Is Fortune Rise Acquisition Corporation (FRLA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Fortune Rise Acquisition Corporation (FRLA) research center and poll results.
OTC : FRLA
Fortune Rise Acquisition Corporation
$11.2 USD
$0 (0.0%)
- Volume
- 100
- Average Volume
- 2.85K
- Market Capitalization
- $36.81M
- P/E Ratio
- -273.17
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $12.00
- Year Low
- $11.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.02
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
4
Indicators
Bearish
3
Indicators
Neutral
1
Indicators
4 Bullish / 3 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
11.20
2025-07-16
Close Price
$11.20
Vol: 100
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.94
Average
10.76
Maximum
11.53
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-07-16 | 11.20 | $11.20 | 100 |
| 2025-07-15 | 11.20 | $11.20 | 100 |
| 2025-07-14 | 11.20 | $11.20 | 100 |
| 2025-07-11 | 11.20 | $11.20 | 100 |
| 2025-07-10 | 11.20 | $11.20 | — |
| 2025-07-09 | 11.20 | $11.20 | 100 |
| 2025-07-08 | 11.20 | $11.20 | 100 |
| 2025-07-07 | 11.20 | $11.20 | 100 |
| 2025-07-03 | 11.20 | $11.20 | — |
| 2025-07-02 | 11.20 | $11.20 | 100 |
| 2025-07-01 | 11.20 | $11.20 | — |
| 2025-06-30 | 11.20 | $11.20 | — |
| 2025-06-27 | 11.20 | $11.20 | — |
| 2025-06-26 | 11.20 | $11.20 | — |
| 2025-06-25 | 11.20 | $11.20 | — |
| 2025-06-24 | 11.20 | $11.20 | — |
| 2025-06-23 | 11.20 | $11.20 | — |
| 2025-06-20 | 11.20 | $11.20 | — |
| 2025-06-18 | 11.20 | $11.20 | — |
| 2025-06-17 | 11.20 | $11.20 | — |
| 2025-06-16 | 11.20 | $11.20 | — |
| 2025-06-13 | 11.20 | $11.20 | — |
| 2025-06-12 | 11.20 | $11.20 | — |
| 2025-06-11 | 11.20 | $11.20 | — |
| 2025-06-10 | 11.20 | $11.20 | — |
| 2025-06-09 | 11.20 | $11.20 | — |
| 2025-06-06 | 11.20 | $11.20 | — |
| 2025-06-05 | 11.20 | $11.20 | — |
| 2025-06-04 | 11.20 | $11.20 | — |
| 2025-06-03 | 11.20 | $11.20 | — |
| 2025-06-02 | 11.20 | $11.20 | — |
| 2025-05-30 | 11.20 | $11.20 | — |
| 2025-05-29 | 11.20 | $11.20 | — |
| 2025-05-28 | 11.20 | $11.20 | — |
| 2025-05-27 | 11.20 | $11.20 | 100 |
| 2025-05-23 | 11.20 | $11.20 | — |
| 2025-05-22 | 11.20 | $11.20 | — |
| 2025-05-21 | 11.20 | $11.20 | — |
| 2025-05-20 | 11.20 | $11.20 | — |
| 2025-05-19 | 11.20 | $11.20 | — |
| 2025-05-16 | 11.20 | $11.20 | — |
| 2025-05-15 | 11.20 | $11.20 | — |
| 2025-05-14 | 11.20 | $11.20 | — |
| 2025-05-13 | 11.20 | $11.20 | — |
| 2025-05-12 | 11.20 | $11.20 | — |
| 2025-05-09 | 11.20 | $11.20 | — |
| 2025-05-08 | 11.20 | $11.20 | — |
| 2025-05-07 | 11.20 | $11.20 | — |
| 2025-05-06 | 11.20 | $11.20 | — |
| 2025-05-05 | 11.20 | $11.20 | — |
| 2025-05-02 | 11.20 | $11.20 | — |
| 2025-05-01 | 11.20 | $11.20 | — |
| 2025-04-30 | 11.20 | $11.20 | — |
| 2025-04-29 | 11.20 | $11.20 | — |
| 2025-04-28 | 11.20 | $11.20 | — |
| 2025-04-25 | 11.20 | $11.20 | — |
| 2025-04-24 | 11.20 | $11.20 | — |
| 2025-04-23 | 11.20 | $11.20 | — |
| 2025-04-22 | 11.20 | $11.20 | — |
| 2025-04-21 | 11.20 | $11.20 | — |
| 2025-04-17 | 11.20 | $11.20 | — |
| 2025-04-16 | 11.20 | $11.20 | — |
| 2025-04-15 | 11.20 | $11.20 | — |
| 2025-04-14 | 11.20 | $11.20 | — |
| 2025-04-11 | 11.20 | $11.20 | — |
| 2025-04-10 | 11.20 | $11.20 | — |
| 2025-04-09 | 11.20 | $11.20 | — |
| 2025-04-08 | 11.20 | $11.20 | — |
| 2025-04-07 | 11.20 | $11.20 | 100 |
| 2025-04-04 | 11.20 | $11.20 | 100 |
| 2025-04-03 | 11.20 | $11.20 | 100 |
| 2025-04-02 | 11.20 | $11.20 | 100 |
| 2025-04-01 | 11.20 | $11.20 | — |
| 2025-03-31 | 11.20 | $11.20 | — |
| 2025-03-28 | 11.20 | $11.20 | — |
| 2025-03-27 | 11.20 | $11.20 | 100 |
| 2025-03-26 | 11.20 | $11.20 | 100 |
| 2025-03-25 | 11.20 | $11.20 | 100 |
| 2025-03-24 | 11.20 | $11.20 | 100 |
| 2025-03-21 | 11.20 | $11.20 | — |
| 2025-03-20 | 11.20 | $11.20 | 100 |
| 2025-03-19 | 11.20 | $11.20 | — |
| 2025-03-18 | 11.20 | $11.20 | 100 |
| 2025-03-17 | 11.20 | $11.20 | 100 |
| 2025-03-14 | 11.20 | $11.20 | 100 |
| 2025-03-13 | 11.20 | $11.20 | 100 |
| 2025-03-12 | 11.20 | $11.20 | — |
| 2025-03-11 | 11.20 | $11.20 | — |
| 2025-03-10 | 11.20 | $11.20 | — |
| 2025-03-07 | 11.20 | $11.20 | 100 |
| 2025-03-06 | 11.20 | $11.20 | — |
| 2025-03-05 | 11.20 | $11.20 | — |
| 2025-03-04 | 11.20 | $11.20 | 100 |
| 2025-03-03 | 11.20 | $11.20 | — |
| 2025-02-28 | 11.20 | $11.20 | 100 |
| 2025-02-27 | 11.20 | $11.20 | 100 |
| 2025-02-26 | 11.20 | $11.20 | 100 |
| 2025-02-25 | 11.20 | $11.20 | — |
| 2025-02-24 | 11.20 | $11.20 | 100 |
| 2025-02-21 | 11.20 | $11.20 | — |
| 2025-02-20 | 11.20 | $11.20 | — |
| 2025-02-19 | 11.20 | $11.20 | 100 |
| 2025-02-18 | 11.19 | $11.20 | 100 |
| 2025-02-14 | 11.19 | $11.20 | 100 |
| 2025-02-13 | 11.19 | $11.20 | 100 |
| 2025-02-12 | 11.19 | $11.20 | — |
| 2025-02-11 | 11.18 | $11.20 | 100 |
| 2025-02-10 | 11.18 | $11.20 | — |
| 2025-02-07 | 11.18 | $11.20 | 100 |
| 2025-02-06 | 11.18 | $11.20 | — |
| 2025-02-05 | 11.17 | $11.20 | 100 |
| 2025-02-04 | 11.17 | $11.20 | — |
| 2025-02-03 | 11.17 | $11.20 | 100 |
| 2025-01-31 | 11.17 | $11.20 | — |
| 2025-01-30 | 11.16 | $11.20 | — |
| 2025-01-29 | 11.16 | $11.20 | — |
| 2025-01-28 | 11.16 | $11.20 | — |
| 2025-01-27 | 11.15 | $11.20 | — |
| 2025-01-24 | 11.15 | $11.20 | 125 |
| 2025-01-23 | 11.15 | $11.15 | — |
| 2025-01-22 | 11.16 | $11.15 | 203 |
| 2025-01-21 | 11.16 | $11.15 | 3 |
| 2025-01-17 | 11.16 | $11.15 | — |
| 2025-01-16 | 11.16 | $11.15 | 3 |
| 2025-01-15 | 11.16 | $11.15 | 300 |
| 2025-01-14 | 11.18 | $11.15 | 228 |
| 2025-01-13 | 11.21 | $11.15 | 230 |
| 2025-01-10 | 11.23 | $11.15 | 478 |
| 2025-01-08 | 11.26 | $11.15 | 200 |
| 2025-01-07 | 11.28 | $11.15 | 101 |
| 2025-01-06 | 11.31 | $11.15 | 101 |
| 2025-01-03 | 11.33 | $11.15 | 120 |
| 2025-01-02 | 11.36 | $11.15 | 200 |
| 2024-12-31 | 11.38 | $11.15 | 723 |
| 2024-12-30 | 11.41 | $11.12 | 100 |
| 2024-12-27 | 11.43 | $11.15 | 848 |
| 2024-12-26 | 11.46 | $11.15 | 2057 |
| 2024-12-24 | 11.49 | $11.13 | 260 |
| 2024-12-23 | 11.53 | $11.25 | 400 |
| 2024-12-20 | 11.52 | $11.25 | 1624 |
| 2024-12-19 | 11.52 | $11.15 | 955 |
| 2024-12-18 | 11.51 | $11.15 | 3340 |
| 2024-12-17 | 11.51 | $11.13 | 560 |
| 2024-12-16 | 11.51 | $11.15 | 5256 |
| 2024-12-13 | 11.51 | $11.65 | — |
| 2024-12-12 | 11.48 | $11.65 | 2 |
| 2024-12-11 | 11.46 | $11.65 | 2 |
| 2024-12-10 | 11.43 | $11.65 | — |
| 2024-12-09 | 11.40 | $11.65 | — |
| 2024-12-06 | 11.39 | $11.65 | — |
| 2024-12-05 | 11.38 | $11.65 | 2 |
| 2024-12-04 | 11.37 | $11.65 | 2 |
| 2024-12-03 | 11.36 | $11.65 | 2 |
| 2024-12-02 | 11.35 | $11.65 | 2 |
| 2024-11-29 | 11.34 | $11.65 | 2 |
| 2024-11-27 | 11.33 | $11.65 | 205 |
| 2024-11-26 | 11.31 | $11.69 | 385 |
| 2024-11-25 | 11.29 | $12.00 | 140 |
| 2024-11-22 | 11.27 | $11.12 | — |
| 2024-11-21 | 11.28 | $11.12 | 300 |
| 2024-11-20 | 11.30 | $11.12 | — |
| 2024-11-19 | 11.31 | $11.12 | 300 |
| 2024-11-18 | 11.33 | $11.12 | — |
| 2024-11-15 | 11.34 | $11.12 | — |
| 2024-11-14 | 11.35 | $11.12 | — |
| 2024-11-13 | 11.37 | $11.12 | — |
| 2024-11-12 | 11.38 | $11.12 | 2272 |
| 2024-11-11 | 11.39 | $11.11 | 238 |
| 2024-11-08 | 11.41 | $11.44 | — |
| 2024-11-07 | 11.41 | $11.44 | — |
| 2024-11-06 | 11.41 | $11.44 | — |
| 2024-11-05 | 11.40 | $11.44 | — |
| 2024-11-04 | 11.40 | $11.44 | — |
| 2024-11-01 | 11.40 | $11.44 | 600 |
| 2024-10-31 | 11.40 | $11.35 | — |
| 2024-10-30 | 11.40 | $11.35 | — |
| 2024-10-29 | 11.40 | $11.35 | 1200 |
| 2024-10-28 | 11.40 | $11.44 | — |
| 2024-10-25 | 11.40 | $11.44 | — |
| 2024-10-24 | 11.40 | $11.44 | — |
| 2024-10-23 | 11.39 | $11.44 | 101 |
| 2024-10-22 | 11.39 | $11.38 | — |
| 2024-10-21 | 11.39 | $11.38 | — |
| 2024-10-18 | 11.39 | $11.38 | 2046 |
| 2024-10-17 | 11.39 | $11.38 | 200 |
| 2024-10-16 | 11.39 | $11.39 | 22300 |
| 2024-10-15 | 11.39 | $11.40 | 6213 |
| 2024-10-14 | 11.38 | $11.40 | 51303 |
| 2024-10-11 | 11.38 | $11.41 | 1107 |
| 2024-10-10 | 11.37 | $11.41 | — |
| 2024-10-09 | 11.37 | $11.41 | 6147 |
| 2024-10-08 | 11.36 | $11.40 | 42511 |
| 2024-10-07 | 11.36 | $11.42 | 400 |
| 2024-10-04 | 11.35 | $11.38 | — |
| 2024-10-03 | 11.35 | $11.38 | 500 |
| 2024-10-02 | 11.35 | $11.38 | 2130 |
| 2024-10-01 | 11.34 | $11.39 | 409 |
| 2024-09-30 | 11.34 | $11.38 | 1200 |
| 2024-09-27 | 11.34 | $11.39 | 300 |
| 2024-09-26 | 11.33 | $11.38 | 9309 |
| 2024-09-25 | 11.32 | $11.38 | — |
| 2024-09-24 | 11.32 | $11.38 | 411 |
| 2024-09-23 | 11.32 | $11.38 | 1400 |
| 2024-09-20 | 11.31 | $11.35 | 641 |
| 2024-09-19 | 11.31 | $11.35 | 25500 |
| 2024-09-18 | 11.30 | $11.34 | 34100 |
| 2024-09-17 | 11.30 | $11.33 | 1600 |
| 2024-09-16 | 11.30 | $11.33 | 37920 |
| 2024-09-13 | 11.30 | $11.31 | 2500 |
| 2024-09-12 | 11.29 | $11.29 | 189900 |
| 2024-09-11 | 11.29 | $11.30 | 600 |
| 2024-09-10 | 11.29 | $11.33 | 2100 |
| 2024-09-09 | 11.29 | $11.32 | 4805 |
| 2024-09-06 | 11.29 | $11.33 | 76032 |
| 2024-09-05 | 11.28 | $11.32 | 67900 |
| 2024-09-04 | 11.28 | $11.28 | 2208 |
| 2024-09-03 | 11.28 | $11.31 | — |
| 2024-08-30 | 11.28 | $11.31 | 1002 |
| 2024-08-29 | 11.27 | $11.27 | 330 |
| 2024-08-28 | 11.28 | $11.27 | 234 |
| 2024-08-27 | 11.28 | $11.29 | — |
| 2024-08-26 | 11.28 | $11.29 | 1836 |
