.35 | — |
| 2023-01-24 | -63.64 | $10.35 | 8900 |
| 2023-01-23 | -70.91 | $10.31 | 61300 |
| 2023-01-20 | -70.91 | $10.31 | 232100 |
| 2023-01-19 | -63.64 | $10.35 | 3100 |
| 2023-01-18 | -56.36 | $10.39 | 240000 |
| 2023-01-17 | -53.45 | $10.39 | 16600 |
| 2023-01-13 | -55.81 | $10.31 | 2600 |
| 2023-01-12 | -58.14 | $10.30 | 22600 |
| 2023-01-11 | -72.09 | $10.24 | — |
| 2023-01-10 | -72.09 | $10.24 | — |
| 2023-01-09 | -72.09 | $10.24 | — |
| 2023-01-06 | -72.09 | $10.24 | 245500 |
| 2023-01-05 | -72.09 | $10.24 | 443900 |
| 2023-01-04 | -68.89 | $10.24 | 279600 |
| 2023-01-03 | -73.33 | $10.22 | 120500 |
| 2022-12-30 | -73.33 | $10.22 | 81600 |
| 2022-12-29 | -60.00 | $10.28 | 4100 |
| 2022-12-28 | -64.44 | $10.26 | — |
| 2022-12-27 | -63.04 | $10.26 | 111700 |
| 2022-12-23 | -30.77 | $10.18 | 42800 |
| 2022-12-22 | -38.46 | $10.17 | — |
| 2022-12-21 | -80.49 | $10.17 | 1900 |
| 2022-12-20 | -80.49 | $10.17 | 180600 |
| 2022-12-19 | -82.93 | $10.16 | 62400 |
| 2022-12-16 | -92.68 | $10.12 | 21400 |
| 2022-12-15 | -82.93 | $10.16 | 500 |
| 2022-12-14 | -80.95 | $10.16 | 47300 |
| 2022-12-13 | -83.33 | $10.15 | 14300 |
| 2022-12-12 | -85.71 | $10.14 | 36800 |
| 2022-12-09 | -88.10 | $10.13 | 10100 |
| 2022-12-08 | -85.71 | $10.14 | 15900 |
| 2022-12-07 | -88.37 | $10.12 | 115700 |
| 2022-12-06 | -84.09 | $10.13 | 364300 |
| 2022-12-05 | -86.36 | $10.12 | 12500 |
| 2022-12-02 | -90.91 | $10.10 | 100 |
| 2022-12-01 | -70.45 | $10.19 | 9400 |
| 2022-11-30 | -72.73 | $10.18 | 6200 |
| 2022-11-29 | -90.91 | $10.10 | 5000 |
| 2022-11-28 | -93.18 | $10.09 | — |
| 2022-11-25 | -93.18 | $10.09 | — |
| 2022-11-23 | -93.18 | $10.09 | 267500 |
| 2022-11-22 | -94.92 | $10.09 | — |
| 2022-11-21 | -83.58 | $10.09 | — |
| 2022-11-18 | -82.35 | $10.09 | 100 |
| 2022-11-17 | -82.35 | $10.09 | 100 |
| 2022-11-16 | -83.82 | $10.08 | — |
| 2022-11-15 | -83.82 | $10.08 | 100 |
| 2022-11-14 | -83.82 | $10.08 | — |
| 2022-11-11 | -83.82 | $10.08 | — |
| 2022-11-10 | -83.82 | $10.08 | — |
| 2022-11-09 | -83.82 | $10.08 | 4000 |
| 2022-11-08 | -86.76 | $10.06 | — |
| 2022-11-07 | -86.76 | $10.06 | — |
| 2022-11-04 | -86.76 | $10.06 | — |
| 2022-11-03 | -86.76 | $10.06 | — |
| 2022-11-02 | -86.76 | $10.06 | — |
| 2022-11-01 | -86.76 | $10.06 | 200 |
| 2022-10-31 | -35.29 | $10.41 | — |
| 2022-10-28 | -35.29 | $10.41 | — |
| 2022-10-27 | -35.29 | $10.41 | 200 |
| 2022-10-26 | 0.00 | $10.65 | 1600 |
| 2022-10-25 | 0.00 | $9.98 | 2400 |
| 2022-10-17 | -100.00 | $9.97 | — |
| 2022-10-14 | -100.00 | $9.97 | — |
| 2022-10-13 | -100.00 | $9.97 | — |
| 2022-10-12 | -100.00 | $9.97 | 100 |
| 2022-10-11 | -100.00 | $9.97 | — |
| 2022-10-10 | -100.00 | $9.97 | — |
| 2022-10-07 | -100.00 | $9.97 | — |
| 2022-10-06 | -100.00 | $9.97 | — |
| 2022-10-05 | -100.00 | $9.97 | — |
| 2022-10-04 | -100.00 | $9.97 | — |
| 2022-10-03 | -100.00 | $9.97 | — |
| 2022-09-30 | -100.00 | $9.97 | — |
| 2022-09-29 | -100.00 | $9.97 | — |
| 2022-09-28 | -100.00 | $9.97 | — |
| 2022-09-27 | -100.00 | $9.97 | — |
| 2022-09-26 | -100.00 | $9.97 | — |
| 2022-09-23 | -100.00 | $9.97 | — |
| 2022-09-22 | -100.00 | $9.97 | — |
| 2022-09-21 | -100.00 | $9.97 | 1300 |
| 2022-09-20 | 0.00 | $10.05 | — |
| 2022-09-19 | 0.00 | $10.05 | 400 |
| 2022-09-16 | 0.00 | $10.02 | — |
| 2022-09-15 | 0.00 | $10.02 | — |
| 2022-09-14 | 0.00 | $10.02 | — |
| 2022-09-13 | 0.00 | $10.02 | — |
| 2022-09-12 | 0.00 | $10.02 | — |
| 2022-09-09 | -20.00 | $10.02 | 1000 |
| 2022-09-08 | -100.00 | $9.98 | 1900 |
| 2022-09-07 | -100.00 | $9.98 | — |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
13.26
2026-07-17
Close Price
$2.73
Vol: 5941Average Directional Index - Detailed Analysis
Minimum
5.20
Average
35.14
Maximum
83.92
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 13.26 | $2.73 | 5941 |
| 2026-07-16 | 13.76 | $2.81 | 9400 |
| 2026-07-15 | 14.45 | $2.84 | 28306 |
| 2026-07-14 | 15.18 | $2.96 | 24434 |
| 2026-07-13 | 15.85 | $2.95 | 9700 |
| 2026-07-10 | 16.35 | $2.99 | 5831 |
| 2026-07-09 | 16.98 | $2.87 | 53241 |
| 2026-07-08 | 17.64 | $2.92 | 24400 |
| 2026-07-07 | 18.38 | $3.14 | 21957 |
| 2026-07-06 | 18.94 | $3.33 | 45200 |
| 2026-07-02 | 19.33 | $3.50 | 24549 |
| 2026-07-01 | 19.52 | $3.37 | 23300 |
| 2026-06-30 | 19.83 | $3.27 | 225800 |
| 2026-06-29 | 20.24 | $3.11 | 9043 |
| 2026-06-26 | 20.84 | $3.27 | 45629 |
| 2026-06-25 | 21.48 | $3.02 | 20900 |
| 2026-06-24 | 22.49 | $2.97 | 19215 |
| 2026-06-23 | 23.66 | $2.91 | 17893 |
| 2026-06-22 | 24.89 | $2.96 | 42000 |
| 2026-06-18 | 26.15 | $3.00 | 59926 |
| 2026-06-17 | 27.48 | $3.02 | 48414 |
| 2026-06-16 | 28.76 | $3.17 | 29300 |
| 2026-06-15 | 29.99 | $3.36 | 69400 |
| 2026-06-12 | 31.29 | $3.15 | 93057 |
| 2026-06-11 | 32.63 | $3.76 | 135100 |
| 2026-06-10 | 33.56 | $4.78 | 170500 |
| 2026-06-09 | 33.96 | $4.71 | 386502 |
| 2026-06-08 | 34.53 | $4.59 | 896900 |
| 2026-06-05 | 34.86 | $5.06 | 6.7M |
| 2026-06-04 | 34.82 | $5.25 | 74.0M |
| 2026-06-03 | 34.77 | $2.86 | 14.8M |
| 2026-06-02 | 34.30 | $2.37 | 37000 |
| 2026-06-01 | 32.63 | $2.59 | 14600 |
| 2026-05-29 | 30.93 | $2.63 | 23749 |