| 2024-08-23 | 11.27 | $11.27 | 400 |
| 2024-08-22 | 11.27 | $11.30 | — |
| 2024-08-21 | 11.27 | $11.30 | 4800 |
| 2024-08-20 | 11.27 | $11.27 | 500 |
| 2024-08-19 | 11.27 | $11.29 | 2311 |
| 2024-08-16 | 11.27 | $11.28 | 2400 |
| 2024-08-15 | 11.27 | $11.24 | 200 |
| 2024-08-14 | 11.27 | $11.25 | 7300 |
| 2024-08-13 | 11.28 | $11.25 | 118 |
| 2024-08-12 | 11.28 | $11.30 | — |
| 2024-08-09 | 11.28 | $11.30 | 7300 |
| 2024-08-08 | 11.28 | $11.29 | — |
| 2024-08-07 | 11.28 | $11.29 | 3015 |
| 2024-08-06 | 11.28 | $11.24 | — |
| 2024-08-05 | 11.28 | $11.24 | 4600 |
| 2024-08-02 | 11.28 | $11.26 | 9700 |
| 2024-08-01 | 11.28 | $11.28 | 200 |
| 2024-07-31 | 11.28 | $11.28 | — |
| 2024-07-30 | 11.29 | $11.28 | 29300 |
| 2024-07-29 | 11.29 | $11.24 | 4130 |
| 2024-07-26 | 11.29 | $11.26 | — |
| 2024-07-25 | 11.29 | $11.26 | 6524 |
| 2024-07-24 | 11.29 | $11.29 | — |
| 2024-07-22 | 11.29 | $11.29 | 132 |
| 2024-07-19 | 11.29 | $11.27 | 206 |
| 2024-07-18 | 11.29 | $11.28 | 2 |
| 2024-07-17 | 11.28 | $11.30 | 84179 |
| 2024-07-16 | 11.28 | $11.30 | 25905 |
| 2024-07-15 | 11.27 | $11.30 | 649 |
| 2024-07-09 | 11.27 | $11.30 | 1745 |
| 2024-07-08 | 11.26 | $11.30 | 2599 |
| 2024-07-02 | 11.26 | $11.30 | 406 |
| 2024-07-01 | 11.25 | $11.30 | 104 |
| 2024-06-28 | 11.25 | $11.25 | 2523 |
| 2024-06-27 | 11.25 | $11.30 | 164 |
| 2024-06-26 | 11.25 | $11.25 | 1137 |
| 2024-06-25 | 11.25 | $11.29 | 637 |
| 2024-06-24 | 11.25 | $11.40 | 1394 |
| 2024-06-20 | 11.24 | $11.30 | 1586 |
| 2024-06-18 | 11.23 | $11.22 | 610 |
| 2024-06-07 | 11.23 | $11.32 | 287 |
| 2024-06-06 | 11.23 | $11.21 | 202 |
| 2024-06-05 | 11.23 | $11.31 | 292 |
| 2024-06-04 | 11.22 | $11.22 | 8891 |
| 2024-06-03 | 11.22 | $11.27 | 16039 |
| 2024-05-31 | 11.21 | $11.19 | 1167 |
| 2024-05-30 | 11.21 | $11.19 | 8348 |
| 2024-05-29 | 11.21 | $11.21 | 205882 |
| 2024-05-28 | 11.21 | $11.20 | 501 |
| 2024-05-24 | 11.21 | $11.19 | 285144 |
| 2024-05-23 | 11.21 | $11.21 | 29052 |
| 2024-05-22 | 11.20 | $11.23 | 31524 |
| 2024-05-20 | 11.20 | $11.24 | 23100 |
| 2024-05-17 | 11.20 | $11.25 | 20448 |
| 2024-05-16 | 11.19 | $11.25 | 25753 |
| 2024-05-15 | 11.19 | $11.26 | 24636 |
| 2024-05-14 | 11.18 | $11.29 | 17069 |
| 2024-05-13 | 11.17 | $11.20 | 13 |
| 2024-05-10 | 11.17 | $11.21 | 35938 |
| 2024-05-09 | 11.16 | $11.20 | 1988 |
| 2024-05-08 | 11.16 | $11.20 | 20834 |
| 2024-05-07 | 11.16 | $11.19 | 1285 |
| 2024-05-06 | 11.15 | $11.19 | 3843 |
| 2024-05-03 | 11.15 | $11.18 | 2455 |
| 2024-05-02 | 11.15 | $11.19 | 83351 |
| 2024-04-25 | 11.15 | $11.17 | 124 |
| 2024-04-24 | 11.14 | $11.16 | 404 |
| 2024-04-22 | 11.14 | $11.16 | 30020 |
| 2024-04-19 | 11.14 | $11.17 | 485900 |
| 2024-04-18 | 11.13 | $11.15 | 273607 |
| 2024-04-16 | 11.13 | $11.17 | 65254 |
| 2024-04-09 | 11.12 | $11.19 | 191337 |
| 2024-04-08 | 11.12 | $11.16 | 52156 |
| 2024-04-05 | 11.11 | $11.15 | 5809 |
| 2024-04-04 | 11.11 | $11.13 | 2 |
| 2024-04-03 | 11.11 | $11.13 | 23592 |
| 2024-04-02 | 11.10 | $11.13 | 23592 |
| 2024-03-26 | 11.10 | $11.12 | 5 |
| 2024-03-21 | 11.10 | $11.12 | 50998 |
| 2024-03-15 | 11.10 | $11.10 | 610 |
| 2024-03-11 | 11.10 | $11.15 | 2 |
| 2024-02-28 | 11.09 | $11.14 | 146 |
| 2024-02-27 | 11.09 | $11.15 | 300 |
| 2024-02-26 | 11.09 | $11.15 | 194 |
| 2024-02-23 | 11.08 | $11.10 | 475 |
| 2024-02-22 | 11.08 | $11.15 | 20857 |
| 2024-02-21 | 11.08 | $11.08 | 5610 |
| 2024-02-20 | 11.08 | $11.09 | 450884 |
| 2024-02-16 | 11.08 | $11.07 | 572 |
| 2024-02-15 | 11.07 | $11.07 | — |
| 2024-02-14 | 11.07 | $11.07 | — |
| 2024-02-13 | 11.07 | $11.07 | 23626 |
| 2024-02-12 | 11.06 | $11.08 | — |
| 2024-02-09 | 11.06 | $11.08 | — |
| 2024-02-08 | 11.06 | $11.08 | — |
| 2024-02-07 | 11.06 | $11.08 | — |
| 2024-02-06 | 11.05 | $11.08 | — |
| 2024-02-05 | 11.05 | $11.08 | 2854 |
| 2024-02-02 | 11.05 | $11.08 | 8744 |
| 2024-02-01 | 11.05 | $11.08 | — |
| 2024-01-31 | 11.04 | $11.08 | — |
| 2024-01-30 | 11.03 | $11.08 | — |
| 2024-01-29 | 11.03 | $11.08 | — |
| 2024-01-26 | 11.02 | $11.08 | — |
| 2024-01-25 | 11.02 | $11.08 | — |
| 2024-01-24 | 11.01 | $11.08 | — |
| 2024-01-23 | 11.00 | $11.08 | — |
| 2024-01-22 | 11.00 | $11.08 | 190477 |
| 2024-01-19 | 10.99 | $11.00 | — |
| 2024-01-18 | 10.99 | $11.00 | — |
| 2024-01-17 | 10.99 | $11.00 | 246 |
| 2024-01-16 | 10.99 | $11.01 | 101 |
| 2024-01-12 | 10.98 | $11.03 | — |
| 2024-01-11 | 10.98 | $11.03 | — |
| 2024-01-10 | 10.97 | $11.03 | — |
| 2024-01-09 | 10.97 | $11.03 | — |
| 2024-01-08 | 10.97 | $11.03 | — |
| 2024-01-05 | 10.96 | $11.03 | 37943 |
| 2024-01-04 | 10.96 | $11.00 | 5475 |
| 2024-01-03 | 10.96 | $10.96 | — |
| 2024-01-02 | 10.96 | $10.96 | — |
| 2023-12-29 | 10.96 | $10.96 | — |
| 2023-12-28 | 10.96 | $10.96 | — |
| 2023-12-27 | 10.96 | $10.96 | 5004 |
| 2023-12-26 | 10.96 | $10.96 | 8295 |
| 2023-12-22 | 10.96 | $10.96 | — |
| 2023-12-21 | 10.96 | $10.96 | 6260 |
| 2023-12-20 | 10.96 | $10.96 | — |
| 2023-12-19 | 10.96 | $10.96 | — |
| 2023-12-18 | 10.96 | $10.96 | 5011 |
| 2023-12-15 | 10.96 | $10.95 | — |
| 2023-12-14 | 10.96 | $10.95 | — |
| 2023-12-13 | 10.96 | $10.95 | 2109 |
| 2023-12-12 | 10.96 | $10.95 | — |
| 2023-12-11 | 10.96 | $10.95 | — |
| 2023-12-08 | 10.96 | $10.95 | — |
| 2023-12-07 | 10.96 | $10.95 | — |
| 2023-12-06 | 10.96 | $10.95 | 106 |
| 2023-12-05 | 10.96 | $10.97 | — |
| 2023-12-04 | 10.96 | $10.97 | 11276 |
| 2023-12-01 | 10.96 | $10.97 | — |
| 2023-11-30 | 10.96 | $10.97 | — |
| 2023-11-29 | 10.97 | $10.97 | — |
| 2023-11-28 | 10.97 | $10.97 | — |
| 2023-11-27 | 10.97 | $10.97 | 100 |
| 2023-11-24 | 10.97 | $10.97 | — |
| 2023-11-22 | 10.97 | $10.97 | — |
| 2023-11-21 | 10.96 | $10.97 | — |
| 2023-11-20 | 10.96 | $10.97 | — |
| 2023-11-17 | 10.96 | $10.97 | — |
| 2023-11-16 | 10.96 | $10.97 | — |
| 2023-11-15 | 10.96 | $10.97 | 5961 |
| 2023-11-14 | 10.96 | $10.95 | — |
| 2023-11-13 | 10.96 | $10.95 | 1011 |
| 2023-11-10 | 10.96 | $10.95 | 2474 |
| 2023-11-09 | 10.96 | $10.95 | — |
| 2023-11-08 | 10.96 | $10.95 | — |
| 2023-11-07 | 10.96 | $10.95 | 2840 |
| 2023-11-06 | 10.96 | $10.96 | — |
| 2023-11-03 | 10.96 | $10.96 | 1718 |
| 2023-11-02 | 10.96 | $11.00 | — |
| 2023-11-01 | 10.96 | $11.00 | — |
| 2023-10-31 | 10.96 | $11.00 | 7733 |
| 2023-10-30 | 10.96 | $10.99 | 32344 |
| 2023-10-27 | 10.96 | $10.95 | 314 |
| 2023-10-26 | 10.95 | $10.94 | 126 |
| 2023-10-25 | 10.95 | $10.94 | 131 |
| 2023-10-24 | 10.95 | $10.95 | — |
| 2023-10-23 | 10.95 | $10.95 | — |
| 2023-10-20 | 10.95 | $10.95 | — |
| 2023-10-19 | 10.95 | $10.95 | 201334 |
| 2023-10-18 | 10.94 | $10.96 | 200000 |
| 2023-10-17 | 10.94 | $10.96 | — |
| 2023-10-16 | 10.94 | $10.96 | — |
| 2023-10-13 | 10.93 | $10.96 | — |
| 2023-10-12 | 10.93 | $10.96 | — |
| 2023-10-11 | 10.93 | $10.96 | — |
| 2023-10-10 | 10.92 | $10.96 | 153 |
| 2023-10-09 | 10.92 | $10.95 | 10234 |
| 2023-10-06 | 10.92 | $10.95 | 701 |
| 2023-10-05 | 10.91 | $10.95 | 200 |
| 2023-10-04 | 10.91 | $10.98 | 98200 |
| 2023-10-03 | 10.91 | $10.98 | 193076 |
| 2023-10-02 | 10.90 | $10.94 | 100107 |
| 2023-09-29 | 10.90 | $10.93 | 960 |
| 2023-09-28 | 10.89 | $10.94 | 165217 |
| 2023-09-27 | 10.89 | $10.93 | 292311 |
| 2023-09-26 | 10.89 | $10.92 | 10046 |
| 2023-09-25 | 10.89 | $10.92 | 9105 |
| 2023-09-22 | 10.89 | $10.89 | — |
| 2023-09-21 | 10.88 | $10.89 | — |
| 2023-09-20 | 10.88 | $10.89 | — |
| 2023-09-19 | 10.88 | $10.89 | — |
| 2023-09-18 | 10.88 | $10.89 | — |
| 2023-09-15 | 10.88 | $10.89 | 37594 |
| 2023-09-14 | 10.88 | $10.89 | 35626 |
| 2023-09-13 | 10.88 | $10.89 | — |
| 2023-09-12 | 10.88 | $10.89 | 17744 |
| 2023-09-11 | 10.88 | $10.89 | 6646 |
| 2023-09-08 | 10.88 | $10.88 | — |
| 2023-09-07 | 10.88 | $10.88 | — |
| 2023-09-06 | 10.88 | $10.88 | — |
| 2023-09-05 | 10.88 | $10.88 | — |
| 2023-09-01 | 10.88 | $10.88 | 28860 |
| 2023-08-31 | 10.88 | $10.88 | 128 |
| 2023-08-30 | 10.87 | $10.88 | 602 |
| 2023-08-29 | 10.87 | $10.88 | 112448 |
| 2023-08-28 | 10.86 | $10.88 | — |
| 2023-08-25 | 10.86 | $10.88 | 28203 |
| 2023-08-24 | 10.86 | $10.88 | 126 |
| 2023-08-23 | 10.85 | $10.88 | 103393 |
| 2023-08-22 | 10.85 | $10.88 | 115495 |
| 2023-08-21 | 10.85 | $10.88 | 100 |
| 2023-08-18 | 10.85 | $10.88 | 1811 |
| 2023-08-17 | 10.84 | $10.88 | — |
| 2023-08-16 | 10.84 | $10.88 | — |
| 2023-08-15 | 10.84 | $10.88 | 32220 |
| 2023-08-14 | 10.84 | $10.87 | 165 |
| 2023-08-11 | 10.84 | $10.87 | 100 |
| 2023-08-10 | 10.83 | $10.87 | — |
| 2023-08-09 | 10.83 | $10.87 | 22218 |
| 2023-08-08 | 10.82 | $10.86 | 401 |
| 2023-08-07 | 10.82 | $10.86 | 7101 |
| 2023-08-04 | 10.81 | $10.86 | — |
| 2023-08-03 | 10.81 | $10.86 | 5200 |
| 2023-08-02 | 10.80 | $10.78 | — |
| 2023-08-01 | 10.80 | $10.78 | — |
| 2023-07-31 | 10.80 | $10.78 | 400 |
| 2023-07-28 | 10.81 | $10.83 | 100 |
| 2023-07-27 | 10.80 | $10.83 | — |
| 2023-07-26 | 10.80 | $10.83 | — |
| 2023-07-25 | 10.80 | $10.83 | — |
| 2023-07-24 | 10.80 | $10.83 | — |
| 2023-07-21 | 10.80 | $10.83 | — |
| 2023-07-20 | 10.79 | $10.83 | — |
| 2023-07-19 | 10.79 | $10.83 | — |
| 2023-07-18 | 10.79 | $10.83 | 8800 |
| 2023-07-17 | 10.78 | $10.84 | — |
| 2023-07-14 | 10.78 | $10.84 | 100 |
| 2023-07-13 | 10.78 | $10.76 | — |
| 2023-07-12 | 10.78 | $10.76 | — |
| 2023-07-11 | 10.78 | $10.76 | — |
| 2023-07-10 | 10.79 | $10.76 | — |
| 2023-07-07 | 10.79 | $10.76 | — |
| 2023-07-06 | 10.79 | $10.76 | 200 |
| 2023-07-05 | 10.79 | $10.80 | — |
| 2023-07-03 | 10.78 | $10.80 | — |
| 2023-06-30 | 10.78 | $10.80 | — |
| 2023-06-29 | 10.77 | $10.80 | 465000 |
| 2023-06-28 | 10.77 | $10.80 | — |
| 2023-06-27 | 10.76 | $10.80 | 1600 |
| 2023-06-26 | 10.76 | $10.77 | 3400 |
| 2023-06-23 | 10.76 | $10.77 | — |
| 2023-06-22 | 10.75 | $10.77 | 200 |
| 2023-06-21 | 10.75 | $10.77 | 7100 |
| 2023-06-20 | 10.75 | $10.79 | 1000 |
| 2023-06-16 | 10.74 | $10.76 | 1200 |
| 2023-06-15 | 10.74 | $10.84 | 5600 |
| 2023-06-14 | 10.73 | $10.77 | 11500 |
| 2023-06-13 | 10.73 | $10.73 | 60500 |
| 2023-06-12 | 10.73 | $10.83 | 900 |
| 2023-06-09 | 10.72 | $10.83 | 9400 |
| 2023-06-08 | 10.72 | $10.78 | 9200 |
| 2023-06-07 | 10.71 | $10.75 | 13700 |
| 2023-06-06 | 10.71 | $10.78 | 1700 |
| 2023-06-05 | 10.71 | $10.75 | 283900 |
| 2023-06-02 | 10.70 | $10.67 | — |
| 2023-06-01 | 10.71 | $10.67 | 4200 |
| 2023-05-31 | 10.71 | $10.71 | — |
| 2023-05-30 | 10.71 | $10.71 | 100 |
| 2023-05-26 | 10.71 | $10.71 | 1300 |
| 2023-05-25 | 10.71 | $10.71 | 5100 |
| 2023-05-24 | 10.72 | $10.72 | 9100 |
| 2023-05-23 | 10.72 | $10.71 | 5100 |
| 2023-05-22 | 10.73 | $10.71 | 123900 |
| 2023-05-19 | 10.74 | $10.71 | 100 |
| 2023-05-18 | 10.74 | $10.71 | 9500 |
| 2023-05-17 | 10.74 | $10.71 | 10200 |
| 2023-05-16 | 10.74 | $10.71 | 100300 |
| 2023-05-15 | 10.74 | $10.71 | 700 |
| 2023-05-12 | 10.74 | $10.70 | 500 |
| 2023-05-11 | 10.74 | $10.70 | 1400 |
| 2023-05-10 | 10.74 | $10.70 | — |
| 2023-05-09 | 10.73 | $10.70 | — |
| 2023-05-08 | 10.73 | $10.70 | 12100 |
| 2023-05-05 | 10.73 | $10.72 | — |
| 2023-05-04 | 10.73 | $10.72 | 3600 |
| 2023-05-03 | 10.72 | $10.72 | 300 |
| 2023-05-02 | 10.72 | $10.74 | — |
| 2023-05-01 | 10.72 | $10.74 | — |
| 2023-04-28 | 10.71 | $10.74 | — |
| 2023-04-27 | 10.71 | $10.74 | 6000 |
| 2023-04-26 | 10.71 | $10.71 | 1600 |
| 2023-04-25 | 10.70 | $11.07 | 300 |
| 2023-04-24 | 10.68 | $10.77 | — |
| 2023-04-21 | 10.68 | $10.77 | 6800 |
| 2023-04-20 | 10.67 | $10.71 | 600 |
| 2023-04-19 | 10.67 | $10.71 | 58900 |
| 2023-04-18 | 10.71 | $10.73 | 5700 |
| 2023-04-17 | 10.70 | $10.70 | 10600 |
| 2023-04-14 | 10.69 | $10.69 | 53000 |
| 2023-04-13 | 10.68 | $10.66 | 237000 |
| 2023-04-12 | 10.67 | $10.64 | 5400 |
| 2023-04-11 | 10.67 | $10.64 | 6600 |
| 2023-04-10 | 10.66 | $10.64 | 4900 |
| 2023-04-06 | 10.66 | $10.68 | 2900 |
| 2023-04-05 | 10.65 | $10.69 | 8300 |
| 2023-04-04 | 10.64 | $10.66 | 663800 |
| 2023-04-03 | 10.64 | $10.64 | 13600 |
| 2023-03-31 | 10.63 | $10.66 | 300 |
| 2023-03-30 | 10.63 | $10.67 | 28200 |
| 2023-03-29 | 10.62 | $10.70 | 1500 |
| 2023-03-28 | 10.61 | $10.64 | 204000 |
| 2023-03-27 | 10.60 | $10.59 | 9200 |
| 2023-03-24 | 10.60 | $10.80 | 1900 |
| 2023-03-23 | 10.58 | $10.61 | 16300 |
| 2023-03-22 | 10.58 | $10.57 | 35500 |
| 2023-03-21 | 10.57 | $11.57 | 100 |
| 2023-03-20 | 10.52 | $10.52 | — |
| 2023-03-17 | 10.52 | $10.52 | — |
| 2023-03-16 | 10.52 | $10.52 | — |
| 2023-03-15 | 10.51 | $10.52 | 100 |
| 2023-03-14 | 10.51 | $10.52 | — |
| 2023-03-13 | 10.50 | $10.52 | — |
| 2023-03-10 | 10.50 | $10.52 | 300 |
| 2023-03-09 | 10.49 | $10.55 | — |
| 2023-03-08 | 10.49 | $10.55 | — |
| 2023-03-07 | 10.48 | $10.55 | — |
| 2023-03-06 | 10.48 | $10.55 | — |
| 2023-03-03 | 10.47 | $10.55 | — |
| 2023-03-02 | 10.46 | $10.55 | 2200 |
| 2023-03-01 | 10.46 | $10.50 | 9200 |
| 2023-02-28 | 10.46 | $10.49 | — |
| 2023-02-27 | 10.45 | $10.49 | — |
| 2023-02-24 | 10.45 | $10.49 | — |
| 2023-02-23 | 10.45 | $10.49 | — |
| 2023-02-22 | 10.44 | $10.49 | — |
| 2023-02-21 | 10.44 | $10.49 | — |
| 2023-02-17 | 10.43 | $10.49 | 200 |
| 2023-02-16 | 10.43 | $10.49 | 49800 |
| 2023-02-15 | 10.43 | $10.43 | — |
| 2023-02-14 | 10.43 | $10.43 | 150100 |
| 2023-02-13 | 10.43 | $10.43 | — |
| 2023-02-10 | 10.43 | $10.43 | — |
| 2023-02-09 | 10.43 | $10.43 | — |
| 2023-02-08 | 10.42 | $10.43 | — |
| 2023-02-07 | 10.42 | $10.43 | — |
| 2023-02-06 | 10.42 | $10.43 | — |
| 2023-02-03 | 10.42 | $10.43 | 3500 |
| 2023-02-02 | 10.42 | $10.45 | 300 |
| 2023-02-01 | 10.41 | $10.44 | — |
| 2023-01-31 | 10.41 | $10.44 | — |
| 2023-01-30 | 10.40 | $10.44 | 2500 |
| 2023-01-27 | 10.40 | $10.42 | — |
| 2023-01-26 | 10.39 | $10.42 | — |
| 2023-01-25 | 10.38 | $10.42 | 2200 |
| 2023-01-24 | 10.38 | $10.41 | 3800 |
| 2023-01-23 | 10.37 | $10.39 | 2900 |
| 2023-01-20 | 10.37 | $10.42 | — |
| 2023-01-19 | 10.36 | $10.42 | 2000 |
| 2023-01-18 | 10.36 | $10.42 | — |
| 2023-01-17 | 10.35 | $10.42 | — |
| 2023-01-13 | 10.34 | $10.42 | — |
| 2023-01-12 | 10.33 | $10.42 | 200 |
| 2023-01-11 | 10.33 | $10.40 | 800 |
| 2023-01-10 | 10.32 | $10.40 | 114400 |
| 2023-01-09 | 10.31 | $10.40 | 367300 |
| 2023-01-06 | 10.31 | $10.40 | 22700 |
| 2023-01-05 | 10.30 | $10.38 | 2700 |
| 2023-01-04 | 10.29 | $10.38 | 13600 |
| 2023-01-03 | 10.29 | $10.36 | 6000 |
| 2022-12-30 | 10.28 | $10.33 | 400 |
| 2022-12-29 | 10.28 | $10.30 | — |
| 2022-12-28 | 10.28 | $10.30 | — |
| 2022-12-27 | 10.27 | $10.30 | 55500 |
| 2022-12-23 | 10.27 | $10.30 | 30300 |
| 2022-12-22 | 10.27 | $10.30 | 8000 |
| 2022-12-21 | 10.26 | $10.30 | 200 |
| 2022-12-20 | 10.26 | $10.30 | 3200 |
| 2022-12-19 | 10.25 | $10.28 | 4800 |
| 2022-12-16 | 10.25 | $10.27 | 100 |
| 2022-12-15 | 10.25 | $10.28 | 100 |
| 2022-12-14 | 10.25 | $10.27 | — |
| 2022-12-13 | 10.24 | $10.27 | — |
| 2022-12-12 | 10.24 | $10.27 | — |
| 2022-12-09 | 10.24 | $10.27 | — |
| 2022-12-08 | 10.23 | $10.27 | — |
| 2022-12-07 | 10.23 | $10.27 | 3100 |
| 2022-12-06 | 10.23 | $10.26 | — |
| 2022-12-05 | 10.23 | $10.26 | — |
| 2022-12-02 | 10.22 | $10.26 | — |
| 2022-12-01 | 10.22 | $10.26 | 16900 |
| 2022-11-30 | 10.22 | $10.22 | 2100 |
| 2022-11-29 | 10.22 | $10.23 | — |
| 2022-11-28 | 10.21 | $10.23 | — |
| 2022-11-25 | 10.21 | $10.23 | — |
| 2022-11-23 | 10.21 | $10.23 | 40800 |
| 2022-11-22 | 10.21 | $10.22 | 8300 |
| 2022-11-21 | 10.21 | $10.22 | 100 |
| 2022-11-18 | 10.20 | $10.22 | — |
| 2022-11-17 | 10.20 | $10.22 | — |
| 2022-11-16 | 10.20 | $10.22 | — |
| 2022-11-15 | 10.19 | $10.22 | 100 |
| 2022-11-14 | 10.19 | $10.22 | 394700 |
| 2022-11-11 | 10.19 | $10.21 | — |
| 2022-11-10 | 10.18 | $10.21 | — |
| 2022-11-09 | 10.18 | $10.21 | — |
| 2022-11-08 | 10.18 | $10.21 | — |
| 2022-11-07 | 10.17 | $10.21 | 2500 |
| 2022-11-04 | 10.17 | $10.21 | 102700 |
| 2022-11-03 | 10.17 | $10.20 | — |
| 2022-11-02 | 10.17 | $10.20 | 25000 |
| 2022-11-01 | 10.17 | $10.21 | 13100 |
| 2022-10-31 | 10.17 | $10.19 | 1200 |
| 2022-10-28 | 10.16 | $10.19 | 200 |
| 2022-10-27 | 10.16 | $10.19 | — |
| 2022-10-26 | 10.16 | $10.19 | 300 |
| 2022-10-25 | 10.16 | $10.18 | 6000 |
| 2022-10-24 | 10.16 | $10.15 | — |
| 2022-10-21 | 10.16 | $10.15 | — |
| 2022-10-20 | 10.16 | $10.15 | — |
| 2022-10-19 | 10.16 | $10.15 | — |
| 2022-10-18 | 10.16 | $10.15 | — |
| 2022-10-17 | 10.16 | $10.15 | 800 |
| 2022-10-14 | 10.17 | $10.15 | 1000 |
| 2022-10-13 | 10.17 | $10.15 | — |
| 2022-10-12 | 10.17 | $10.15 | 5200 |
| 2022-10-11 | 10.16 | $10.17 | — |
| 2022-10-10 | 10.16 | $10.17 | — |
| 2022-10-07 | 10.16 | $10.17 | — |
| 2022-10-06 | 10.17 | $10.17 | — |
| 2022-10-05 | 10.16 | $10.17 | 17300 |
| 2022-10-04 | 10.16 | $10.16 | 3300 |
| 2022-10-03 | 10.16 | $10.16 | — |
| 2022-09-30 | 10.16 | $10.16 | 26600 |
| 2022-09-29 | 10.16 | $10.16 | 200 |
| 2022-09-28 | 10.16 | $10.16 | 28300 |
| 2022-09-27 | 10.16 | $10.18 | 200 |
| 2022-09-26 | 10.16 | $10.20 | 100 |
| 2022-09-23 | 10.16 | $10.16 | 30400 |
| 2022-09-22 | 10.15 | $10.15 | 50700 |
| 2022-09-21 | 10.15 | $10.15 | 3900 |
| 2022-09-20 | 10.15 | $10.19 | — |
| 2022-09-19 | 10.15 | $10.19 | 200 |
| 2022-09-16 | 10.15 | $10.14 | — |
| 2022-09-15 | 10.14 | $10.14 | — |
| 2022-09-14 | 10.14 | $10.14 | 5000 |
| 2022-09-13 | 10.14 | $10.15 | 200 |
| 2022-09-12 | 10.14 | $10.19 | — |
| 2022-09-09 | 10.14 | $10.19 | 100 |
| 2022-09-08 | 10.13 | $10.15 | 100 |
| 2022-09-07 | 10.13 | $10.14 | — |
| 2022-09-06 | 10.13 | $10.14 | 107700 |
| 2022-09-02 | 10.13 | $10.19 | 300600 |
| 2022-09-01 | 10.12 | $10.15 | 4400 |
| 2022-08-31 | 10.12 | $10.14 | 400 |
| 2022-08-30 | 10.12 | $10.14 | 2800 |
| 2022-08-29 | 10.12 | $10.14 | 7800 |
| 2022-08-26 | 10.12 | $10.13 | — |
| 2022-08-25 | 10.11 | $10.13 | 200000 |
| 2022-08-24 | 10.11 | $10.14 | 1400 |
| 2022-08-23 | 10.11 | $10.12 | — |
| 2022-08-22 | 10.11 | $10.12 | — |
| 2022-08-19 | 10.11 | $10.12 | — |
| 2022-08-18 | 10.11 | $10.12 | — |
| 2022-08-17 | 10.11 | $10.12 | — |
| 2022-08-16 | 10.11 | $10.12 | — |
| 2022-08-15 | 10.10 | $10.12 | — |
| 2022-08-12 | 10.10 | $10.12 | 100 |
| 2022-08-11 | 10.10 | $10.12 | 100 |
| 2022-08-10 | 10.09 | $10.12 | 100 |
| 2022-08-09 | 10.09 | $10.12 | 14200 |
| 2022-08-08 | 10.09 | $10.10 | — |
| 2022-08-05 | 10.09 | $10.10 | — |
| 2022-08-04 | 10.08 | $10.10 | — |
| 2022-08-03 | 10.08 | $10.10 | — |
| 2022-08-02 | 10.08 | $10.10 | — |
| 2022-08-01 | 10.08 | $10.10 | — |
| 2022-07-29 | 10.08 | $10.10 | — |
| 2022-07-28 | 10.07 | $10.10 | — |
| 2022-07-27 | 10.07 | $10.10 | — |