| 2026-05-28 | 29.17 | $2.76 | 28711 |
| 2026-05-27 | 27.32 | $2.82 | 21931 |
| 2026-05-26 | 25.50 | $3.20 | 38610 |
| 2026-05-22 | 23.80 | $3.32 | 22100 |
| 2026-05-21 | 22.10 | $3.96 | 1917 |
| 2026-05-20 | 20.97 | $3.94 | 13900 |
| 2026-05-19 | 19.77 | $3.85 | 30618 |
| 2026-05-18 | 18.63 | $4.59 | 48250 |
| 2026-05-15 | 17.60 | $4.95 | 2798 |
| 2026-05-14 | 17.80 | $4.95 | 2200 |
| 2026-05-13 | 18.02 | $5.05 | — |
| 2026-05-12 | 18.42 | $5.05 | 15 |
| 2026-05-11 | 18.84 | $5.05 | 8244 |
| 2026-05-08 | 19.29 | $5.05 | 8900 |
| 2026-05-07 | 19.76 | $4.75 | 507 |
| 2026-05-06 | 19.54 | $4.75 | 1300 |
| 2026-05-05 | 19.30 | $4.76 | 3800 |
| 2026-05-04 | 19.06 | $4.69 | 2900 |
| 2026-05-01 | 18.81 | $4.89 | 6400 |
| 2026-04-30 | 18.80 | $4.93 | 3606 |
| 2026-04-29 | 18.79 | $4.83 | 6300 |
| 2026-04-28 | 18.78 | $4.87 | 11000 |
| 2026-04-27 | 18.77 | $5.25 | 16300 |
| 2026-04-24 | 19.07 | $5.51 | 5 |
| 2026-04-23 | 19.99 | $5.51 | 1100 |
| 2026-04-22 | 20.95 | $5.77 | 2516 |
| 2026-04-21 | 21.78 | $5.94 | 1672 |
| 2026-04-20 | 21.80 | $5.91 | 6613 |
| 2026-04-17 | 21.87 | $5.80 | 6500 |
| 2026-04-16 | 21.97 | $5.78 | 4500 |
| 2026-04-15 | 21.52 | $5.73 | 11800 |
| 2026-04-14 | 21.08 | $5.61 | 5849 |
| 2026-04-13 | 20.65 | $5.36 | 15500 |
| 2026-04-10 | 20.54 | $5.66 | 25736 |
| 2026-04-09 | 20.42 | $5.79 | 14156 |
| 2026-04-08 | 19.36 | $5.79 | 9546 |
| 2026-04-07 | 18.28 | $5.93 | 41357 |
| 2026-04-06 | 17.16 | $5.61 | 8100 |
| 2026-04-02 | 16.14 | $5.61 | 23625 |
| 2026-04-01 | 15.17 | $5.55 | 30557 |
| 2026-03-31 | 14.15 | $4.76 | 33500 |
| 2026-03-30 | 13.28 | $4.42 | 4602 |
| 2026-03-27 | 13.49 | $4.26 | 3800 |
| 2026-03-26 | 13.96 | $4.22 | 1103 |
| 2026-03-25 | 14.06 | $4.22 | 4623 |
| 2026-03-24 | 14.19 | $4.21 | 4200 |
| 2026-03-23 | 14.33 | $4.23 | 1149 |
| 2026-03-20 | 15.07 | $4.20 | 15500 |
| 2026-03-19 | 15.84 | $4.10 | 8500 |
| 2026-03-18 | 16.63 | $4.55 | 12900 |
| 2026-03-17 | 16.98 | $4.00 | 5125 |
| 2026-03-16 | 16.42 | $3.65 | 14200 |
| 2026-03-13 | 15.83 | $3.99 | 4590 |
| 2026-03-12 | 14.80 | $3.88 | 36512 |
| 2026-03-11 | 13.73 | $3.81 | 16208 |
| 2026-03-10 | 12.77 | $4.24 | 7409 |
| 2026-03-09 | 12.21 | $4.26 | 3645 |
| 2026-03-06 | 11.62 | $4.18 | 8715 |
| 2026-03-05 | 11.00 | $4.15 | 30509 |
| 2026-03-04 | 10.35 | $4.29 | 11500 |
| 2026-03-03 | 9.85 | $4.58 | 38800 |
| 2026-03-02 | 9.48 | $4.66 | 14325 |
| 2026-02-27 | 9.41 | $5.35 | 18920 |
| 2026-02-26 | 9.33 | $5.28 | 17800 |
| 2026-02-25 | 9.63 | $4.97 | 7200 |
| 2026-02-24 | 10.08 | $5.28 | 6600 |
| 2026-02-23 | 10.47 | $5.21 | 11100 |
| 2026-02-20 | 10.84 | $5.21 | 26115 |
| 2026-02-19 | 11.34 | $4.32 | 18839 |
| 2026-02-18 | 11.50 | $4.95 | 2824 |
| 2026-02-17 | 11.73 | $4.74 | 9636 |
| 2026-02-13 | 12.17 | $4.94 | 7200 |
| 2026-02-12 | 12.18 | $5.05 | 4331 |
| 2026-02-11 | 12.14 | $5.12 | 2200 |
| 2026-02-10 | 11.97 | $4.98 | 4101 |
| 2026-02-09 | 11.89 | $4.95 | 9762 |
| 2026-02-06 | 11.80 | $4.87 | 4525 |
| 2026-02-05 | 11.90 | $4.82 | 11700 |
| 2026-02-04 | 12.00 | $5.10 | 10421 |
| 2026-02-03 | 11.71 | $4.90 | 9300 |
| 2026-02-02 | 11.67 | $4.99 | 57000 |
| 2026-01-30 | 11.62 | $4.47 | 7829 |
| 2026-01-29 | 11.99 | $4.12 | 22200 |
| 2026-01-28 | 12.45 | $4.67 | 12500 |
| 2026-01-27 | 12.57 | $4.37 | 11938 |
| 2026-01-26 | 12.99 | $4.49 | 6300 |
| 2026-01-23 | 13.19 | $4.51 | 9836 |
| 2026-01-22 | 13.27 | $4.58 | 43800 |
| 2026-01-21 | 13.38 | $4.12 | 9400 |
| 2026-01-20 | 14.03 | $4.11 | 5300 |
| 2026-01-16 | 14.72 | $4.10 | 17000 |
| 2026-01-15 | 15.44 | $4.08 | 10447 |
| 2026-01-14 | 16.12 | $4.12 | 10606 |
| 2026-01-13 | 16.83 | $4.09 | 14109 |
| 2026-01-12 | 17.50 | $4.07 | 10265 |
| 2026-01-09 | 18.25 | $4.22 | 3824 |
| 2026-01-08 | 18.86 | $4.22 | 13208 |
| 2026-01-07 | 19.52 | $4.25 | 22700 |
| 2026-01-06 | 20.23 | $4.26 | 13357 |
| 2026-01-05 | 20.97 | $4.20 | 14136 |
| 2026-01-02 | 21.90 | $4.23 | 54100 |
| 2025-12-31 | 22.87 | $4.64 | 121800 |
| 2025-12-30 | 23.62 | $4.25 | 30400 |
| 2025-12-29 | 24.62 | $4.09 | 21900 |
| 2025-12-26 | 25.85 | $3.69 | 46128 |
| 2025-12-24 | 27.15 | $4.17 | 11323 |
| 2025-12-23 | 28.25 | $3.95 | 144500 |
| 2025-12-22 | 29.40 | $4.24 | 50394 |
| 2025-12-19 | 30.31 | $4.71 | 36454 |
| 2025-12-18 | 30.88 | $5.16 | 45451 |
| 2025-12-17 | 31.32 | $4.94 | 197892 |
| 2025-12-16 | 31.93 | $4.38 | 78523 |
| 2025-12-15 | 32.69 | $3.67 | 79000 |
| 2025-12-12 | 33.48 | $4.75 | 58415 |
| 2025-12-11 | 33.49 | $5.80 | 239917 |
| 2025-12-10 | 32.64 | $5.93 | 88283 |
| 2025-12-09 | 31.79 | $6.09 | 140804 |
| 2025-12-08 | 30.90 | $5.59 | 277337 |
| 2025-12-05 | 30.06 | $4.92 | 224349 |
| 2025-12-04 | 29.46 | $3.97 | 122400 |
| 2025-12-03 | 28.96 | $4.44 | 231213 |
| 2025-12-02 | 28.01 | $6.01 | 2.6M |
| 2025-12-01 | 27.00 | $4.46 | 248400 |
| 2025-11-28 | 26.89 | $4.50 | 259100 |
| 2025-11-26 | 26.50 | $4.50 | 244000 |
| 2025-11-25 | 26.08 | $4.94 | 3.3M |
| 2025-11-24 | 25.65 | $4.61 | 1.6M |
| 2025-11-21 | 26.51 | $3.54 | 50.2M |
| 2025-11-20 | 27.42 | $2.02 | 38645 |
| 2025-11-19 | 25.96 | $1.71 | 21900 |
| 2025-11-18 | 24.26 | $1.86 | 32169 |
| 2025-11-17 | 22.52 | $2.20 | 7300 |
| 2025-11-14 | 20.91 | $2.49 | 62200 |