| 2022-07-26 | 10.07 | $10.10 | — |
| 2022-07-25 | 10.07 | $10.10 | — |
| 2022-07-22 | 10.07 | $10.10 | 19300 |
| 2022-07-21 | 10.06 | $10.10 | — |
| 2022-07-20 | 10.06 | $10.10 | 69500 |
| 2022-07-19 | 10.06 | $10.06 | — |
| 2022-07-18 | 10.06 | $10.06 | — |
| 2022-07-15 | 10.06 | $10.06 | — |
| 2022-07-14 | 10.06 | $10.06 | — |
| 2022-07-13 | 10.06 | $10.06 | — |
| 2022-07-12 | 10.06 | $10.06 | — |
| 2022-07-11 | 10.06 | $10.06 | — |
| 2022-07-08 | 10.06 | $10.06 | — |
| 2022-07-07 | 10.06 | $10.06 | — |
| 2022-07-06 | 10.07 | $10.06 | — |
| 2022-07-05 | 10.07 | $10.06 | — |
| 2022-07-01 | 10.07 | $10.06 | — |
| 2022-06-30 | 10.07 | $10.06 | — |
| 2022-06-29 | 10.07 | $10.06 | — |
| 2022-06-28 | 10.07 | $10.06 | — |
| 2022-06-27 | 10.07 | $10.06 | — |
| 2022-06-24 | 10.07 | $10.06 | — |
| 2022-06-23 | 10.07 | $10.06 | — |
| 2022-06-22 | 10.07 | $10.06 | 27800 |
| 2022-06-21 | 10.07 | $10.08 | 400 |
| 2022-06-17 | 10.06 | $10.06 | — |
| 2022-06-16 | 10.06 | $10.06 | 300 |
| 2022-06-15 | 10.06 | $10.06 | — |
| 2022-06-14 | 10.06 | $10.06 | 20000 |
| 2022-06-13 | 10.06 | $10.06 | 1000 |
| 2022-06-10 | 10.06 | $10.07 | — |
| 2022-06-09 | 10.06 | $10.07 | 16500 |
| 2022-06-08 | 10.06 | $10.09 | — |
| 2022-06-07 | 10.06 | $10.09 | — |
| 2022-06-06 | 10.05 | $10.09 | 200 |
| 2022-06-03 | 10.05 | $10.06 | — |
| 2022-06-02 | 10.05 | $10.06 | — |
| 2022-06-01 | 10.05 | $10.06 | 2400 |
| 2022-05-31 | 10.05 | $10.08 | 300 |
| 2022-05-27 | 10.05 | $10.06 | 26900 |
| 2022-05-26 | 10.05 | $10.05 | — |
| 2022-05-25 | 10.05 | $10.05 | 1700 |
| 2022-05-24 | 10.05 | $10.03 | 18600 |
| 2022-05-23 | 10.05 | $10.07 | 200 |
| 2022-05-20 | 10.05 | $10.05 | — |
| 2022-05-19 | 10.05 | $10.05 | — |
| 2022-05-18 | 10.05 | $10.05 | — |
| 2022-05-17 | 10.05 | $10.05 | — |
| 2022-05-16 | 10.05 | $10.05 | — |
| 2022-05-13 | 10.05 | $10.05 | 600 |
| 2022-05-12 | 10.05 | $10.05 | 4700 |
| 2022-05-11 | 10.05 | $10.04 | — |
| 2022-05-10 | 10.05 | $10.04 | 200 |
| 2022-05-09 | 10.05 | $10.05 | — |
| 2022-05-06 | 10.05 | $10.05 | 100 |
| 2022-05-05 | 10.05 | $10.05 | 1700 |
| 2022-05-04 | 10.05 | $10.05 | 700 |
| 2022-05-03 | 10.05 | $10.07 | 9500 |
| 2022-05-02 | 10.05 | $10.05 | — |
| 2022-04-29 | 10.05 | $10.05 | — |
| 2022-04-28 | 10.05 | $10.05 | 1300 |
| 2022-04-27 | 10.05 | $10.08 | 1100 |
| 2022-04-26 | 10.04 | $10.05 | — |
| 2022-04-25 | 10.04 | $10.05 | 2600 |
| 2022-04-22 | 10.04 | $10.05 | — |
| 2022-04-21 | 10.04 | $10.05 | — |
| 2022-04-20 | 10.04 | $10.05 | 600 |
| 2022-04-19 | 10.04 | $10.06 | — |
| 2022-04-18 | 10.04 | $10.06 | — |
| 2022-04-14 | 10.04 | $10.06 | — |
| 2022-04-13 | 10.03 | $10.06 | 200 |
| 2022-04-12 | 10.03 | $10.05 | 4100 |
| 2022-04-11 | 10.03 | $10.03 | 1600 |
| 2022-04-08 | 10.03 | $10.03 | — |
| 2022-04-07 | 10.03 | $10.03 | — |
| 2022-04-06 | 10.03 | $10.03 | 100200 |
| 2022-04-05 | 10.03 | $10.03 | 100100 |
| 2022-04-04 | 10.03 | $10.05 | 204100 |
| 2022-04-01 | 10.03 | $10.05 | 2400 |
| 2022-03-31 | 10.03 | $10.04 | 32400 |
| 2022-03-30 | 10.03 | $10.02 | 600 |
| 2022-03-29 | 10.03 | $10.02 | 126300 |
| 2022-03-28 | 10.02 | $10.04 | 5700 |
| 2022-03-25 | 10.02 | $10.03 | 2400 |
| 2022-03-24 | 10.02 | $10.04 | 1200 |
| 2022-03-23 | 10.02 | $10.02 | 6800 |
| 2022-03-22 | 10.02 | $10.03 | 600 |
| 2022-03-21 | 10.01 | $10.03 | 99500 |
| 2022-03-18 | 10.01 | $10.02 | 9300 |
| 2022-03-17 | 10.01 | $10.02 | 5300 |
| 2022-03-16 | 10.01 | $10.03 | — |
| 2022-03-15 | 10.01 | $10.03 | 230900 |
| 2022-03-14 | 10.00 | $10.02 | 8600 |
| 2022-03-11 | 10.00 | $10.02 | — |
| 2022-03-10 | 10.00 | $10.02 | 500 |
| 2022-03-09 | 10.00 | $10.03 | — |
| 2022-03-08 | 10.00 | $10.03 | — |
| 2022-03-07 | 10.00 | $10.03 | — |
| 2022-03-04 | 9.99 | $10.03 | 2000 |
| 2022-03-03 | 9.99 | $10.02 | 20200 |
| 2022-03-02 | 9.99 | $10.00 | 5700 |
| 2022-03-01 | 9.99 | $9.99 | — |
| 2022-02-28 | 9.99 | $9.99 | — |
| 2022-02-25 | 9.99 | $9.99 | — |
| 2022-02-24 | 9.99 | $9.99 | 60000 |
| 2022-02-23 | 9.98 | $9.99 | — |
| 2022-02-22 | 9.98 | $9.99 | 25100 |
| 2022-02-18 | 9.98 | $9.99 | — |
| 2022-02-17 | 9.98 | $9.99 | — |
| 2022-02-16 | 9.97 | $9.99 | — |
| 2022-02-15 | 9.97 | $9.99 | 100 |
| 2022-02-14 | 9.97 | $9.99 | 3700 |
| 2022-02-11 | 9.97 | $9.98 | 110800 |
| 2022-02-10 | 9.97 | $9.99 | 100 |
| 2022-02-09 | 9.97 | $9.99 | 4000 |
| 2022-02-08 | 9.97 | $10.00 | 138800 |
| 2022-02-07 | 9.96 | $10.00 | 100 |
| 2022-02-04 | 9.96 | $9.99 | — |
| 2022-02-03 | 9.96 | $9.99 | 4700 |
| 2022-02-02 | 9.95 | $10.00 | 22300 |
| 2022-02-01 | 9.95 | $9.98 | 100 |
| 2022-01-31 | 9.95 | $9.97 | 7700 |
| 2022-01-28 | 9.95 | $9.97 | 1000 |
| 2022-01-27 | 9.95 | $9.97 | 72600 |
| 2022-01-26 | 9.95 | $9.93 | — |
| 2022-01-25 | 9.94 | $9.93 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
11.20
2025-07-16
Close Price
$11.20
Vol: 100
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.94
Average
10.76
Maximum
11.56
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-07-16 | 11.20 | $11.20 | 100 |
| 2025-07-15 | 11.20 | $11.20 | 100 |
| 2025-07-14 | 11.20 | $11.20 | 100 |
| 2025-07-11 | 11.20 | $11.20 | 100 |
| 2025-07-10 | 11.20 | $11.20 | — |
| 2025-07-09 | 11.20 | $11.20 | 100 |
| 2025-07-08 | 11.20 | $11.20 | 100 |
| 2025-07-07 | 11.20 | $11.20 | 100 |
| 2025-07-03 | 11.20 | $11.20 | — |
| 2025-07-02 | 11.20 | $11.20 | 100 |
| 2025-07-01 | 11.20 | $11.20 | — |
| 2025-06-30 | 11.20 | $11.20 | — |
| 2025-06-27 | 11.20 | $11.20 | — |
| 2025-06-26 | 11.20 | $11.20 | — |
| 2025-06-25 | 11.20 | $11.20 | — |
| 2025-06-24 | 11.20 | $11.20 | — |
| 2025-06-23 | 11.20 | $11.20 | — |
| 2025-06-20 | 11.20 | $11.20 | — |
| 2025-06-18 | 11.20 | $11.20 | — |
| 2025-06-17 | 11.20 | $11.20 | — |
| 2025-06-16 | 11.20 | $11.20 | — |
| 2025-06-13 | 11.20 | $11.20 | — |
| 2025-06-12 | 11.20 | $11.20 | — |
| 2025-06-11 | 11.20 | $11.20 | — |
| 2025-06-10 | 11.20 | $11.20 | — |
| 2025-06-09 | 11.20 | $11.20 | — |
| 2025-06-06 | 11.20 | $11.20 | — |
| 2025-06-05 | 11.20 | $11.20 | — |
| 2025-06-04 | 11.20 | $11.20 | — |
| 2025-06-03 | 11.20 | $11.20 | — |
| 2025-06-02 | 11.20 | $11.20 | — |
| 2025-05-30 | 11.20 | $11.20 | — |
| 2025-05-29 | 11.20 | $11.20 | — |
| 2025-05-28 | 11.20 | $11.20 | — |
| 2025-05-27 | 11.20 | $11.20 | 100 |
| 2025-05-23 | 11.20 | $11.20 | — |
| 2025-05-22 | 11.20 | $11.20 | — |
| 2025-05-21 | 11.20 | $11.20 | — |
| 2025-05-20 | 11.20 | $11.20 | — |
| 2025-05-19 | 11.20 | $11.20 | — |
| 2025-05-16 | 11.20 | $11.20 | — |
| 2025-05-15 | 11.20 | $11.20 | — |
| 2025-05-14 | 11.20 | $11.20 | — |
| 2025-05-13 | 11.20 | $11.20 | — |
| 2025-05-12 | 11.20 | $11.20 | — |
| 2025-05-09 | 11.20 | $11.20 | — |
| 2025-05-08 | 11.20 | $11.20 | — |
| 2025-05-07 | 11.20 | $11.20 | — |
| 2025-05-06 | 11.20 | $11.20 | — |
| 2025-05-05 | 11.20 | $11.20 | — |
| 2025-05-02 | 11.20 | $11.20 | — |
| 2025-05-01 | 11.20 | $11.20 | — |
| 2025-04-30 | 11.20 | $11.20 | — |
| 2025-04-29 | 11.20 | $11.20 | — |
| 2025-04-28 | 11.20 | $11.20 | — |
| 2025-04-25 | 11.20 | $11.20 | — |
| 2025-04-24 | 11.20 | $11.20 | — |
| 2025-04-23 | 11.20 | $11.20 | — |
| 2025-04-22 | 11.20 | $11.20 | — |
| 2025-04-21 | 11.20 | $11.20 | — |
| 2025-04-17 | 11.20 | $11.20 | — |
| 2025-04-16 | 11.20 | $11.20 | — |
| 2025-04-15 | 11.20 | $11.20 | — |
| 2025-04-14 | 11.20 | $11.20 | — |
| 2025-04-11 | 11.20 | $11.20 | — |
| 2025-04-10 | 11.20 | $11.20 | — |
| 2025-04-09 | 11.20 | $11.20 | — |
| 2025-04-08 | 11.20 | $11.20 | — |
| 2025-04-07 | 11.20 | $11.20 | 100 |
| 2025-04-04 | 11.20 | $11.20 | 100 |
| 2025-04-03 | 11.20 | $11.20 | 100 |
| 2025-04-02 | 11.20 | $11.20 | 100 |
| 2025-04-01 | 11.20 | $11.20 | — |
| 2025-03-31 | 11.20 | $11.20 | — |
| 2025-03-28 | 11.20 | $11.20 | — |
| 2025-03-27 | 11.20 | $11.20 | 100 |
| 2025-03-26 | 11.20 | $11.20 | 100 |
| 2025-03-25 | 11.20 | $11.20 | 100 |
| 2025-03-24 | 11.20 | $11.20 | 100 |
| 2025-03-21 | 11.20 | $11.20 | — |
| 2025-03-20 | 11.20 | $11.20 | 100 |
| 2025-03-19 | 11.20 | $11.20 | — |
| 2025-03-18 | 11.20 | $11.20 | 100 |
| 2025-03-17 | 11.20 | $11.20 | 100 |
| 2025-03-14 | 11.20 | $11.20 | 100 |
| 2025-03-13 | 11.20 | $11.20 | 100 |
| 2025-03-12 | 11.20 | $11.20 | — |
| 2025-03-11 | 11.20 | $11.20 | — |
| 2025-03-10 | 11.20 | $11.20 | — |
| 2025-03-07 | 11.20 | $11.20 | 100 |
| 2025-03-06 | 11.20 | $11.20 | — |
| 2025-03-05 | 11.20 | $11.20 | — |
| 2025-03-04 | 11.20 | $11.20 | 100 |
| 2025-03-03 | 11.20 | $11.20 | — |
| 2025-02-28 | 11.20 | $11.20 | 100 |
| 2025-02-27 | 11.20 | $11.20 | 100 |
| 2025-02-26 | 11.20 | $11.20 | 100 |
| 2025-02-25 | 11.20 | $11.20 | — |
| 2025-02-24 | 11.20 | $11.20 | 100 |
| 2025-02-21 | 11.20 | $11.20 | — |
| 2025-02-20 | 11.20 | $11.20 | — |
| 2025-02-19 | 11.20 | $11.20 | 100 |
| 2025-02-18 | 11.20 | $11.20 | 100 |
| 2025-02-14 | 11.20 | $11.20 | 100 |
| 2025-02-13 | 11.20 | $11.20 | 100 |
| 2025-02-12 | 11.20 | $11.20 | — |
| 2025-02-11 | 11.20 | $11.20 | 100 |
| 2025-02-10 | 11.20 | $11.20 | — |
| 2025-02-07 | 11.20 | $11.20 | 100 |
| 2025-02-06 | 11.19 | $11.20 | — |
| 2025-02-05 | 11.19 | $11.20 | 100 |
| 2025-02-04 | 11.19 | $11.20 | — |
| 2025-02-03 | 11.19 | $11.20 | 100 |