| 2025-11-13 | 19.43 | $3.25 | 2757 |
| 2025-11-12 | 18.52 | $3.39 | 4246 |
| 2025-11-11 | 17.56 | $3.45 | 8800 |
| 2025-11-10 | 16.98 | $3.39 | 14500 |
| 2025-11-07 | 16.28 | $3.15 | 16547 |
| 2025-11-06 | 15.18 | $3.44 | 7830 |
| 2025-11-05 | 14.60 | $3.50 | 1824 |
| 2025-11-04 | 13.79 | $3.50 | 13508 |
| 2025-11-03 | 12.93 | $3.55 | 3100 |
| 2025-10-31 | 12.55 | $4.00 | 3300 |
| 2025-10-30 | 12.91 | $4.13 | 4152 |
| 2025-10-29 | 13.55 | $4.46 | 13526 |
| 2025-10-28 | 14.22 | $4.49 | 3017 |
| 2025-10-27 | 14.84 | $4.28 | 7300 |
| 2025-10-24 | 15.29 | $4.50 | 6244 |
| 2025-10-23 | 15.76 | $4.47 | 7304 |
| 2025-10-22 | 16.43 | $4.50 | 18546 |
| 2025-10-21 | 17.29 | $4.68 | 99451 |
| 2025-10-20 | 18.16 | $4.28 | 146200 |
| 2025-10-17 | 18.44 | $4.08 | 1236 |
| 2025-10-16 | 17.92 | $4.20 | 9228 |
| 2025-10-15 | 17.37 | $4.06 | 5320 |
| 2025-10-14 | 16.79 | $4.21 | 1435 |
| 2025-10-13 | 16.41 | $4.09 | 26600 |
| 2025-10-10 | 16.02 | $4.24 | 11100 |
| 2025-10-09 | 15.40 | $4.20 | 5744 |
| 2025-10-08 | 14.96 | $4.20 | 81400 |
| 2025-10-07 | 14.49 | $4.24 | 21935 |
| 2025-10-06 | 14.03 | $4.30 | 18028 |
| 2025-10-03 | 13.69 | $4.45 | 3900 |
| 2025-10-02 | 13.48 | $4.43 | 5934 |
| 2025-10-01 | 13.25 | $4.44 | 44000 |
| 2025-09-30 | 13.02 | $4.55 | 19300 |
| 2025-09-29 | 13.13 | $4.90 | 5745 |
| 2025-09-26 | 13.51 | $4.89 | 4305 |
| 2025-09-25 | 13.97 | $4.75 | 11539 |
| 2025-09-24 | 14.46 | $4.79 | 9800 |
| 2025-09-23 | 15.13 | $5.08 | 22476 |
| 2025-09-22 | 15.84 | $4.94 | 8700 |
| 2025-09-19 | 16.62 | $4.94 | 30116 |
| 2025-09-18 | 17.45 | $5.23 | 23505 |
| 2025-09-17 | 18.30 | $5.05 | 17529 |
| 2025-09-16 | 18.97 | $4.93 | 31560 |
| 2025-09-15 | 19.82 | $5.52 | 174422 |
| 2025-09-12 | 20.71 | $4.75 | 20916 |
| 2025-09-11 | 21.48 | $5.60 | 60737 |
| 2025-09-10 | 22.56 | $5.40 | 59356 |
| 2025-09-09 | 23.59 | $5.50 | 24212 |
| 2025-09-08 | 24.81 | $5.44 | 19973 |
| 2025-09-05 | 26.11 | $5.79 | 11400 |
| 2025-09-04 | 26.73 | $5.80 | 16708 |
| 2025-09-03 | 27.66 | $5.74 | 14800 |
| 2025-09-02 | 28.46 | $5.51 | 14500 |
| 2025-08-29 | 29.30 | $5.40 | 17288 |
| 2025-08-28 | 30.76 | $5.50 | 14700 |
| 2025-08-27 | 32.17 | $6.00 | 3307 |
| 2025-08-26 | 33.01 | $6.23 | 12605 |
| 2025-08-25 | 33.89 | $6.59 | 12711 |
| 2025-08-22 | 33.99 | $6.65 | 35247 |
| 2025-08-21 | 34.09 | $6.45 | 4700 |
| 2025-08-20 | 33.96 | $6.65 | 1400 |
| 2025-08-19 | 33.74 | $6.87 | 3300 |
| 2025-08-18 | 33.43 | $6.75 | 6708 |
| 2025-08-15 | 33.21 | $6.40 | 6427 |
| 2025-08-14 | 32.98 | $6.74 | 14800 |
| 2025-08-13 | 32.74 | $6.42 | 45829 |
| 2025-08-12 | 32.49 | $6.60 | 48444 |
| 2025-08-11 | 32.22 | $6.61 | 88523 |
| 2025-08-08 | 31.42 | $6.24 | 24100 |
| 2025-08-07 | 31.28 | $6.40 | 26400 |
| 2025-08-06 | 30.72 | $6.74 | 24102 |
| 2025-08-05 | 30.14 | $6.80 | 8704 |
| 2025-08-04 | 29.15 | $6.73 | 16600 |
| 2025-08-01 | 27.97 | $7.70 | 7312 |
| 2025-07-31 | 26.33 | $7.51 | 27429 |
| 2025-07-30 | 24.28 | $7.88 | 61100 |
| 2025-07-29 | 22.12 | $7.38 | 28200 |
| 2025-07-28 | 20.33 | $7.22 | 24743 |
| 2025-07-25 | 18.46 | $6.50 | 16138 |
| 2025-07-24 | 17.03 | $6.05 | 2200 |
| 2025-07-23 | 15.63 | $6.10 | 15400 |
| 2025-07-22 | 14.25 | $5.98 | 21613 |
| 2025-07-21 | 12.79 | $5.40 | 7934 |
| 2025-07-18 | 11.45 | $5.94 | 4700 |
| 2025-07-17 | 10.34 | $6.17 | 39973 |
| 2025-07-16 | 9.17 | $5.05 | 1600 |
| 2025-07-15 | 9.43 | $4.95 | 1812 |
| 2025-07-14 | 9.92 | $4.93 | 1800 |
| 2025-07-11 | 10.29 | $4.98 | 5400 |
| 2025-07-10 | 10.68 | $4.85 | 2101 |
| 2025-07-09 | 11.16 | $5.05 | 6045 |
| 2025-07-08 | 11.69 | $4.85 | 2700 |
| 2025-07-07 | 12.01 | $5.01 | 7608 |
| 2025-07-03 | 12.54 | $5.21 | 1100 |
| 2025-07-02 | 13.19 | $5.22 | 5747 |
| 2025-07-01 | 13.72 | $5.35 | 4400 |
| 2025-06-30 | 14.12 | $5.49 | 6900 |
| 2025-06-27 | 14.63 | $5.64 | 12300 |
| 2025-06-26 | 15.18 | $5.32 | 2218 |
| 2025-06-25 | 15.80 | $5.25 | 2800 |
| 2025-06-24 | 16.45 | $5.56 | 4500 |
| 2025-06-23 | 17.06 | $5.52 | 8900 |
| 2025-06-20 | 17.87 | $5.32 | 3800 |
| 2025-06-18 | 18.77 | $5.69 | 6400 |
| 2025-06-17 | 19.34 | $5.82 | 17600 |
| 2025-06-16 | 19.79 | $5.86 | 1605 |
| 2025-06-13 | 20.32 | $5.65 | 9109 |
| 2025-06-12 | 21.00 | $5.86 | 13222 |
| 2025-06-11 | 21.16 | $5.57 | 17729 |
| 2025-06-10 | 21.48 | $5.70 | 6415 |
| 2025-06-09 | 21.82 | $5.78 | 6345 |
| 2025-06-06 | 22.25 | $5.00 | 4041 |
| 2025-06-05 | 23.14 | $4.55 | 6500 |
| 2025-06-04 | 24.35 | $5.55 | 2525 |
| 2025-06-03 | 24.79 | $5.89 | 8453 |
| 2025-06-02 | 25.26 | $4.70 | 4700 |
| 2025-05-30 | 26.47 | $4.85 | 6400 |
| 2025-05-29 | 27.85 | $4.75 | 6957 |
| 2025-05-28 | 28.97 | $4.79 | 6818 |
| 2025-05-27 | 30.29 | $4.88 | 8900 |
| 2025-05-23 | 31.69 | $4.92 | 7947 |
| 2025-05-22 | 33.25 | $5.47 | 7304 |
| 2025-05-21 | 34.41 | $5.80 | 4465 |
| 2025-05-20 | 35.16 | $5.84 | 3300 |
| 2025-05-19 | 35.95 | $6.04 | 3500 |
| 2025-05-16 | 36.77 | $5.76 | 5200 |
| 2025-05-15 | 37.65 | $6.00 | 6110 |
| 2025-05-14 | 38.13 | $5.82 | 8534 |
| 2025-05-13 | 38.90 | $5.75 | 41330 |
| 2025-05-12 | 38.92 | $5.78 | 2508 |
| 2025-05-09 | 39.38 | $5.73 | 4807 |
| 2025-05-08 | 39.85 | $5.76 | 7600 |