| 2025-01-31 | 11.19 | $11.20 | — |
| 2025-01-30 | 11.19 | $11.20 | — |
| 2025-01-29 | 11.19 | $11.20 | — |
| 2025-01-28 | 11.19 | $11.20 | — |
| 2025-01-27 | 11.19 | $11.20 | — |
| 2025-01-24 | 11.19 | $11.20 | 125 |
| 2025-01-23 | 11.18 | $11.15 | — |
| 2025-01-22 | 11.19 | $11.15 | 203 |
| 2025-01-21 | 11.19 | $11.15 | 3 |
| 2025-01-17 | 11.20 | $11.15 | — |
| 2025-01-16 | 11.20 | $11.15 | 3 |
| 2025-01-15 | 11.21 | $11.15 | 300 |
| 2025-01-14 | 11.21 | $11.15 | 228 |
| 2025-01-13 | 11.22 | $11.15 | 230 |
| 2025-01-10 | 11.23 | $11.15 | 478 |
| 2025-01-08 | 11.24 | $11.15 | 200 |
| 2025-01-07 | 11.24 | $11.15 | 101 |
| 2025-01-06 | 11.25 | $11.15 | 101 |
| 2025-01-03 | 11.27 | $11.15 | 120 |
| 2025-01-02 | 11.28 | $11.15 | 200 |
| 2024-12-31 | 11.29 | $11.15 | 723 |
| 2024-12-30 | 11.31 | $11.12 | 100 |
| 2024-12-27 | 11.33 | $11.15 | 848 |
| 2024-12-26 | 11.34 | $11.15 | 2057 |
| 2024-12-24 | 11.36 | $11.13 | 260 |
| 2024-12-23 | 11.39 | $11.25 | 400 |
| 2024-12-20 | 11.40 | $11.25 | 1624 |
| 2024-12-19 | 11.42 | $11.15 | 955 |
| 2024-12-18 | 11.45 | $11.15 | 3340 |
| 2024-12-17 | 11.48 | $11.13 | 560 |
| 2024-12-16 | 11.52 | $11.15 | 5256 |
| 2024-12-13 | 11.56 | $11.65 | — |
| 2024-12-12 | 11.55 | $11.65 | 2 |
| 2024-12-11 | 11.54 | $11.65 | 2 |
| 2024-12-10 | 11.52 | $11.65 | — |
| 2024-12-09 | 11.51 | $11.65 | — |
| 2024-12-06 | 11.49 | $11.65 | — |
| 2024-12-05 | 11.48 | $11.65 | 2 |
| 2024-12-04 | 11.46 | $11.65 | 2 |
| 2024-12-03 | 11.44 | $11.65 | 2 |
| 2024-12-02 | 11.42 | $11.65 | 2 |
| 2024-11-29 | 11.39 | $11.65 | 2 |
| 2024-11-27 | 11.37 | $11.65 | 205 |
| 2024-11-26 | 11.34 | $11.69 | 385 |
| 2024-11-25 | 11.30 | $12.00 | 140 |
| 2024-11-22 | 11.23 | $11.12 | — |
| 2024-11-21 | 11.24 | $11.12 | 300 |
| 2024-11-20 | 11.25 | $11.12 | — |
| 2024-11-19 | 11.26 | $11.12 | 300 |
| 2024-11-18 | 11.28 | $11.12 | — |
| 2024-11-15 | 11.30 | $11.12 | — |
| 2024-11-14 | 11.31 | $11.12 | — |
| 2024-11-13 | 11.34 | $11.12 | — |
| 2024-11-12 | 11.36 | $11.12 | 2272 |
| 2024-11-11 | 11.38 | $11.11 | 238 |
| 2024-11-08 | 11.41 | $11.44 | — |
| 2024-11-07 | 11.41 | $11.44 | — |
| 2024-11-06 | 11.41 | $11.44 | — |
| 2024-11-05 | 11.40 | $11.44 | — |
| 2024-11-04 | 11.40 | $11.44 | — |
| 2024-11-01 | 11.39 | $11.44 | 600 |
| 2024-10-31 | 11.39 | $11.35 | — |
| 2024-10-30 | 11.39 | $11.35 | — |
| 2024-10-29 | 11.40 | $11.35 | 1200 |
| 2024-10-28 | 11.40 | $11.44 | — |
| 2024-10-25 | 11.40 | $11.44 | — |
| 2024-10-24 | 11.39 | $11.44 | — |
| 2024-10-23 | 11.39 | $11.44 | 101 |
| 2024-10-22 | 11.38 | $11.38 | — |
| 2024-10-21 | 11.38 | $11.38 | — |
| 2024-10-18 | 11.38 | $11.38 | 2046 |
| 2024-10-17 | 11.38 | $11.38 | 200 |
| 2024-10-16 | 11.38 | $11.39 | 22300 |
| 2024-10-15 | 11.38 | $11.40 | 6213 |
| 2024-10-14 | 11.38 | $11.40 | 51303 |
| 2024-10-11 | 11.38 | $11.41 | 1107 |
| 2024-10-10 | 11.37 | $11.41 | — |
| 2024-10-09 | 11.37 | $11.41 | 6147 |
| 2024-10-08 | 11.37 | $11.40 | 42511 |
| 2024-10-07 | 11.36 | $11.42 | 400 |
| 2024-10-04 | 11.36 | $11.38 | — |
| 2024-10-03 | 11.35 | $11.38 | 500 |
| 2024-10-02 | 11.35 | $11.38 | 2130 |
| 2024-10-01 | 11.35 | $11.39 | 409 |
| 2024-09-30 | 11.35 | $11.38 | 1200 |
| 2024-09-27 | 11.34 | $11.39 | 300 |
| 2024-09-26 | 11.34 | $11.38 | 9309 |
| 2024-09-25 | 11.33 | $11.38 | — |
| 2024-09-24 | 11.33 | $11.38 | 411 |
| 2024-09-23 | 11.32 | $11.38 | 1400 |
| 2024-09-20 | 11.31 | $11.35 | 641 |
| 2024-09-19 | 11.31 | $11.35 | 25500 |
| 2024-09-18 | 11.31 | $11.34 | 34100 |
| 2024-09-17 | 11.30 | $11.33 | 1600 |
| 2024-09-16 | 11.30 | $11.33 | 37920 |
| 2024-09-13 | 11.30 | $11.31 | 2500 |
| 2024-09-12 | 11.30 | $11.29 | 189900 |
| 2024-09-11 | 11.30 | $11.30 | 600 |
| 2024-09-10 | 11.30 | $11.33 | 2100 |
| 2024-09-09 | 11.29 | $11.32 | 4805 |
| 2024-09-06 | 11.29 | $11.33 | 76032 |
| 2024-09-05 | 11.29 | $11.32 | 67900 |
| 2024-09-04 | 11.28 | $11.28 | 2208 |
| 2024-09-03 | 11.28 | $11.31 | — |
| 2024-08-30 | 11.28 | $11.31 | 1002 |
| 2024-08-29 | 11.28 | $11.27 | 330 |
| 2024-08-28 | 11.28 | $11.27 | 234 |
| 2024-08-27 | 11.28 | $11.29 | — |
| 2024-08-26 | 11.28 | $11.29 | 1836 |
| 2024-08-23 | 11.28 | $11.27 | 400 |
| 2024-08-22 | 11.28 | $11.30 | — |
| 2024-08-21 | 11.27 | $11.30 | 4800 |
| 2024-08-20 | 11.27 | $11.27 | 500 |
| 2024-08-19 | 11.27 | $11.29 | 2311 |
| 2024-08-16 | 11.27 | $11.28 | 2400 |
| 2024-08-15 | 11.27 | $11.24 | 200 |
| 2024-08-14 | 11.27 | $11.25 | 7300 |
| 2024-08-13 | 11.27 | $11.25 | 118 |
| 2024-08-12 | 11.28 | $11.30 | — |
| 2024-08-09 | 11.27 | $11.30 | 7300 |
| 2024-08-08 | 11.27 | $11.29 | — |
| 2024-08-07 | 11.27 | $11.29 | 3015 |
| 2024-08-06 | 11.27 | $11.24 | — |
| 2024-08-05 | 11.27 | $11.24 | 4600 |
| 2024-08-02 | 11.27 | $11.26 | 9700 |
| 2024-08-01 | 11.27 | $11.28 | 200 |
| 2024-07-31 | 11.27 | $11.28 | — |
| 2024-07-30 | 11.27 | $11.28 | 29300 |
| 2024-07-29 | 11.27 | $11.24 | 4130 |
| 2024-07-26 | 11.28 | $11.26 | — |
| 2024-07-25 | 11.28 | $11.26 | 6524 |
| 2024-07-24 | 11.28 | $11.29 | — |
| 2024-07-22 | 11.28 | $11.29 | 132 |
| 2024-07-19 | 11.28 | $11.27 | 206 |
| 2024-07-18 | 11.28 | $11.28 | 2 |
| 2024-07-17 | 11.28 | $11.30 | 84179 |
| 2024-07-16 | 11.28 | $11.30 | 25905 |
| 2024-07-15 | 11.27 | $11.30 | 649 |
| 2024-07-09 | 11.27 | $11.30 | 1745 |
| 2024-07-08 | 11.27 | $11.30 | 2599 |
| 2024-07-02 | 11.27 | $11.30 | 406 |
| 2024-07-01 | 11.26 | $11.30 | 104 |
| 2024-06-28 | 11.26 | $11.25 | 2523 |
| 2024-06-27 | 11.26 | $11.30 | 164 |
| 2024-06-26 | 11.25 | $11.25 | 1137 |
| 2024-06-25 | 11.25 | $11.29 | 637 |
| 2024-06-24 | 11.25 | $11.40 | 1394 |
| 2024-06-20 | 11.23 | $11.30 | 1586 |
| 2024-06-18 | 11.23 | $11.22 | 610 |
| 2024-06-07 | 11.23 | $11.32 | 287 |
| 2024-06-06 | 11.22 | $11.21 | 202 |
| 2024-06-05 | 11.22 | $11.31 | 292 |
| 2024-06-04 | 11.21 | $11.22 | 8891 |
| 2024-06-03 | 11.21 | $11.27 | 16039 |
| 2024-05-31 | 11.20 | $11.19 | 1167 |
| 2024-05-30 | 11.20 | $11.19 | 8348 |
| 2024-05-29 | 11.21 | $11.21 | 205882 |
| 2024-05-28 | 11.21 | $11.20 | 501 |
| 2024-05-24 | 11.21 | $11.19 | 285144 |
| 2024-05-23 | 11.21 | $11.21 | 29052 |
| 2024-05-22 | 11.21 | $11.23 | 31524 |
| 2024-05-20 | 11.21 | $11.24 | 23100 |
| 2024-05-17 | 11.20 | $11.25 | 20448 |
| 2024-05-16 | 11.20 | $11.25 | 25753 |
| 2024-05-15 | 11.19 | $11.26 | 24636 |
| 2024-05-14 | 11.18 | $11.29 | 17069 |
| 2024-05-13 | 11.17 | $11.20 | 13 |
| 2024-05-10 | 11.17 | $11.21 | 35938 |
| 2024-05-09 | 11.17 | $11.20 | 1988 |
| 2024-05-08 | 11.16 | $11.20 | 20834 |
| 2024-05-07 | 11.16 | $11.19 | 1285 |
| 2024-05-06 | 11.15 | $11.19 | 3843 |
| 2024-05-03 | 11.15 | $11.18 | 2455 |
| 2024-05-02 | 11.15 | $11.19 | 83351 |
| 2024-04-25 | 11.14 | $11.17 | 124 |
| 2024-04-24 | 11.14 | $11.16 | 404 |
| 2024-04-22 | 11.14 | $11.16 | 30020 |
| 2024-04-19 | 11.14 | $11.17 | 485900 |
| 2024-04-18 | 11.13 | $11.15 | 273607 |
| 2024-04-16 | 11.13 | $11.17 | 65254 |
| 2024-04-09 | 11.13 | $11.19 | 191337 |
| 2024-04-08 | 11.12 | $11.16 | 52156 |
| 2024-04-05 | 11.12 | $11.15 | 5809 |
| 2024-04-04 | 11.11 | $11.13 | 2 |
| 2024-04-03 | 11.11 | $11.13 | 23592 |
| 2024-04-02 | 11.11 | $11.13 | 23592 |
| 2024-03-26 | 11.10 | $11.12 | 5 |
| 2024-03-21 | 11.10 | $11.12 | 50998 |
| 2024-03-15 | 11.10 | $11.10 | 610 |
| 2024-03-11 | 11.10 | $11.15 | 2 |
| 2024-02-28 | 11.10 | $11.14 | 146 |
| 2024-02-27 | 11.09 | $11.15 | 300 |
| 2024-02-26 | 11.09 | $11.15 | 194 |
| 2024-02-23 | 11.08 | $11.10 | 475 |
| 2024-02-22 | 11.08 | $11.15 | 20857 |
| 2024-02-21 | 11.07 | $11.08 | 5610 |
| 2024-02-20 | 11.07 | $11.09 | 450884 |
| 2024-02-16 | 11.07 | $11.07 | 572 |
| 2024-02-15 | 11.06 | $11.07 | — |
| 2024-02-14 | 11.06 | $11.07 | — |
| 2024-02-13 | 11.06 | $11.07 | 23626 |
| 2024-02-12 | 11.06 | $11.08 | — |
| 2024-02-09 | 11.06 | $11.08 | — |
| 2024-02-08 | 11.06 | $11.08 | — |
| 2024-02-07 | 11.06 | $11.08 | — |
| 2024-02-06 | 11.05 | $11.08 | — |
| 2024-02-05 | 11.05 | $11.08 | 2854 |
| 2024-02-02 | 11.05 | $11.08 | 8744 |
| 2024-02-01 | 11.05 | $11.08 | — |
| 2024-01-31 | 11.04 | $11.08 | — |
| 2024-01-30 | 11.04 | $11.08 | — |
| 2024-01-29 | 11.03 | $11.08 | — |
| 2024-01-26 | 11.03 | $11.08 | — |
| 2024-01-25 | 11.02 | $11.08 | — |
| 2024-01-24 | 11.02 | $11.08 | — |
| 2024-01-23 | 11.01 | $11.08 | — |
| 2024-01-22 | 11.00 | $11.08 | 190477 |
| 2024-01-19 | 11.00 | $11.00 | — |
| 2024-01-18 | 11.00 | $11.00 | — |
| 2024-01-17 | 11.00 | $11.00 | 246 |
| 2024-01-16 | 10.99 | $11.01 | 101 |
| 2024-01-12 | 10.99 | $11.03 | — |
| 2024-01-11 | 10.99 | $11.03 | — |
| 2024-01-10 | 10.99 | $11.03 | — |
| 2024-01-09 | 10.98 | $11.03 | — |
| 2024-01-08 | 10.98 | $11.03 | — |
| 2024-01-05 | 10.97 | $11.03 | 37943 |
| 2024-01-04 | 10.96 | $11.00 | 5475 |
| 2024-01-03 | 10.96 | $10.96 | — |
| 2024-01-02 | 10.96 | $10.96 | — |
| 2023-12-29 | 10.96 | $10.96 | — |
| 2023-12-28 | 10.96 | $10.96 | — |
| 2023-12-27 | 10.96 | $10.96 | 5004 |
| 2023-12-26 | 10.96 | $10.96 | 8295 |
| 2023-12-22 | 10.96 | $10.96 | — |
| 2023-12-21 | 10.96 | $10.96 | 6260 |
| 2023-12-20 | 10.96 | $10.96 | — |
| 2023-12-19 | 10.96 | $10.96 | — |
| 2023-12-18 | 10.96 | $10.96 | 5011 |
| 2023-12-15 | 10.96 | $10.95 | — |
| 2023-12-14 | 10.96 | $10.95 | — |
| 2023-12-13 | 10.96 | $10.95 | 2109 |
| 2023-12-12 | 10.96 | $10.95 | — |
| 2023-12-11 | 10.96 | $10.95 | — |
| 2023-12-08 | 10.96 | $10.95 | — |
| 2023-12-07 | 10.96 | $10.95 | — |
| 2023-12-06 | 10.97 | $10.95 | 106 |
| 2023-12-05 | 10.97 | $10.97 | — |
| 2023-12-04 | 10.97 | $10.97 | 11276 |
| 2023-12-01 | 10.97 | $10.97 | — |
| 2023-11-30 | 10.97 | $10.97 | — |
| 2023-11-29 | 10.97 | $10.97 | — |
| 2023-11-28 | 10.96 | $10.97 | — |
| 2023-11-27 | 10.96 | $10.97 | 100 |
| 2023-11-24 | 10.96 | $10.97 | — |
| 2023-11-22 | 10.96 | $10.97 | — |
| 2023-11-21 | 10.96 | $10.97 | — |
| 2023-11-20 | 10.96 | $10.97 | — |
| 2023-11-17 | 10.96 | $10.97 | — |
| 2023-11-16 | 10.96 | $10.97 | — |
| 2023-11-15 | 10.96 | $10.97 | 5961 |
| 2023-11-14 | 10.96 | $10.95 | — |
| 2023-11-13 | 10.96 | $10.95 | 1011 |
| 2023-11-10 | 10.96 | $10.95 | 2474 |
| 2023-11-09 | 10.96 | $10.95 | — |
| 2023-11-08 | 10.96 | $10.95 | — |
| 2023-11-07 | 10.96 | $10.95 | 2840 |
| 2023-11-06 | 10.96 | $10.96 | — |
| 2023-11-03 | 10.96 | $10.96 | 1718 |
| 2023-11-02 | 10.96 | $11.00 | — |
| 2023-11-01 | 10.96 | $11.00 | — |
| 2023-10-31 | 10.95 | $11.00 | 7733 |
| 2023-10-30 | 10.95 | $10.99 | 32344 |
| 2023-10-27 | 10.95 | $10.95 | 314 |
| 2023-10-26 | 10.94 | $10.94 | 126 |
| 2023-10-25 | 10.95 | $10.94 | 131 |
| 2023-10-24 | 10.95 | $10.95 | — |
| 2023-10-23 | 10.95 | $10.95 | — |
| 2023-10-20 | 10.94 | $10.95 | — |
| 2023-10-19 | 10.94 | $10.95 | 201334 |
| 2023-10-18 | 10.94 | $10.96 | 200000 |
| 2023-10-17 | 10.94 | $10.96 | — |
| 2023-10-16 | 10.94 | $10.96 | — |
| 2023-10-13 | 10.94 | $10.96 | — |
| 2023-10-12 | 10.94 | $10.96 | — |
| 2023-10-11 | 10.93 | $10.96 | — |
| 2023-10-10 | 10.93 | $10.96 | 153 |
| 2023-10-09 | 10.93 | $10.95 | 10234 |
| 2023-10-06 | 10.92 | $10.95 | 701 |
| 2023-10-05 | 10.92 | $10.95 | 200 |
| 2023-10-04 | 10.92 | $10.98 | 98200 |
| 2023-10-03 | 10.91 | $10.98 | 193076 |
| 2023-10-02 | 10.91 | $10.94 | 100107 |
| 2023-09-29 | 10.90 | $10.93 | 960 |
| 2023-09-28 | 10.90 | $10.94 | 165217 |
| 2023-09-27 | 10.89 | $10.93 | 292311 |
| 2023-09-26 | 10.89 | $10.92 | 10046 |
| 2023-09-25 | 10.89 | $10.92 | 9105 |
| 2023-09-22 | 10.88 | $10.89 | — |
| 2023-09-21 | 10.88 | $10.89 | — |
| 2023-09-20 | 10.88 | $10.89 | — |
| 2023-09-19 | 10.88 | $10.89 | — |
| 2023-09-18 | 10.88 | $10.89 | — |
| 2023-09-15 | 10.88 | $10.89 | 37594 |
| 2023-09-14 | 10.88 | $10.89 | 35626 |
| 2023-09-13 | 10.88 | $10.89 | — |
| 2023-09-12 | 10.88 | $10.89 | 17744 |
| 2023-09-11 | 10.87 | $10.89 | 6646 |
| 2023-09-08 | 10.87 | $10.88 | — |
| 2023-09-07 | 10.87 | $10.88 | — |
| 2023-09-06 | 10.87 | $10.88 | — |
| 2023-09-05 | 10.87 | $10.88 | — |
| 2023-09-01 | 10.87 | $10.88 | 28860 |
| 2023-08-31 | 10.87 | $10.88 | 128 |
| 2023-08-30 | 10.87 | $10.88 | 602 |
| 2023-08-29 | 10.87 | $10.88 | 112448 |
| 2023-08-28 | 10.86 | $10.88 | — |
| 2023-08-25 | 10.86 | $10.88 | 28203 |
| 2023-08-24 | 10.86 | $10.88 | 126 |
| 2023-08-23 | 10.86 | $10.88 | 103393 |
| 2023-08-22 | 10.86 | $10.88 | 115495 |
| 2023-08-21 | 10.85 | $10.88 | 100 |
| 2023-08-18 | 10.85 | $10.88 | 1811 |
| 2023-08-17 | 10.85 | $10.88 | — |
| 2023-08-16 | 10.85 | $10.88 | — |
| 2023-08-15 | 10.84 | $10.88 | 32220 |
| 2023-08-14 | 10.84 | $10.87 | 165 |
| 2023-08-11 | 10.83 | $10.87 | 100 |
| 2023-08-10 | 10.83 | $10.87 | — |
| 2023-08-09 | 10.83 | $10.87 | 22218 |
| 2023-08-08 | 10.82 | $10.86 | 401 |
| 2023-08-07 | 10.82 | $10.86 | 7101 |
| 2023-08-04 | 10.81 | $10.86 | — |
| 2023-08-03 | 10.81 | $10.86 | 5200 |
| 2023-08-02 | 10.80 | $10.78 | — |
| 2023-08-01 | 10.81 | $10.78 | — |
| 2023-07-31 | 10.81 | $10.78 | 400 |
| 2023-07-28 | 10.81 | $10.83 | 100 |
| 2023-07-27 | 10.81 | $10.83 | — |
| 2023-07-26 | 10.81 | $10.83 | — |
| 2023-07-25 | 10.80 | $10.83 | — |
| 2023-07-24 | 10.80 | $10.83 | — |
| 2023-07-21 | 10.80 | $10.83 | — |
| 2023-07-20 | 10.80 | $10.83 | — |
| 2023-07-19 | 10.79 | $10.83 | — |
| 2023-07-18 | 10.79 | $10.83 | 8800 |
| 2023-07-17 | 10.78 | $10.84 | — |
| 2023-07-14 | 10.78 | $10.84 | 100 |
| 2023-07-13 | 10.77 | $10.76 | — |
| 2023-07-12 | 10.77 | $10.76 | — |
| 2023-07-11 | 10.77 | $10.76 | — |
| 2023-07-10 | 10.77 | $10.76 | — |
| 2023-07-07 | 10.78 | $10.76 | — |
| 2023-07-06 | 10.78 | $10.76 | 200 |
| 2023-07-05 | 10.78 | $10.80 | — |
| 2023-07-03 | 10.78 | $10.80 | — |
| 2023-06-30 | 10.77 | $10.80 | — |
| 2023-06-29 | 10.77 | $10.80 | 465000 |
| 2023-06-28 | 10.77 | $10.80 | — |
| 2023-06-27 | 10.77 | $10.80 | 1600 |
| 2023-06-26 | 10.76 | $10.77 | 3400 |
| 2023-06-23 | 10.76 | $10.77 | — |
| 2023-06-22 | 10.76 | $10.77 | 200 |
| 2023-06-21 | 10.76 | $10.77 | 7100 |
| 2023-06-20 | 10.76 | $10.79 | 1000 |
| 2023-06-16 | 10.75 | $10.76 | 1200 |
| 2023-06-15 | 10.75 | $10.84 | 5600 |
| 2023-06-14 | 10.75 | $10.77 | 11500 |
| 2023-06-13 | 10.74 | $10.73 | 60500 |
| 2023-06-12 | 10.74 | $10.83 | 900 |
| 2023-06-09 | 10.73 | $10.83 | 9400 |
| 2023-06-08 | 10.72 | $10.78 | 9200 |
| 2023-06-07 | 10.72 | $10.75 | 13700 |
| 2023-06-06 | 10.72 | $10.78 | 1700 |
| 2023-06-05 | 10.71 | $10.75 | 283900 |
| 2023-06-02 | 10.70 | $10.67 | — |
| 2023-06-01 | 10.71 | $10.67 | 4200 |
| 2023-05-31 | 10.71 | $10.71 | — |
| 2023-05-30 | 10.71 | $10.71 | 100 |
| 2023-05-26 | 10.71 | $10.71 | 1300 |
| 2023-05-25 | 10.71 | $10.71 | 5100 |
| 2023-05-24 | 10.71 | $10.72 | 9100 |
| 2023-05-23 | 10.71 | $10.71 | 5100 |
| 2023-05-22 | 10.71 | $10.71 | 123900 |
| 2023-05-19 | 10.71 | $10.71 | 100 |
| 2023-05-18 | 10.71 | $10.71 | 9500 |
| 2023-05-17 | 10.71 | $10.71 | 10200 |
| 2023-05-16 | 10.72 | $10.71 | 100300 |
| 2023-05-15 | 10.72 | $10.71 | 700 |
| 2023-05-12 | 10.72 | $10.70 | 500 |
| 2023-05-11 | 10.72 | $10.70 | 1400 |
| 2023-05-10 | 10.72 | $10.70 | — |
| 2023-05-09 | 10.72 | $10.70 | — |
| 2023-05-08 | 10.72 | $10.70 | 12100 |
| 2023-05-05 | 10.73 | $10.72 | — |
| 2023-05-04 | 10.73 | $10.72 | 3600 |
| 2023-05-03 | 10.73 | $10.72 | 300 |
| 2023-05-02 | 10.73 | $10.74 | — |
| 2023-05-01 | 10.73 | $10.74 | — |
| 2023-04-28 | 10.73 | $10.74 | — |
| 2023-04-27 | 10.73 | $10.74 | 6000 |
| 2023-04-26 | 10.72 | $10.71 | 1600 |
| 2023-04-25 | 10.73 | $11.07 | 300 |
| 2023-04-24 | 10.69 | $10.77 | — |
| 2023-04-21 | 10.68 | $10.77 | 6800 |
| 2023-04-20 | 10.67 | $10.71 | 600 |
| 2023-04-19 | 10.67 | $10.71 | 58900 |
| 2023-04-18 | 10.66 | $10.73 | 5700 |
| 2023-04-17 | 10.66 | $10.70 | 10600 |
| 2023-04-14 | 10.65 | $10.69 | 53000 |
| 2023-04-13 | 10.65 | $10.66 | 237000 |
| 2023-04-12 | 10.65 | $10.64 | 5400 |
| 2023-04-11 | 10.65 | $10.64 | 6600 |
| 2023-04-10 | 10.65 | $10.64 | 4900 |
| 2023-04-06 | 10.65 | $10.68 | 2900 |
| 2023-04-05 | 10.64 | $10.69 | 8300 |
| 2023-04-04 | 10.64 | $10.66 | 663800 |
| 2023-04-03 | 10.64 | $10.64 | 13600 |
| 2023-03-31 | 10.64 | $10.66 | 300 |
| 2023-03-30 | 10.64 | $10.67 | 28200 |
| 2023-03-29 | 10.63 | $10.70 | 1500 |
| 2023-03-28 | 10.62 | $10.64 | 204000 |
| 2023-03-27 | 10.62 | $10.59 | 9200 |
| 2023-03-24 | 10.63 | $10.80 | 1900 |
| 2023-03-23 | 10.61 | $10.61 | 16300 |
| 2023-03-22 | 10.61 | $10.57 | 35500 |
| 2023-03-21 | 10.61 | $11.57 | 100 |
| 2023-03-20 | 10.51 | $10.52 | — |
| 2023-03-17 | 10.51 | $10.52 | — |
| 2023-03-16 | 10.51 | $10.52 | — |
| 2023-03-15 | 10.51 | $10.52 | 100 |
| 2023-03-14 | 10.51 | $10.52 | — |
| 2023-03-13 | 10.51 | $10.52 | — |
| 2023-03-10 | 10.50 | $10.52 | 300 |
| 2023-03-09 | 10.50 | $10.55 | — |
| 2023-03-08 | 10.50 | $10.55 | — |
| 2023-03-07 | 10.49 | $10.55 | — |
| 2023-03-06 | 10.49 | $10.55 | — |
| 2023-03-03 | 10.48 | $10.55 | — |
| 2023-03-02 | 10.47 | $10.55 | 2200 |
| 2023-03-01 | 10.46 | $10.50 | 9200 |
| 2023-02-28 | 10.46 | $10.49 | — |
| 2023-02-27 | 10.46 | $10.49 | — |
| 2023-02-24 | 10.45 | $10.49 | — |
| 2023-02-23 | 10.45 | $10.49 | — |
| 2023-02-22 | 10.44 | $10.49 | — |
| 2023-02-21 | 10.44 | $10.49 | — |
| 2023-02-17 | 10.43 | $10.49 | 200 |
| 2023-02-16 | 10.43 | $10.49 | 49800 |
| 2023-02-15 | 10.42 | $10.43 | — |
| 2023-02-14 | 10.42 | $10.43 | 150100 |
| 2023-02-13 | 10.42 | $10.43 | — |
| 2023-02-10 | 10.42 | $10.43 | — |
| 2023-02-09 | 10.42 | $10.43 | — |
| 2023-02-08 | 10.41 | $10.43 | — |
| 2023-02-07 | 10.41 | $10.43 | — |
| 2023-02-06 | 10.41 | $10.43 | — |
| 2023-02-03 | 10.41 | $10.43 | 3500 |
| 2023-02-02 | 10.41 | $10.45 | 300 |
| 2023-02-01 | 10.40 | $10.44 | — |
| 2023-01-31 | 10.40 | $10.44 | — |
| 2023-01-30 | 10.39 | $10.44 | 2500 |
| 2023-01-27 | 10.39 | $10.42 | — |
| 2023-01-26 | 10.39 | $10.42 | — |
| 2023-01-25 | 10.38 | $10.42 | 2200 |
| 2023-01-24 | 10.38 | $10.41 | 3800 |
| 2023-01-23 | 10.38 | $10.39 | 2900 |
| 2023-01-20 | 10.37 | $10.42 | — |
| 2023-01-19 | 10.37 | $10.42 | 2000 |
| 2023-01-18 | 10.36 | $10.42 | — |
| 2023-01-17 | 10.36 | $10.42 | — |
| 2023-01-13 | 10.35 | $10.42 | — |
| 2023-01-12 | 10.35 | $10.42 | 200 |
| 2023-01-11 | 10.34 | $10.40 | 800 |
| 2023-01-10 | 10.33 | $10.40 | 114400 |
| 2023-01-09 | 10.32 | $10.40 | 367300 |
| 2023-01-06 | 10.32 | $10.40 | 22700 |
| 2023-01-05 | 10.31 | $10.38 | 2700 |
| 2023-01-04 | 10.30 | $10.38 | 13600 |
| 2023-01-03 | 10.29 | $10.36 | 6000 |
| 2022-12-30 | 10.28 | $10.33 | 400 |