| 2025-05-07 | 40.35 | $5.70 | 4733 |
| 2025-05-06 | 40.45 | $5.85 | 11300 |
| 2025-05-05 | 40.55 | $5.18 | 4777 |
| 2025-05-02 | 40.86 | $5.60 | 6009 |
| 2025-05-01 | 40.56 | $5.52 | 16535 |
| 2025-04-30 | 40.25 | $5.40 | 4700 |
| 2025-04-29 | 40.17 | $5.64 | 8437 |
| 2025-04-28 | 39.45 | $5.60 | 9601 |
| 2025-04-25 | 38.91 | $5.90 | 7639 |
| 2025-04-24 | 38.55 | $5.20 | 10900 |
| 2025-04-23 | 38.54 | $5.16 | 9900 |
| 2025-04-22 | 38.54 | $5.25 | 18200 |
| 2025-04-21 | 38.84 | $4.95 | 5500 |
| 2025-04-17 | 38.94 | $5.10 | 8800 |
| 2025-04-16 | 39.20 | $4.35 | 4135 |
| 2025-04-15 | 39.73 | $4.61 | 3033 |
| 2025-04-14 | 40.06 | $4.58 | 10025 |
| 2025-04-11 | 40.38 | $4.90 | 6700 |
| 2025-04-10 | 40.78 | $4.30 | 7131 |
| 2025-04-09 | 41.36 | $5.13 | 5200 |
| 2025-04-08 | 41.61 | $4.50 | 16200 |
| 2025-04-07 | 42.05 | $4.94 | 4100 |
| 2025-04-04 | 42.36 | $4.78 | 14121 |
| 2025-04-03 | 42.41 | $4.98 | 14035 |
| 2025-04-02 | 42.56 | $4.93 | 47523 |
| 2025-04-01 | 42.73 | $4.61 | 4800 |
| 2025-03-31 | 42.39 | $4.79 | 38500 |
| 2025-03-28 | 42.04 | $4.36 | 17431 |
| 2025-03-27 | 42.15 | $4.27 | 16900 |
| 2025-03-26 | 42.26 | $4.05 | 17900 |
| 2025-03-25 | 42.58 | $4.34 | 27900 |
| 2025-03-24 | 42.57 | $4.68 | 23548 |
| 2025-03-21 | 42.25 | $4.77 | 16700 |
| 2025-03-20 | 41.97 | $4.76 | 11000 |
| 2025-03-19 | 41.71 | $4.99 | 13230 |
| 2025-03-18 | 41.21 | $5.00 | 14800 |
| 2025-03-17 | 40.66 | $4.84 | 6800 |
| 2025-03-14 | 40.19 | $4.71 | 47120 |
| 2025-03-13 | 39.69 | $4.64 | 10527 |
| 2025-03-12 | 39.40 | $4.58 | 27718 |
| 2025-03-11 | 39.10 | $4.53 | 8935 |
| 2025-03-10 | 38.87 | $4.52 | 43100 |
| 2025-03-07 | 38.41 | $4.71 | 29500 |
| 2025-03-06 | 37.90 | $4.73 | 6949 |
| 2025-03-05 | 37.50 | $4.96 | 17924 |
| 2025-03-04 | 37.02 | $4.99 | 15813 |
| 2025-03-03 | 36.58 | $4.93 | 35800 |
| 2025-02-28 | 36.08 | $5.15 | 66200 |
| 2025-02-27 | 35.32 | $5.46 | 29705 |
| 2025-02-26 | 34.31 | $5.53 | 93100 |
| 2025-02-25 | 33.24 | $5.82 | 194818 |
| 2025-02-24 | 32.12 | $5.26 | 342400 |
| 2025-02-21 | 31.08 | $4.53 | 43300 |
| 2025-02-20 | 30.24 | $4.59 | 76091 |
| 2025-02-19 | 29.36 | $4.01 | 247216 |
| 2025-02-18 | 28.44 | $4.10 | 206421 |
| 2025-02-14 | 27.73 | $4.00 | 107700 |
| 2025-02-13 | 27.02 | $4.14 | 461706 |
| 2025-02-12 | 26.19 | $4.02 | 238829 |
| 2025-02-11 | 25.26 | $4.27 | 472722 |
| 2025-02-10 | 24.29 | $4.22 | 67625 |
| 2025-02-07 | 23.45 | $4.41 | 36904 |
| 2025-02-06 | 22.49 | $4.70 | 142043 |
| 2025-02-05 | 21.21 | $5.01 | 136663 |
| 2025-02-04 | 19.99 | $4.44 | 94953 |
| 2025-02-03 | 18.89 | $4.76 | 106100 |
| 2025-01-31 | 17.52 | $6.24 | 658500 |
| 2025-01-30 | 15.81 | $6.39 | 33.5M |
| 2025-01-29 | 14.01 | $2.89 | 28044 |
| 2025-01-28 | 14.07 | $2.82 | 11911 |
| 2025-01-27 | 14.43 | $3.30 | 69037 |
| 2025-01-24 | 15.01 | $3.31 | 37200 |
| 2025-01-23 | 15.80 | $3.60 | 12458 |
| 2025-01-22 | 16.37 | $3.97 | 20200 |
| 2025-01-21 | 16.92 | $3.69 | 16537 |
| 2025-01-17 | 17.51 | $3.90 | 33200 |
| 2025-01-16 | 18.00 | $4.16 | 30100 |
| 2025-01-15 | 18.36 | $4.14 | 48200 |
| 2025-01-14 | 18.63 | $4.53 | 34447 |
| 2025-01-13 | 18.73 | $4.89 | 12883 |
| 2025-01-10 | 18.63 | $4.98 | 18425 |
| 2025-01-08 | 18.52 | $5.03 | 31800 |
| 2025-01-07 | 18.16 | $5.57 | 34900 |
| 2025-01-06 | 17.52 | $6.20 | 75725 |
| 2025-01-03 | 16.85 | $6.63 | 60338 |
| 2025-01-02 | 16.44 | $5.35 | 64400 |
| 2024-12-31 | 16.48 | $5.71 | 99300 |
| 2024-12-30 | 16.68 | $5.55 | 174146 |
| 2024-12-27 | 16.82 | $5.68 | 25754 |
| 2024-12-26 | 17.01 | $5.11 | 23426 |
| 2024-12-24 | 17.24 | $5.82 | 31800 |
| 2024-12-23 | 17.47 | $5.07 | 23000 |
| 2024-12-20 | 18.06 | $5.82 | 38135 |
| 2024-12-19 | 18.30 | $6.27 | 19434 |
| 2024-12-18 | 18.25 | $6.00 | 16200 |
| 2024-12-17 | 18.19 | $6.36 | 38800 |
| 2024-12-16 | 18.00 | $7.00 | 30748 |
| 2024-12-13 | 17.88 | $6.37 | 31137 |
| 2024-12-12 | 17.64 | $6.28 | 47213 |
| 2024-12-11 | 17.59 | $5.81 | 43600 |
| 2024-12-10 | 17.69 | $5.49 | 70300 |
| 2024-12-09 | 17.89 | $5.12 | 156178 |
| 2024-12-06 | 18.16 | $6.00 | 338825 |
| 2024-12-05 | 18.44 | $4.95 | 4.7M |
| 2024-12-04 | 18.74 | $3.20 | 49128 |
| 2024-12-03 | 18.70 | $3.37 | 24500 |
| 2024-12-02 | 18.68 | $3.33 | 43600 |
| 2024-11-29 | 18.73 | $4.74 | 6600 |
| 2024-11-27 | 19.33 | $4.63 | 33917 |
| 2024-11-26 | 19.96 | $5.90 | 35300 |
| 2024-11-25 | 20.32 | $6.25 | 60047 |
| 2024-11-22 | 20.81 | $5.12 | 23447 |
| 2024-11-21 | 21.59 | $5.63 | 21031 |
| 2024-11-20 | 22.54 | $6.70 | 27200 |
| 2024-11-19 | 22.81 | $6.72 | 24000 |
| 2024-11-18 | 23.09 | $7.21 | 14900 |
| 2024-11-15 | 22.68 | $7.10 | 6900 |
| 2024-11-14 | 22.81 | $6.86 | 2000 |
| 2024-11-13 | 23.11 | $6.85 | 16900 |
| 2024-11-12 | 23.43 | $7.00 | 5848 |
| 2024-11-11 | 23.42 | $7.26 | 10100 |
| 2024-11-08 | 23.18 | $7.29 | 5904 |
| 2024-11-07 | 22.90 | $7.82 | 25700 |
| 2024-11-06 | 22.42 | $7.70 | 96103 |
| 2024-11-05 | 22.12 | $7.30 | 16300 |
| 2024-11-04 | 21.85 | $7.31 | 22227 |
| 2024-11-01 | 21.55 | $7.72 | 30600 |
| 2024-10-31 | 21.61 | $8.10 | 66700 |
| 2024-10-30 | 21.57 | $7.70 | 44100 |
| 2024-10-29 | 21.81 | $7.47 | 11700 |
| 2024-10-28 | 22.75 | $8.28 | 10447 |