| 2022-12-29 | 10.28 | $10.30 | — |
| 2022-12-28 | 10.28 | $10.30 | — |
| 2022-12-27 | 10.27 | $10.30 | 55500 |
| 2022-12-23 | 10.27 | $10.30 | 30300 |
| 2022-12-22 | 10.27 | $10.30 | 8000 |
| 2022-12-21 | 10.26 | $10.30 | 200 |
| 2022-12-20 | 10.26 | $10.30 | 3200 |
| 2022-12-19 | 10.26 | $10.28 | 4800 |
| 2022-12-16 | 10.25 | $10.27 | 100 |
| 2022-12-15 | 10.25 | $10.28 | 100 |
| 2022-12-14 | 10.25 | $10.27 | — |
| 2022-12-13 | 10.25 | $10.27 | — |
| 2022-12-12 | 10.24 | $10.27 | — |
| 2022-12-09 | 10.24 | $10.27 | — |
| 2022-12-08 | 10.24 | $10.27 | — |
| 2022-12-07 | 10.23 | $10.27 | 3100 |
| 2022-12-06 | 10.23 | $10.26 | — |
| 2022-12-05 | 10.23 | $10.26 | — |
| 2022-12-02 | 10.22 | $10.26 | — |
| 2022-12-01 | 10.22 | $10.26 | 16900 |
| 2022-11-30 | 10.21 | $10.22 | 2100 |
| 2022-11-29 | 10.21 | $10.23 | — |
| 2022-11-28 | 10.21 | $10.23 | — |
| 2022-11-25 | 10.21 | $10.23 | — |
| 2022-11-23 | 10.21 | $10.23 | 40800 |
| 2022-11-22 | 10.21 | $10.22 | 8300 |
| 2022-11-21 | 10.20 | $10.22 | 100 |
| 2022-11-18 | 10.20 | $10.22 | — |
| 2022-11-17 | 10.20 | $10.22 | — |
| 2022-11-16 | 10.20 | $10.22 | — |
| 2022-11-15 | 10.20 | $10.22 | 100 |
| 2022-11-14 | 10.19 | $10.22 | 394700 |
| 2022-11-11 | 10.19 | $10.21 | — |
| 2022-11-10 | 10.19 | $10.21 | — |
| 2022-11-09 | 10.19 | $10.21 | — |
| 2022-11-08 | 10.19 | $10.21 | — |
| 2022-11-07 | 10.18 | $10.21 | 2500 |
| 2022-11-04 | 10.18 | $10.21 | 102700 |
| 2022-11-03 | 10.18 | $10.20 | — |
| 2022-11-02 | 10.18 | $10.20 | 25000 |
| 2022-11-01 | 10.17 | $10.21 | 13100 |
| 2022-10-31 | 10.17 | $10.19 | 1200 |
| 2022-10-28 | 10.17 | $10.19 | 200 |
| 2022-10-27 | 10.16 | $10.19 | — |
| 2022-10-26 | 10.16 | $10.19 | 300 |
| 2022-10-25 | 10.16 | $10.18 | 6000 |
| 2022-10-24 | 10.16 | $10.15 | — |
| 2022-10-21 | 10.16 | $10.15 | — |
| 2022-10-20 | 10.16 | $10.15 | — |
| 2022-10-19 | 10.16 | $10.15 | — |
| 2022-10-18 | 10.16 | $10.15 | — |
| 2022-10-17 | 10.16 | $10.15 | 800 |
| 2022-10-14 | 10.16 | $10.15 | 1000 |
| 2022-10-13 | 10.16 | $10.15 | — |
| 2022-10-12 | 10.16 | $10.15 | 5200 |
| 2022-10-11 | 10.16 | $10.17 | — |
| 2022-10-10 | 10.16 | $10.17 | — |
| 2022-10-07 | 10.16 | $10.17 | — |
| 2022-10-06 | 10.16 | $10.17 | — |
| 2022-10-05 | 10.16 | $10.17 | 17300 |
| 2022-10-04 | 10.16 | $10.16 | 3300 |
| 2022-10-03 | 10.16 | $10.16 | — |
| 2022-09-30 | 10.16 | $10.16 | 26600 |
| 2022-09-29 | 10.16 | $10.16 | 200 |
| 2022-09-28 | 10.16 | $10.16 | 28300 |
| 2022-09-27 | 10.16 | $10.18 | 200 |
| 2022-09-26 | 10.16 | $10.20 | 100 |
| 2022-09-23 | 10.15 | $10.16 | 30400 |
| 2022-09-22 | 10.15 | $10.15 | 50700 |
| 2022-09-21 | 10.15 | $10.15 | 3900 |
| 2022-09-20 | 10.15 | $10.19 | — |
| 2022-09-19 | 10.15 | $10.19 | 200 |
| 2022-09-16 | 10.14 | $10.14 | — |
| 2022-09-15 | 10.14 | $10.14 | — |
| 2022-09-14 | 10.14 | $10.14 | 5000 |
| 2022-09-13 | 10.15 | $10.15 | 200 |
| 2022-09-12 | 10.14 | $10.19 | — |
| 2022-09-09 | 10.14 | $10.19 | 100 |
| 2022-09-08 | 10.13 | $10.15 | 100 |
| 2022-09-07 | 10.13 | $10.14 | — |
| 2022-09-06 | 10.13 | $10.14 | 107700 |
| 2022-09-02 | 10.13 | $10.19 | 300600 |
| 2022-09-01 | 10.12 | $10.15 | 4400 |
| 2022-08-31 | 10.12 | $10.14 | 400 |
| 2022-08-30 | 10.12 | $10.14 | 2800 |
| 2022-08-29 | 10.12 | $10.14 | 7800 |
| 2022-08-26 | 10.12 | $10.13 | — |
| 2022-08-25 | 10.11 | $10.13 | 200000 |
| 2022-08-24 | 10.11 | $10.14 | 1400 |
| 2022-08-23 | 10.11 | $10.12 | — |
| 2022-08-22 | 10.11 | $10.12 | — |
| 2022-08-19 | 10.11 | $10.12 | — |
| 2022-08-18 | 10.11 | $10.12 | — |
| 2022-08-17 | 10.11 | $10.12 | — |
| 2022-08-16 | 10.10 | $10.12 | — |
| 2022-08-15 | 10.10 | $10.12 | — |
| 2022-08-12 | 10.10 | $10.12 | 100 |
| 2022-08-11 | 10.10 | $10.12 | 100 |
| 2022-08-10 | 10.10 | $10.12 | 100 |
| 2022-08-09 | 10.09 | $10.12 | 14200 |
| 2022-08-08 | 10.09 | $10.10 | — |
| 2022-08-05 | 10.09 | $10.10 | — |
| 2022-08-04 | 10.09 | $10.10 | — |
| 2022-08-03 | 10.09 | $10.10 | — |
| 2022-08-02 | 10.09 | $10.10 | — |
| 2022-08-01 | 10.08 | $10.10 | — |
| 2022-07-29 | 10.08 | $10.10 | — |
| 2022-07-28 | 10.08 | $10.10 | — |
| 2022-07-27 | 10.08 | $10.10 | — |
| 2022-07-26 | 10.08 | $10.10 | — |
| 2022-07-25 | 10.07 | $10.10 | — |
| 2022-07-22 | 10.07 | $10.10 | 19300 |
| 2022-07-21 | 10.07 | $10.10 | — |
| 2022-07-20 | 10.06 | $10.10 | 69500 |
| 2022-07-19 | 10.06 | $10.06 | — |
| 2022-07-18 | 10.06 | $10.06 | — |
| 2022-07-15 | 10.06 | $10.06 | — |
| 2022-07-14 | 10.06 | $10.06 | — |
| 2022-07-13 | 10.06 | $10.06 | — |
| 2022-07-12 | 10.06 | $10.06 | — |
| 2022-07-11 | 10.06 | $10.06 | — |
| 2022-07-08 | 10.06 | $10.06 | — |
| 2022-07-07 | 10.06 | $10.06 | — |
| 2022-07-06 | 10.06 | $10.06 | — |
| 2022-07-05 | 10.06 | $10.06 | — |
| 2022-07-01 | 10.06 | $10.06 | — |
| 2022-06-30 | 10.06 | $10.06 | — |
| 2022-06-29 | 10.06 | $10.06 | — |
| 2022-06-28 | 10.06 | $10.06 | — |
| 2022-06-27 | 10.06 | $10.06 | — |
| 2022-06-24 | 10.06 | $10.06 | — |
| 2022-06-23 | 10.06 | $10.06 | — |
| 2022-06-22 | 10.06 | $10.06 | 27800 |
| 2022-06-21 | 10.06 | $10.08 | 400 |
| 2022-06-17 | 10.06 | $10.06 | — |
| 2022-06-16 | 10.06 | $10.06 | 300 |
| 2022-06-15 | 10.06 | $10.06 | — |
| 2022-06-14 | 10.06 | $10.06 | 20000 |
| 2022-06-13 | 10.06 | $10.06 | 1000 |
| 2022-06-10 | 10.07 | $10.07 | — |
| 2022-06-09 | 10.06 | $10.07 | 16500 |
| 2022-06-08 | 10.06 | $10.09 | — |
| 2022-06-07 | 10.06 | $10.09 | — |
| 2022-06-06 | 10.06 | $10.09 | 200 |
| 2022-06-03 | 10.05 | $10.06 | — |
| 2022-06-02 | 10.05 | $10.06 | — |
| 2022-06-01 | 10.05 | $10.06 | 2400 |
| 2022-05-31 | 10.05 | $10.08 | 300 |
| 2022-05-27 | 10.05 | $10.06 | 26900 |
| 2022-05-26 | 10.05 | $10.05 | — |
| 2022-05-25 | 10.05 | $10.05 | 1700 |
| 2022-05-24 | 10.05 | $10.03 | 18600 |
| 2022-05-23 | 10.05 | $10.07 | 200 |
| 2022-05-20 | 10.05 | $10.05 | — |
| 2022-05-19 | 10.05 | $10.05 | — |
| 2022-05-18 | 10.05 | $10.05 | — |
| 2022-05-17 | 10.05 | $10.05 | — |
| 2022-05-16 | 10.05 | $10.05 | — |
| 2022-05-13 | 10.05 | $10.05 | 600 |
| 2022-05-12 | 10.05 | $10.05 | 4700 |
| 2022-05-11 | 10.05 | $10.04 | — |
| 2022-05-10 | 10.05 | $10.04 | 200 |
| 2022-05-09 | 10.05 | $10.05 | — |
| 2022-05-06 | 10.05 | $10.05 | 100 |
| 2022-05-05 | 10.05 | $10.05 | 1700 |
| 2022-05-04 | 10.05 | $10.05 | 700 |
| 2022-05-03 | 10.05 | $10.07 | 9500 |
| 2022-05-02 | 10.05 | $10.05 | — |
| 2022-04-29 | 10.05 | $10.05 | — |
| 2022-04-28 | 10.05 | $10.05 | 1300 |
| 2022-04-27 | 10.05 | $10.08 | 1100 |
| 2022-04-26 | 10.04 | $10.05 | — |
| 2022-04-25 | 10.04 | $10.05 | 2600 |
| 2022-04-22 | 10.04 | $10.05 | — |
| 2022-04-21 | 10.04 | $10.05 | — |
| 2022-04-20 | 10.04 | $10.05 | 600 |
| 2022-04-19 | 10.04 | $10.06 | — |
| 2022-04-18 | 10.04 | $10.06 | — |
| 2022-04-14 | 10.04 | $10.06 | — |
| 2022-04-13 | 10.03 | $10.06 | 200 |
| 2022-04-12 | 10.03 | $10.05 | 4100 |
| 2022-04-11 | 10.03 | $10.03 | 1600 |
| 2022-04-08 | 10.03 | $10.03 | — |
| 2022-04-07 | 10.03 | $10.03 | — |
| 2022-04-06 | 10.03 | $10.03 | 100200 |
| 2022-04-05 | 10.03 | $10.03 | 100100 |
| 2022-04-04 | 10.03 | $10.05 | 204100 |
| 2022-04-01 | 10.03 | $10.05 | 2400 |
| 2022-03-31 | 10.02 | $10.04 | 32400 |
| 2022-03-30 | 10.02 | $10.02 | 600 |
| 2022-03-29 | 10.02 | $10.02 | 126300 |
| 2022-03-28 | 10.02 | $10.04 | 5700 |
| 2022-03-25 | 10.02 | $10.03 | 2400 |
| 2022-03-24 | 10.02 | $10.04 | 1200 |
| 2022-03-23 | 10.02 | $10.02 | 6800 |
| 2022-03-22 | 10.02 | $10.03 | 600 |
| 2022-03-21 | 10.01 | $10.03 | 99500 |
| 2022-03-18 | 10.01 | $10.02 | 9300 |
| 2022-03-17 | 10.01 | $10.02 | 5300 |
| 2022-03-16 | 10.01 | $10.03 | — |
| 2022-03-15 | 10.01 | $10.03 | 230900 |
| 2022-03-14 | 10.01 | $10.02 | 8600 |
| 2022-03-11 | 10.01 | $10.02 | — |
| 2022-03-10 | 10.00 | $10.02 | 500 |
| 2022-03-09 | 10.00 | $10.03 | — |
| 2022-03-08 | 10.00 | $10.03 | — |
| 2022-03-07 | 10.00 | $10.03 | — |
| 2022-03-04 | 9.99 | $10.03 | 2000 |
| 2022-03-03 | 9.99 | $10.02 | 20200 |
| 2022-03-02 | 9.99 | $10.00 | 5700 |
| 2022-03-01 | 9.98 | $9.99 | — |
| 2022-02-28 | 9.98 | $9.99 | — |
| 2022-02-25 | 9.98 | $9.99 | — |
| 2022-02-24 | 9.98 | $9.99 | 60000 |
| 2022-02-23 | 9.98 | $9.99 | — |
| 2022-02-22 | 9.98 | $9.99 | 25100 |
| 2022-02-18 | 9.98 | $9.99 | — |
| 2022-02-17 | 9.98 | $9.99 | — |
| 2022-02-16 | 9.98 | $9.99 | — |
| 2022-02-15 | 9.98 | $9.99 | 100 |
| 2022-02-14 | 9.98 | $9.99 | 3700 |
| 2022-02-11 | 9.97 | $9.98 | 110800 |
| 2022-02-10 | 9.97 | $9.99 | 100 |
| 2022-02-09 | 9.97 | $9.99 | 4000 |
| 2022-02-08 | 9.97 | $10.00 | 138800 |
| 2022-02-07 | 9.97 | $10.00 | 100 |
| 2022-02-04 | 9.96 | $9.99 | — |
| 2022-02-03 | 9.96 | $9.99 | 4700 |
| 2022-02-02 | 9.96 | $10.00 | 22300 |
| 2022-02-01 | 9.95 | $9.98 | 100 |
| 2022-01-31 | 9.95 | $9.97 | 7700 |
| 2022-01-28 | 9.95 | $9.97 | 1000 |
| 2022-01-27 | 9.95 | $9.97 | 72600 |
| 2022-01-26 | 9.94 | $9.93 | — |
| 2022-01-25 | 9.94 | $9.93 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
11.20
2025-07-16
Close Price
$11.20
Vol: 100
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.95
Average
10.76
Maximum
11.61
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-07-16 | 11.20 | $11.20 | 100 |
| 2025-07-15 | 11.20 | $11.20 | 100 |