| 2024-10-25 | 23.13 | $8.33 | 44628 |
| 2024-10-24 | 23.52 | $8.75 | 37300 |
| 2024-10-23 | 23.85 | $8.60 | 49933 |
| 2024-10-22 | 24.38 | $9.00 | 22300 |
| 2024-10-21 | 24.64 | $9.09 | 29218 |
| 2024-10-18 | 24.92 | $9.58 | 71200 |
| 2024-10-17 | 25.21 | $9.21 | 84101 |
| 2024-10-16 | 25.52 | $8.95 | 30300 |
| 2024-10-15 | 26.50 | $9.10 | 6066 |
| 2024-10-14 | 27.24 | $8.95 | 82555 |
| 2024-10-11 | 28.01 | $9.27 | 16317 |
| 2024-10-10 | 28.62 | $9.34 | 20169 |
| 2024-10-09 | 29.23 | $9.99 | 62455 |
| 2024-10-08 | 29.87 | $9.78 | 58105 |
| 2024-10-07 | 30.69 | $10.00 | 53552 |
| 2024-10-04 | 31.65 | $9.51 | 9621 |
| 2024-10-03 | 32.93 | $10.31 | 123786 |
| 2024-10-02 | 34.28 | $9.52 | 44994 |
| 2024-10-01 | 35.93 | $11.12 | 15762 |
| 2024-09-30 | 37.28 | $11.35 | 220025 |
| 2024-09-27 | 38.70 | $10.90 | 12100 |
| 2024-09-26 | 40.36 | $11.20 | 4100 |
| 2024-09-25 | 42.11 | $12.95 | — |
| 2024-09-24 | 42.51 | $12.95 | 500 |
| 2024-09-23 | 42.93 | $13.20 | 1800 |
| 2024-09-20 | 43.38 | $13.48 | 3700 |
| 2024-09-19 | 43.85 | $11.50 | 3000 |
| 2024-09-18 | 44.28 | $12.80 | 11600 |
| 2024-09-17 | 43.04 | $13.00 | 3300 |
| 2024-09-16 | 41.85 | $13.00 | 18000 |
| 2024-09-13 | 40.60 | $11.60 | 14000 |
| 2024-09-12 | 40.63 | $11.46 | 5700 |
| 2024-09-11 | 40.34 | $11.60 | 4900 |
| 2024-09-10 | 39.79 | $11.60 | 4400 |
| 2024-09-09 | 39.21 | $11.60 | 8800 |
| 2024-09-06 | 38.59 | $11.60 | 9800 |
| 2024-09-05 | 37.95 | $11.21 | 12200 |
| 2024-09-04 | 37.42 | $10.82 | 19200 |
| 2024-09-03 | 36.85 | $12.20 | 9100 |
| 2024-08-30 | 35.28 | $10.78 | 7200 |
| 2024-08-29 | 33.80 | $12.40 | 17800 |
| 2024-08-28 | 30.95 | $13.42 | 120900 |
| 2024-08-27 | 27.72 | $11.44 | 6400 |
| 2024-08-26 | 24.87 | $11.70 | 5600 |
| 2024-08-23 | 21.86 | $11.70 | 7000 |
| 2024-08-22 | 18.54 | $11.61 | 2100 |
| 2024-08-21 | 18.86 | $11.64 | 15900 |
| 2024-08-20 | 17.93 | $11.59 | 51100 |
| 2024-08-19 | 17.43 | $11.53 | 169400 |
| 2024-08-16 | 17.85 | $11.53 | 100 |
| 2024-08-15 | 18.09 | $11.53 | — |
| 2024-08-14 | 18.34 | $11.53 | 2000 |
| 2024-08-13 | 18.60 | $11.52 | 1200 |
| 2024-08-12 | 19.02 | $11.50 | — |
| 2024-08-09 | 19.74 | $11.50 | — |
| 2024-08-08 | 20.50 | $11.50 | — |
| 2024-08-07 | 21.30 | $11.50 | 300 |
| 2024-08-06 | 22.15 | $11.52 | 800 |
| 2024-08-05 | 22.75 | $11.55 | — |
| 2024-08-02 | 22.91 | $11.55 | — |
| 2024-08-01 | 23.08 | $11.55 | 1500 |
| 2024-07-31 | 23.26 | $11.50 | 5000 |
| 2024-07-30 | 24.00 | $11.50 | 2100 |
| 2024-07-29 | 24.78 | $11.49 | — |
| 2024-07-26 | 25.63 | $11.49 | — |
| 2024-07-25 | 26.53 | $11.49 | — |
| 2024-07-24 | 27.48 | $11.49 | — |
| 2024-07-23 | 28.48 | $11.49 | — |
| 2024-07-22 | 29.53 | $11.49 | — |
| 2024-07-19 | 30.63 | $11.49 | — |
| 2024-07-18 | 31.79 | $11.49 | 100 |
| 2024-07-17 | 33.02 | $11.49 | — |
| 2024-07-16 | 34.31 | $11.49 | 200 |
| 2024-07-15 | 35.66 | $11.55 | 200 |
| 2024-07-12 | 37.45 | $11.47 | 300 |
| 2024-07-11 | 38.66 | $11.44 | — |
| 2024-07-10 | 39.56 | $11.44 | 1500 |
| 2024-07-09 | 40.50 | $11.54 | — |
| 2024-07-08 | 41.67 | $11.54 | 400 |
| 2024-07-05 | 42.90 | $11.43 | 32000 |
| 2024-07-03 | 44.19 | $11.49 | 300 |
| 2024-07-02 | 42.34 | $11.44 | 2900 |
| 2024-07-01 | 40.63 | $11.39 | — |
| 2024-06-28 | 39.16 | $11.39 | — |
| 2024-06-27 | 37.62 | $11.39 | 700 |
| 2024-06-26 | 35.99 | $11.36 | — |
| 2024-06-25 | 34.52 | $11.36 | — |
| 2024-06-24 | 32.98 | $11.36 | 101800 |
| 2024-06-21 | 31.36 | $11.29 | — |
| 2024-06-20 | 30.45 | $11.29 | — |
| 2024-06-18 | 29.50 | $11.29 | — |
| 2024-06-17 | 28.50 | $11.29 | — |
| 2024-06-14 | 27.45 | $11.29 | 400 |
| 2024-06-13 | 26.34 | $11.29 | — |
| 2024-06-12 | 26.50 | $11.29 | — |
| 2024-06-11 | 26.67 | $11.29 | 200 |
| 2024-06-10 | 26.84 | $11.28 | 100 |
| 2024-06-07 | 27.29 | $11.28 | 100 |
| 2024-06-06 | 27.75 | $11.28 | 100 |
| 2024-06-05 | 28.24 | $11.30 | — |
| 2024-06-04 | 27.99 | $11.30 | 100 |
| 2024-06-03 | 27.73 | $11.30 | — |
| 2024-05-31 | 27.45 | $11.30 | — |
| 2024-05-30 | 27.16 | $11.30 | — |
| 2024-05-29 | 26.86 | $11.30 | — |
| 2024-05-28 | 26.54 | $11.30 | 100 |
| 2024-05-24 | 26.20 | $11.30 | — |
| 2024-05-23 | 25.84 | $11.30 | — |
| 2024-05-22 | 25.47 | $11.30 | — |
| 2024-05-21 | 25.07 | $11.30 | 5700 |
| 2024-05-20 | 24.66 | $11.28 | 300 |
| 2024-05-17 | 24.48 | $11.22 | 100 |
| 2024-05-16 | 25.33 | $11.29 | 300 |
| 2024-05-15 | 26.23 | $11.29 | 300 |
| 2024-05-14 | 27.17 | $11.29 | 500 |
| 2024-05-13 | 27.93 | $11.26 | — |
| 2024-05-10 | 27.65 | $11.26 | — |
| 2024-05-09 | 27.36 | $11.26 | — |
| 2024-05-08 | 27.05 | $11.26 | — |
| 2024-05-07 | 26.73 | $11.26 | — |
| 2024-05-06 | 26.39 | $11.26 | 5800 |
| 2024-05-03 | 26.03 | $11.26 | 27300 |
| 2024-05-02 | 25.66 | $11.20 | — |
| 2024-05-01 | 26.09 | $11.20 | — |
| 2024-04-30 | 26.54 | $11.20 | — |
| 2024-04-29 | 27.01 | $11.20 | 400 |
| 2024-04-26 | 27.52 | $11.20 | 100 |
| 2024-04-25 | 28.04 | $11.20 | 100 |
| 2024-04-24 | 28.60 | $11.22 | 300 |
| 2024-04-23 | 29.18 | $11.21 | — |
| 2024-04-22 | 29.62 | $11.21 | — |
| 2024-04-19 | 30.09 | $11.21 | — |
| 2024-04-18 | 30.57 | $11.21 | — |
| 2024-04-17 | 31.09 | $11.21 | — |
| 2024-04-16 | 31.63 | $11.21 | 24500 |
| 2024-04-15 | 32.20 | $11.25 | — |
| 2024-04-12 | 32.23 | $11.25 | 2300 |
| 2024-04-11 | 32.26 | $11.10 | 200 |
| 2024-04-10 | 33.86 | $11.20 | — |
| 2024-04-09 | 33.49 | $11.20 | 300 |
| 2024-04-08 | 33.11 | $11.22 | 1800 |
| 2024-04-05 | 32.70 | $11.20 | 1300 |
| 2024-04-04 | 32.50 | $11.20 | 11300 |
| 2024-04-03 | 32.28 | $11.19 | 22400 |
| 2024-04-02 | 32.05 | $11.19 | 5400 |
| 2024-04-01 | 32.27 | $11.24 | 59100 |
| 2024-03-28 | 32.49 | $11.21 | — |
| 2024-03-27 | 33.12 | $11.21 | 50300 |
| 2024-03-26 | 33.78 | $11.23 | 200 |
| 2024-03-25 | 34.06 | $11.19 | 19300 |
| 2024-03-22 | 34.48 | $11.22 | 45800 |
| 2024-03-21 | 34.25 | $11.21 | 26700 |
| 2024-03-20 | 34.11 | $11.21 | 500 |
| 2024-03-19 | 33.96 | $11.22 | 1200 |
| 2024-03-18 | 33.80 | $11.20 | — |
| 2024-03-15 | 33.84 | $11.20 | — |
| 2024-03-14 | 33.88 | $11.20 | 8300 |
| 2024-03-13 | 33.92 | $11.20 | 3200 |
| 2024-03-12 | 33.58 | $11.20 | — |
| 2024-03-11 | 33.30 | $11.20 | 27700 |
| 2024-03-08 | 33.02 | $11.15 | 300 |
| 2024-03-07 | 33.25 | $11.15 | — |
| 2024-03-06 | 33.50 | $11.15 | 500 |
| 2024-03-05 | 33.77 | $11.18 | — |
| 2024-03-04 | 33.52 | $11.18 | 100 |
| 2024-03-01 | 33.26 | $11.15 | 200 |
| 2024-02-29 | 33.23 | $11.15 | — |
| 2024-02-28 | 33.20 | $11.15 | 30200 |
| 2024-02-27 | 33.17 | $11.15 | 100000 |
| 2024-02-26 | 33.21 | $11.15 | 100 |
| 2024-02-23 | 33.25 | $11.15 | 124800 |
| 2024-02-22 | 33.30 | $11.18 | 200 |
| 2024-02-21 | 32.78 | $11.18 | 700 |
| 2024-02-20 | 32.23 | $11.15 | 165500 |
| 2024-02-16 | 31.65 | $11.13 | 32900 |
| 2024-02-15 | 31.68 | $11.10 | 19100 |
| 2024-02-14 | 31.78 | $11.12 | — |
| 2024-02-13 | 31.62 | $11.12 | 100500 |
| 2024-02-12 | 31.44 | $11.07 | 900 |
| 2024-02-09 | 31.52 | $11.11 | — |
| 2024-02-08 | 31.06 | $11.11 | 8100 |
| 2024-02-07 | 30.56 | $11.11 | — |
| 2024-02-06 | 30.05 | $11.11 | 1100 |
| 2024-02-05 | 29.50 | $11.12 | 7900 |
| 2024-02-02 | 28.93 | $11.12 | — |
| 2024-02-01 | 27.56 | $11.12 | — |
| 2024-01-31 | 26.11 | $11.12 | 300 |
| 2024-01-30 | 24.60 | $11.14 | — |
| 2024-01-29 | 22.75 | $11.14 | 241600 |
| 2024-01-26 | 20.80 | $11.12 | 100 |
| 2024-01-25 | 20.97 | $11.12 | 216000 |
| 2024-01-24 | 21.15 | $11.12 | 75100 |
| 2024-01-23 | 21.57 | $11.09 | — |
| 2024-01-22 | 22.39 | $11.09 | — |
| 2024-01-19 | 23.25 | $11.09 | — |
| 2024-01-18 | 24.16 | $11.09 | — |
| 2024-01-17 | 25.12 | $11.09 | — |
| 2024-01-16 | 26.13 | $11.09 | 500 |
| 2024-01-12 | 27.19 | $11.06 | 100 |
| 2024-01-11 | 28.61 | $11.14 | — |
| 2024-01-10 | 29.09 | $11.14 | — |
| 2024-01-09 | 29.60 | $11.14 | — |
| 2024-01-08 | 30.13 | $11.14 | — |
| 2024-01-05 | 30.68 | $11.14 | — |
| 2024-01-04 | 31.27 | $11.14 | 200 |
| 2024-01-03 | 31.89 | $11.06 | — |
| 2024-01-02 | 33.26 | $11.06 | — |
| 2023-12-29 | 34.70 | $11.06 | 1400 |
| 2023-12-28 | 36.22 | $11.08 | 15400 |
| 2023-12-27 | 37.81 | $11.03 | — |
| 2023-12-26 | 38.95 | $11.03 | 1500 |
| 2023-12-22 | 40.15 | $11.04 | — |
| 2023-12-21 | 40.90 | $11.04 | — |
| 2023-12-20 | 41.70 | $11.04 | — |
| 2023-12-19 | 42.53 | $11.04 | 1000 |
| 2023-12-18 | 43.41 | $11.04 | 300 |
| 2023-12-15 | 44.40 | $11.04 | 100 |
| 2023-12-14 | 45.45 | $11.00 | 19000 |
| 2023-12-13 | 46.11 | $11.01 | 30100 |
| 2023-12-12 | 46.81 | $10.95 | 400 |
| 2023-12-11 | 46.73 | $10.97 | 33500 |
| 2023-12-08 | 46.73 | $10.96 | 116400 |
| 2023-12-07 | 46.74 | $10.95 | — |
| 2023-12-06 | 46.50 | $10.95 | 200 |
| 2023-12-05 | 46.26 | $10.95 | 100 |
| 2023-12-04 | 46.00 | $10.96 | — |
| 2023-12-01 | 45.76 | $10.96 | — |
| 2023-11-30 | 45.51 | $10.96 | 100 |
| 2023-11-29 | 45.25 | $10.96 | — |
| 2023-11-28 | 44.97 | $10.96 | — |
| 2023-11-27 | 44.67 | $10.96 | 8800 |
| 2023-11-24 | 44.37 | $10.97 | — |
| 2023-11-22 | 44.09 | $10.97 | — |
| 2023-11-21 | 43.81 | $10.97 | 3400 |
| 2023-11-20 | 43.51 | $10.96 | 1200 |
| 2023-11-17 | 43.12 | $10.99 | 1100 |
| 2023-11-16 | 42.78 | $11.04 | — |
| 2023-11-15 | 42.53 | $11.04 | — |
| 2023-11-14 | 42.27 | $11.04 | 200 |
| 2023-11-13 | 42.00 | $10.95 | 400 |
| 2023-11-10 | 41.18 | $10.95 | 2200 |
| 2023-11-09 | 40.31 | $10.95 | — |
| 2023-11-08 | 39.40 | $10.95 | — |
| 2023-11-07 | 38.45 | $10.95 | 4200 |
| 2023-11-06 | 37.44 | $10.97 | 3400 |
| 2023-11-03 | 36.38 | $10.96 | 15200 |
| 2023-11-02 | 35.27 | $10.94 | 7000 |
| 2023-11-01 | 33.53 | $11.00 | 6000 |
| 2023-10-31 | 31.70 | $11.01 | 600 |
| 2023-10-30 | 30.48 | $10.86 | 700 |
| 2023-10-27 | 27.96 | $10.98 | 700 |
| 2023-10-26 | 27.98 | $10.95 | 100 |
| 2023-10-25 | 28.56 | $10.99 | — |
| 2023-10-24 | 27.78 | $10.99 | — |
| 2023-10-23 | 26.97 | $10.99 | 14100 |
| 2023-10-20 | 26.11 | $10.95 | 600 |
| 2023-10-19 | 25.91 | $10.93 | — |
| 2023-10-18 | 26.18 | $10.93 | 900 |
| 2023-10-17 | 26.46 | $10.93 | — |
| 2023-10-16 | 26.76 | $10.93 | — |
| 2023-10-13 | 27.07 | $10.93 | 900 |
| 2023-10-12 | 27.40 | $10.92 | — |
| 2023-10-11 | 27.96 | $10.92 | 700 |
| 2023-10-10 | 28.56 | $10.92 | — |
| 2023-10-09 | 29.18 | $10.92 | — |
| 2023-10-06 | 29.84 | $10.92 | — |
| 2023-10-05 | 30.53 | $10.92 | — |
| 2023-10-04 | 31.25 | $10.92 | 600 |
| 2023-10-03 | 32.02 | $10.92 | 1600 |
| 2023-10-02 | 32.82 | $10.92 | — |
| 2023-09-29 | 33.99 | $10.92 | — |
| 2023-09-28 | 35.23 | $10.92 | 100 |
| 2023-09-27 | 36.53 | $10.97 | — |
| 2023-09-26 | 36.80 | $10.97 | 100 |
| 2023-09-25 | 37.08 | $10.97 | — |
| 2023-09-22 | 37.38 | $10.97 | — |
| 2023-09-21 | 37.70 | $10.97 | — |
| 2023-09-20 | 38.03 | $10.97 | — |
| 2023-09-19 | 38.38 | $10.97 | 12400 |
| 2023-09-18 | 38.75 | $10.94 | 11400 |
| 2023-09-15 | 39.34 | $10.95 | 15700 |
| 2023-09-14 | 39.77 | $10.97 | — |
| 2023-09-13 | 39.86 | $10.97 | 17200 |
| 2023-09-12 | 39.95 | $10.95 | 150900 |
| 2023-09-11 | 40.05 | $10.90 | 1800 |
| 2023-09-08 | 40.15 | $10.90 | 400 |
| 2023-09-07 | 40.95 | $10.98 | 12700 |
| 2023-09-06 | 40.84 | $10.94 | 11300 |
| 2023-09-05 | 40.99 | $10.87 | 8500 |
| 2023-09-01 | 41.58 | $10.91 | — |
| 2023-08-31 | 41.23 | $10.91 | — |
| 2023-08-30 | 40.87 | $10.91 | — |
| 2023-08-29 | 40.48 | $10.91 | 800 |
| 2023-08-28 | 40.08 | $10.96 | 1800 |
| 2023-08-25 | 39.65 | $10.95 | — |
| 2023-08-24 | 38.25 | $10.95 | 200 |
| 2023-08-23 | 36.77 | $10.90 | 4200 |
| 2023-08-22 | 35.22 | $10.89 | 307000 |
| 2023-08-21 | 33.58 | $10.89 | 80000 |
| 2023-08-18 | 34.02 | $10.87 | — |
| 2023-08-17 | 34.93 | $10.87 | — |
| 2023-08-16 | 35.90 | $10.87 | 1200 |
| 2023-08-15 | 36.91 | $10.84 | — |
| 2023-08-14 | 36.44 | $10.84 | 11400 |
| 2023-08-11 | 35.94 | $10.80 | — |
| 2023-08-10 | 36.24 | $10.80 | — |
| 2023-08-09 | 36.57 | $10.80 | — |
| 2023-08-08 | 36.91 | $10.80 | — |
| 2023-08-07 | 37.27 | $10.80 | 300 |
| 2023-08-04 | 37.65 | $10.80 | — |
| 2023-08-03 | 38.05 | $10.80 | — |
| 2023-08-02 | 38.47 | $10.80 | 5900 |
| 2023-08-01 | 38.91 | $10.77 | — |
| 2023-07-31 | 40.01 | $10.77 | 100 |
| 2023-07-28 | 41.16 | $10.77 | — |
| 2023-07-27 | 42.38 | $10.77 | — |
| 2023-07-26 | 43.65 | $10.77 | — |
| 2023-07-25 | 45.00 | $10.77 | — |
| 2023-07-24 | 46.41 | $10.77 | — |
| 2023-07-21 | 47.91 | $10.77 | — |
| 2023-07-20 | 49.47 | $10.77 | — |
| 2023-07-19 | 51.13 | $10.77 | — |
| 2023-07-18 | 52.87 | $10.77 | 300 |
| 2023-07-17 | 54.70 | $10.76 | 2000 |
| 2023-07-14 | 56.62 | $10.74 | — |
| 2023-07-13 | 59.37 | $10.74 | 7700 |
| 2023-07-12 | 62.26 | $10.82 | 6000 |
| 2023-07-11 | 62.54 | $10.81 | — |
| 2023-07-10 | 63.13 | $10.81 | — |
| 2023-07-07 | 63.75 | $10.81 | — |
| 2023-07-06 | 64.40 | $10.81 | 150200 |
| 2023-07-05 | 65.08 | $10.81 | 3900 |
| 2023-07-03 | 65.80 | $10.82 | — |
| 2023-06-30 | 66.16 | $10.82 | 800 |
| 2023-06-29 | 66.53 | $10.81 | 7600 |
| 2023-06-28 | 66.93 | $10.80 | 400 |
| 2023-06-27 | 67.54 | $10.81 | 5400 |
| 2023-06-26 | 67.81 | $10.81 | — |
| 2023-06-23 | 68.18 | $10.81 | 21000 |
| 2023-06-22 | 68.57 | $10.81 | 1000 |
| 2023-06-21 | 68.61 | $10.79 | 6500 |
| 2023-06-20 | 68.72 | $10.80 | 52000 |
| 2023-06-16 | 68.46 | $10.80 | — |
| 2023-06-15 | 68.19 | $10.80 | 300 |
| 2023-06-14 | 67.89 | $10.80 | 9600 |
| 2023-06-13 | 67.59 | $10.78 | 12000 |
| 2023-06-12 | 67.37 | $10.78 | 16700 |
| 2023-06-09 | 67.14 | $10.77 | 200 |
| 2023-06-08 | 67.01 | $10.77 | 9200 |
| 2023-06-07 | 66.88 | $10.78 | — |
| 2023-06-06 | 65.74 | $10.78 | — |
| 2023-06-05 | 64.54 | $10.78 | — |
| 2023-06-02 | 63.28 | $10.78 | — |
| 2023-06-01 | 61.95 | $10.78 | 150600 |
| 2023-05-31 | 60.55 | $10.78 | 24700 |
| 2023-05-30 | 59.08 | $10.78 | 100 |
| 2023-05-26 | 57.53 | $10.78 | 1100 |
| 2023-05-25 | 55.90 | $10.79 | 6300 |
| 2023-05-24 | 54.50 | $10.72 | — |
| 2023-05-23 | 53.34 | $10.72 | 1500 |
| 2023-05-22 | 52.12 | $10.69 | 37700 |
| 2023-05-19 | 51.01 | $10.67 | 100 |
| 2023-05-18 | 49.99 | $10.67 | 5000 |
| 2023-05-17 | 48.92 | $10.67 | 5700 |
| 2023-05-16 | 47.79 | $10.66 | 85100 |
| 2023-05-15 | 46.68 | $10.58 | 3400 |
| 2023-05-12 | 46.40 | $10.58 | — |
| 2023-05-11 | 46.11 | $10.58 | — |
| 2023-05-10 | 45.80 | $10.58 | — |
| 2023-05-09 | 45.47 | $10.58 | 29400 |
| 2023-05-08 | 45.13 | $10.58 | — |
| 2023-05-05 | 44.77 | $10.58 | 800 |
| 2023-05-04 | 44.39 | $10.58 | — |
| 2023-05-03 | 43.99 | $10.58 | — |
| 2023-05-02 | 43.57 | $10.58 | 6500 |
| 2023-05-01 | 43.13 | $10.57 | — |
| 2023-04-28 | 42.77 | $10.57 | 300 |
| 2023-04-27 | 42.39 | $10.60 | 18300 |
| 2023-04-26 | 42.00 | $10.57 | 100 |
| 2023-04-25 | 41.90 | $10.54 | — |
| 2023-04-24 | 42.20 | $10.54 | 1400 |
| 2023-04-21 | 42.51 | $10.54 | — |
| 2023-04-20 | 42.84 | $10.54 | 300 |
| 2023-04-19 | 43.18 | $10.53 | 55000 |
| 2023-04-18 | 43.67 | $10.54 | — |
| 2023-04-17 | 43.93 | $10.54 | 100 |
| 2023-04-14 | 44.20 | $10.48 | — |
| 2023-04-13 | 45.28 | $10.48 | — |
| 2023-04-12 | 46.42 | $10.48 | — |
| 2023-04-11 | 47.62 | $10.48 | 1500 |
| 2023-04-10 | 48.89 | $10.52 | — |
| 2023-04-06 | 49.20 | $10.52 | 300 |
| 2023-04-05 | 49.53 | $10.52 | 300 |
| 2023-04-04 | 49.88 | $10.52 | 500 |
| 2023-04-03 | 50.24 | $10.48 | — |
| 2023-03-31 | 51.07 | $10.48 | — |
| 2023-03-30 | 51.93 | $10.48 | — |
| 2023-03-29 | 52.85 | $10.48 | 400 |
| 2023-03-28 | 53.81 | $10.52 | — |
| 2023-03-27 | 53.86 | $10.52 | 200 |
| 2023-03-24 | 53.92 | $10.49 | 400 |
| 2023-03-23 | 54.23 | $10.49 | — |
| 2023-03-22 | 54.56 | $10.49 | 100 |
| 2023-03-21 | 54.90 | $10.49 | 100 |
| 2023-03-20 | 55.26 | $10.49 | 300 |
| 2023-03-17 | 55.64 | $10.45 | 80000 |
| 2023-03-16 | 56.36 | $10.45 | 59600 |
| 2023-03-15 | 57.12 | $10.46 | 200 |
| 2023-03-14 | 58.08 | $10.48 | 100 |
| 2023-03-13 | 58.47 | $10.48 | — |
| 2023-03-10 | 58.89 | $10.48 | — |
| 2023-03-09 | 59.32 | $10.48 | 100 |
| 2023-03-08 | 59.78 | $10.48 | 100 |
| 2023-03-07 | 60.26 | $10.48 | — |
| 2023-03-06 | 60.77 | $10.48 | 2200 |
| 2023-03-03 | 61.30 | $10.44 | 25000 |
| 2023-03-02 | 62.08 | $10.42 | — |
| 2023-03-01 | 63.03 | $10.42 | — |
| 2023-02-28 | 64.03 | $10.42 | 1300 |
| 2023-02-27 | 65.08 | $10.45 | 6600 |
| 2023-02-24 | 65.89 | $10.42 | 85000 |
| 2023-02-23 | 66.96 | $10.39 | 400 |
| 2023-02-22 | 68.25 | $10.42 | 11400 |
| 2023-02-21 | 69.47 | $10.40 | 58000 |
| 2023-02-17 | 70.75 | $10.44 | 1200 |
| 2023-02-16 | 71.22 | $10.44 | 5200 |
| 2023-02-15 | 71.72 | $10.38 | — |
| 2023-02-14 | 72.48 | $10.38 | 6700 |
| 2023-02-13 | 73.27 | $10.40 | 43600 |
| 2023-02-10 | 74.15 | $10.41 | 195400 |
| 2023-02-09 | 75.07 | $10.41 | 1000 |
| 2023-02-08 | 74.85 | $10.44 | 5900 |
| 2023-02-07 | 74.63 | $10.39 | — |
| 2023-02-06 | 74.50 | $10.39 | — |
| 2023-02-03 | 74.36 | $10.39 | — |
| 2023-02-02 | 74.21 | $10.39 | 300 |
| 2023-02-01 | 74.06 | $10.39 | — |
| 2023-01-31 | 73.90 | $10.39 | 100 |
| 2023-01-30 | 73.73 | $10.39 | — |
| 2023-01-27 | 73.55 | $10.39 | — |
| 2023-01-26 | 73.36 | $10.39 | 41900 |
| 2023-01-25 | 73.16 | $10.35 | — |
| 2023-01-24 | 73.03 | $10.35 | 8900 |
| 2023-01-23 | 72.89 | $10.31 | 61300 |
| 2023-01-20 | 72.80 | $10.31 | 232100 |
| 2023-01-19 | 72.72 | $10.35 | 3100 |
| 2023-01-18 | 72.23 | $10.39 | 240000 |
| 2023-01-17 | 71.72 | $10.39 | 16600 |
| 2023-01-13 | 71.08 | $10.31 | 2600 |
| 2023-01-12 | 70.91 | $10.30 | 22600 |
| 2023-01-11 | 70.76 | $10.24 | — |
| 2023-01-10 | 70.72 | $10.24 | — |
| 2023-01-09 | 70.68 | $10.24 | — |
| 2023-01-06 | 70.63 | $10.24 | 245500 |
| 2023-01-05 | 70.59 | $10.24 | 443900 |
| 2023-01-04 | 70.59 | $10.24 | 279600 |
| 2023-01-03 | 70.60 | $10.22 | 120500 |
| 2022-12-30 | 70.67 | $10.22 | 81600 |
| 2022-12-29 | 70.74 | $10.28 | 4100 |
| 2022-12-28 | 70.41 | $10.26 | — |
| 2022-12-27 | 70.10 | $10.26 | 111700 |
| 2022-12-23 | 69.78 | $10.18 | 42800 |
| 2022-12-22 | 70.17 | $10.17 | — |
| 2022-12-21 | 70.58 | $10.17 | 1900 |
| 2022-12-20 | 71.01 | $10.17 | 180600 |
| 2022-12-19 | 71.47 | $10.16 | 62400 |
| 2022-12-16 | 71.83 | $10.12 | 21400 |
| 2022-12-15 | 72.34 | $10.16 | 500 |
| 2022-12-14 | 72.55 | $10.16 | 47300 |
| 2022-12-13 | 72.76 | $10.15 | 14300 |
| 2022-12-12 | 73.01 | $10.14 | 36800 |
| 2022-12-09 | 73.29 | $10.13 | 10100 |
| 2022-12-08 | 73.60 | $10.14 | 15900 |
| 2022-12-07 | 73.93 | $10.12 | 115700 |
| 2022-12-06 | 74.29 | $10.13 | 364300 |
| 2022-12-05 | 74.67 | $10.12 | 12500 |
| 2022-12-02 | 74.91 | $10.10 | 100 |
| 2022-12-01 | 75.20 | $10.19 | 9400 |
| 2022-11-30 | 75.02 | $10.18 | 6200 |
| 2022-11-29 | 74.84 | $10.10 | 5000 |
| 2022-11-28 | 74.73 | $10.09 | — |
| 2022-11-25 | 74.62 | $10.09 | — |
| 2022-11-23 | 74.51 | $10.09 | 267500 |
| 2022-11-22 | 74.40 | $10.09 | — |
| 2022-11-21 | 74.77 | $10.09 | — |
| 2022-11-18 | 75.17 | $10.09 | 100 |
| 2022-11-17 | 75.59 | $10.09 | 100 |
| 2022-11-16 | 76.03 | $10.08 | — |
| 2022-11-15 | 76.51 | $10.08 | 100 |
| 2022-11-14 | 77.02 | $10.08 | — |
| 2022-11-11 | 77.55 | $10.08 | — |
| 2022-11-10 | 78.11 | $10.08 | — |
| 2022-11-09 | 78.69 | $10.08 | 4000 |
| 2022-11-08 | 79.31 | $10.06 | — |
| 2022-11-07 | 79.98 | $10.06 | — |
| 2022-11-04 | 80.69 | $10.06 | — |
| 2022-11-03 | 81.44 | $10.06 | — |
| 2022-11-02 | 82.22 | $10.06 | — |
| 2022-11-01 | 83.05 | $10.06 | 200 |
| 2022-10-31 | 83.92 | $10.41 | — |
| 2022-10-28 | 83.20 | $10.41 | — |
| 2022-10-27 | 82.45 | $10.41 | 200 |
| 2022-10-26 | 81.65 | $10.65 | 1600 |
| 2022-10-25 | 80.82 | $9.98 | 2400 |
| 2022-10-24 | 79.99 | $9.97 | — |
| 2022-10-21 | 79.12 | $9.97 | — |
| 2022-10-20 | 78.21 | $9.97 | — |
| 2022-10-19 | 77.24 | $9.97 | — |
| 2022-10-18 | 76.23 | $9.97 | — |
| 2022-10-17 | 75.16 | $9.97 | — |
| 2022-10-14 | 74.04 | $9.97 | — |
| 2022-10-13 | 72.86 | $9.97 | — |
| 2022-10-12 | 71.61 | $9.97 | 100 |
| 2022-10-11 | 70.31 | $9.97 | — |
| 2022-10-10 | 68.93 | $9.97 | — |
| 2022-10-07 | 67.48 | $9.97 | — |
| 2022-10-06 | 65.95 | $9.97 | — |
| 2022-10-05 | 64.34 | $9.97 | — |
| 2022-10-04 | 62.65 | $9.97 | — |
| 2022-10-03 | 60.86 | $9.97 | — |
| 2022-09-30 | 58.99 | $9.97 | — |
| 2022-09-29 | 57.02 | $9.97 | — |
| 2022-09-28 | 54.94 | $9.97 | — |
| 2022-09-27 | 52.75 | $9.97 | — |
| 2022-09-26 | 50.45 | $9.97 | — |
| 2022-09-23 | 48.02 | $9.97 | — |
| 2022-09-22 | 45.47 | $9.97 | — |
| 2022-09-21 | 42.79 | $9.97 | 1300 |
| 2022-09-20 | 39.96 | $10.05 | — |
| 2022-09-19 | 36.84 | $10.05 | 400 |
| 2022-09-16 | 33.56 | $10.02 | — |
| 2022-09-15 | 30.10 | $10.02 | — |
| 2022-09-14 | 26.46 | $10.02 | — |
| 2022-09-13 | 22.64 | $10.02 | — |
| 2022-09-12 | 18.60 | $10.02 | — |
| 2022-09-09 | 14.36 | $10.02 | 1000 |
| 2022-09-08 | 9.90 | $9.98 | 1900 |
| 2022-09-07 | 5.20 | $9.98 | — |
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