| 2025-07-14 | 11.20 | $11.20 | 100 |
| 2025-07-11 | 11.20 | $11.20 | 100 |
| 2025-07-10 | 11.20 | $11.20 | — |
| 2025-07-09 | 11.20 | $11.20 | 100 |
| 2025-07-08 | 11.20 | $11.20 | 100 |
| 2025-07-07 | 11.20 | $11.20 | 100 |
| 2025-07-03 | 11.20 | $11.20 | — |
| 2025-07-02 | 11.20 | $11.20 | 100 |
| 2025-07-01 | 11.20 | $11.20 | — |
| 2025-06-30 | 11.20 | $11.20 | — |
| 2025-06-27 | 11.20 | $11.20 | — |
| 2025-06-26 | 11.20 | $11.20 | — |
| 2025-06-25 | 11.20 | $11.20 | — |
| 2025-06-24 | 11.20 | $11.20 | — |
| 2025-06-23 | 11.20 | $11.20 | — |
| 2025-06-20 | 11.20 | $11.20 | — |
| 2025-06-18 | 11.20 | $11.20 | — |
| 2025-06-17 | 11.20 | $11.20 | — |
| 2025-06-16 | 11.20 | $11.20 | — |
| 2025-06-13 | 11.20 | $11.20 | — |
| 2025-06-12 | 11.20 | $11.20 | — |
| 2025-06-11 | 11.20 | $11.20 | — |
| 2025-06-10 | 11.20 | $11.20 | — |
| 2025-06-09 | 11.20 | $11.20 | — |
| 2025-06-06 | 11.20 | $11.20 | — |
| 2025-06-05 | 11.20 | $11.20 | — |
| 2025-06-04 | 11.20 | $11.20 | — |
| 2025-06-03 | 11.20 | $11.20 | — |
| 2025-06-02 | 11.20 | $11.20 | — |
| 2025-05-30 | 11.20 | $11.20 | — |
| 2025-05-29 | 11.20 | $11.20 | — |
| 2025-05-28 | 11.20 | $11.20 | — |
| 2025-05-27 | 11.20 | $11.20 | 100 |
| 2025-05-23 | 11.20 | $11.20 | — |
| 2025-05-22 | 11.20 | $11.20 | — |
| 2025-05-21 | 11.20 | $11.20 | — |
| 2025-05-20 | 11.20 | $11.20 | — |
| 2025-05-19 | 11.20 | $11.20 | — |
| 2025-05-16 | 11.20 | $11.20 | — |
| 2025-05-15 | 11.20 | $11.20 | — |
| 2025-05-14 | 11.20 | $11.20 | — |
| 2025-05-13 | 11.20 | $11.20 | — |
| 2025-05-12 | 11.20 | $11.20 | — |
| 2025-05-09 | 11.20 | $11.20 | — |
| 2025-05-08 | 11.20 | $11.20 | — |
| 2025-05-07 | 11.20 | $11.20 | — |
| 2025-05-06 | 11.20 | $11.20 | — |
| 2025-05-05 | 11.20 | $11.20 | — |
| 2025-05-02 | 11.20 | $11.20 | — |
| 2025-05-01 | 11.20 | $11.20 | — |
| 2025-04-30 | 11.20 | $11.20 | — |
| 2025-04-29 | 11.20 | $11.20 | — |
| 2025-04-28 | 11.20 | $11.20 | — |
| 2025-04-25 | 11.20 | $11.20 | — |
| 2025-04-24 | 11.20 | $11.20 | — |
| 2025-04-23 | 11.20 | $11.20 | — |
| 2025-04-22 | 11.20 | $11.20 | — |
| 2025-04-21 | 11.20 | $11.20 | — |
| 2025-04-17 | 11.20 | $11.20 | — |
| 2025-04-16 | 11.20 | $11.20 | — |
| 2025-04-15 | 11.20 | $11.20 | — |
| 2025-04-14 | 11.20 | $11.20 | — |
| 2025-04-11 | 11.20 | $11.20 | — |
| 2025-04-10 | 11.20 | $11.20 | — |
| 2025-04-09 | 11.20 | $11.20 | — |
| 2025-04-08 | 11.20 | $11.20 | — |
| 2025-04-07 | 11.20 | $11.20 | 100 |
| 2025-04-04 | 11.20 | $11.20 | 100 |
| 2025-04-03 | 11.20 | $11.20 | 100 |
| 2025-04-02 | 11.20 | $11.20 | 100 |
| 2025-04-01 | 11.20 | $11.20 | — |
| 2025-03-31 | 11.20 | $11.20 | — |
| 2025-03-28 | 11.20 | $11.20 | — |
| 2025-03-27 | 11.20 | $11.20 | 100 |
| 2025-03-26 | 11.20 | $11.20 | 100 |
| 2025-03-25 | 11.20 | $11.20 | 100 |
| 2025-03-24 | 11.20 | $11.20 | 100 |
| 2025-03-21 | 11.20 | $11.20 | — |
| 2025-03-20 | 11.20 | $11.20 | 100 |
| 2025-03-19 | 11.20 | $11.20 | — |
| 2025-03-18 | 11.20 | $11.20 | 100 |
| 2025-03-17 | 11.20 | $11.20 | 100 |
| 2025-03-14 | 11.20 | $11.20 | 100 |
| 2025-03-13 | 11.20 | $11.20 | 100 |
| 2025-03-12 | 11.20 | $11.20 | — |
| 2025-03-11 | 11.20 | $11.20 | — |
| 2025-03-10 | 11.20 | $11.20 | — |
| 2025-03-07 | 11.20 | $11.20 | 100 |
| 2025-03-06 | 11.20 | $11.20 | — |
| 2025-03-05 | 11.20 | $11.20 | — |
| 2025-03-04 | 11.20 | $11.20 | 100 |
| 2025-03-03 | 11.20 | $11.20 | — |
| 2025-02-28 | 11.20 | $11.20 | 100 |
| 2025-02-27 | 11.20 | $11.20 | 100 |
| 2025-02-26 | 11.20 | $11.20 | 100 |
| 2025-02-25 | 11.20 | $11.20 | — |
| 2025-02-24 | 11.20 | $11.20 | 100 |
| 2025-02-21 | 11.20 | $11.20 | — |
| 2025-02-20 | 11.20 | $11.20 | — |
| 2025-02-19 | 11.20 | $11.20 | 100 |
| 2025-02-18 | 11.20 | $11.20 | 100 |
| 2025-02-14 | 11.20 | $11.20 | 100 |
| 2025-02-13 | 11.20 | $11.20 | 100 |
| 2025-02-12 | 11.20 | $11.20 | — |
| 2025-02-11 | 11.19 | $11.20 | 100 |
| 2025-02-10 | 11.19 | $11.20 | — |
| 2025-02-07 | 11.19 | $11.20 | 100 |
| 2025-02-06 | 11.19 | $11.20 | — |
| 2025-02-05 | 11.18 | $11.20 | 100 |
| 2025-02-04 | 11.18 | $11.20 | — |
| 2025-02-03 | 11.18 | $11.20 | 100 |
| 2025-01-31 | 11.18 | $11.20 | — |
| 2025-01-30 | 11.17 | $11.20 | — |
| 2025-01-29 | 11.17 | $11.20 | — |
| 2025-01-28 | 11.16 | $11.20 | — |
| 2025-01-27 | 11.16 | $11.20 | — |
| 2025-01-24 | 11.15 | $11.20 | 125 |
| 2025-01-23 | 11.15 | $11.15 | — |
| 2025-01-22 | 11.15 | $11.15 | 203 |
| 2025-01-21 | 11.15 | $11.15 | 3 |
| 2025-01-17 | 11.15 | $11.15 | — |
| 2025-01-16 | 11.15 | $11.15 | 3 |
| 2025-01-15 | 11.15 | $11.15 | 300 |
| 2025-01-14 | 11.16 | $11.15 | 228 |
| 2025-01-13 | 11.16 | $11.15 | 230 |
| 2025-01-10 | 11.17 | $11.15 | 478 |
| 2025-01-08 | 11.18 | $11.15 | 200 |
| 2025-01-07 | 11.19 | $11.15 | 101 |
| 2025-01-06 | 11.21 | $11.15 | 101 |
| 2025-01-03 | 11.22 | $11.15 | 120 |
| 2025-01-02 | 11.24 | $11.15 | 200 |
| 2024-12-31 | 11.27 | $11.15 | 723 |
| 2024-12-30 | 11.29 | $11.12 | 100 |
| 2024-12-27 | 11.32 | $11.15 | 848 |
| 2024-12-26 | 11.35 | $11.15 | 2057 |
| 2024-12-24 | 11.38 | $11.13 | 260 |
| 2024-12-23 | 11.42 | $11.25 | 400 |
| 2024-12-20 | 11.45 | $11.25 | 1624 |
| 2024-12-19 | 11.47 | $11.15 | 955 |
| 2024-12-18 | 11.51 | $11.15 | 3340 |
| 2024-12-17 | 11.54 | $11.13 | 560 |
| 2024-12-16 | 11.58 | $11.15 | 5256 |
| 2024-12-13 | 11.61 | $11.65 | — |
| 2024-12-12 | 11.59 | $11.65 | 2 |
| 2024-12-11 | 11.58 | $11.65 | 2 |
| 2024-12-10 | 11.56 | $11.65 | — |
| 2024-12-09 | 11.53 | $11.65 | — |
| 2024-12-06 | 11.51 | $11.65 | — |
| 2024-12-05 | 11.48 | $11.65 | 2 |
| 2024-12-04 | 11.46 | $11.65 | 2 |
| 2024-12-03 | 11.43 | $11.65 | 2 |
| 2024-12-02 | 11.40 | $11.65 | 2 |
| 2024-11-29 | 11.37 | $11.65 | 2 |
| 2024-11-27 | 11.34 | $11.65 | 205 |
| 2024-11-26 | 11.31 | $11.69 | 385 |
| 2024-11-25 | 11.27 | $12.00 | 140 |
| 2024-11-22 | 11.20 | $11.12 | — |
| 2024-11-21 | 11.21 | $11.12 | 300 |
| 2024-11-20 | 11.23 | $11.12 | — |
| 2024-11-19 | 11.25 | $11.12 | 300 |
| 2024-11-18 | 11.27 | $11.12 | — |
| 2024-11-15 | 11.29 | $11.12 | — |
| 2024-11-14 | 11.31 | $11.12 | — |
| 2024-11-13 | 11.34 | $11.12 | — |
| 2024-11-12 | 11.36 | $11.12 | 2272 |
| 2024-11-11 | 11.39 | $11.11 | 238 |
| 2024-11-08 | 11.42 | $11.44 | — |
| 2024-11-07 | 11.41 | $11.44 | — |
| 2024-11-06 | 11.41 | $11.44 | — |
| 2024-11-05 | 11.41 | $11.44 | — |
| 2024-11-04 | 11.40 | $11.44 | — |
| 2024-11-01 | 11.40 | $11.44 | 600 |
| 2024-10-31 | 11.39 | $11.35 | — |
| 2024-10-30 | 11.40 | $11.35 | — |
| 2024-10-29 | 11.40 | $11.35 | 1200 |
| 2024-10-28 | 11.41 | $11.44 | — |
| 2024-10-25 | 11.40 | $11.44 | — |
| 2024-10-24 | 11.40 | $11.44 | — |
| 2024-10-23 | 11.40 | $11.44 | 101 |
| 2024-10-22 | 11.39 | $11.38 | — |
| 2024-10-21 | 11.39 | $11.38 | — |
| 2024-10-18 | 11.39 | $11.38 | 2046 |
| 2024-10-17 | 11.39 | $11.38 | 200 |
| 2024-10-16 | 11.40 | $11.39 | 22300 |
| 2024-10-15 | 11.40 | $11.40 | 6213 |
| 2024-10-14 | 11.39 | $11.40 | 51303 |
| 2024-10-11 | 11.39 | $11.41 | 1107 |
| 2024-10-10 | 11.39 | $11.41 | — |
| 2024-10-09 | 11.38 | $11.41 | 6147 |
| 2024-10-08 | 11.38 | $11.40 | 42511 |
| 2024-10-07 | 11.38 | $11.42 | 400 |
| 2024-10-04 | 11.37 | $11.38 | — |
| 2024-10-03 | 11.37 | $11.38 | 500 |
| 2024-10-02 | 11.36 | $11.38 | 2130 |
| 2024-10-01 | 11.36 | $11.39 | 409 |
| 2024-09-30 | 11.35 | $11.38 | 1200 |
| 2024-09-27 | 11.35 | $11.39 | 300 |
| 2024-09-26 | 11.34 | $11.38 | 9309 |
| 2024-09-25 | 11.34 | $11.38 | — |
| 2024-09-24 | 11.33 | $11.38 | 411 |
| 2024-09-23 | 11.33 | $11.38 | 1400 |
| 2024-09-20 | 11.32 | $11.35 | 641 |
| 2024-09-19 | 11.32 | $11.35 | 25500 |
| 2024-09-18 | 11.31 | $11.34 | 34100 |
| 2024-09-17 | 11.31 | $11.33 | 1600 |
| 2024-09-16 | 11.31 | $11.33 | 37920 |
| 2024-09-13 | 11.30 | $11.31 | 2500 |
| 2024-09-12 | 11.30 | $11.29 | 189900 |
| 2024-09-11 | 11.30 | $11.30 | 600 |
| 2024-09-10 | 11.30 | $11.33 | 2100 |
| 2024-09-09 | 11.30 | $11.32 | 4805 |
| 2024-09-06 | 11.29 | $11.33 | 76032 |
| 2024-09-05 | 11.29 | $11.32 | 67900 |
| 2024-09-04 | 11.28 | $11.28 | 2208 |
| 2024-09-03 | 11.28 | $11.31 | — |
| 2024-08-30 | 11.28 | $11.31 | 1002 |
| 2024-08-29 | 11.28 | $11.27 | 330 |
| 2024-08-28 | 11.28 | $11.27 | 234 |
| 2024-08-27 | 11.28 | $11.29 | — |
| 2024-08-26 | 11.28 | $11.29 | 1836 |
| 2024-08-23 | 11.28 | $11.27 | 400 |
| 2024-08-22 | 11.28 | $11.30 | — |
| 2024-08-21 | 11.27 | $11.30 | 4800 |
| 2024-08-20 | 11.27 | $11.27 | 500 |
| 2024-08-19 | 11.27 | $11.29 | 2311 |
| 2024-08-16 | 11.27 | $11.28 | 2400 |
| 2024-08-15 | 11.27 | $11.24 | 200 |
| 2024-08-14 | 11.27 | $11.25 | 7300 |
| 2024-08-13 | 11.27 | $11.25 | 118 |
| 2024-08-12 | 11.28 | $11.30 | — |
| 2024-08-09 | 11.27 | $11.30 | 7300 |
| 2024-08-08 | 11.27 | $11.29 | — |
| 2024-08-07 | 11.27 | $11.29 | 3015 |
| 2024-08-06 | 11.27 | $11.24 | — |
| 2024-08-05 | 11.27 | $11.24 | 4600 |
| 2024-08-02 | 11.28 | $11.26 | 9700 |
| 2024-08-01 | 11.28 | $11.28 | 200 |
| 2024-07-31 | 11.28 | $11.28 | — |
| 2024-07-30 | 11.28 | $11.28 | 29300 |
| 2024-07-29 | 11.28 | $11.24 | 4130 |
| 2024-07-26 | 11.29 | $11.26 | — |
| 2024-07-25 | 11.29 | $11.26 | 6524 |
| 2024-07-24 | 11.29 | $11.29 | — |
| 2024-07-22 | 11.29 | $11.29 | 132 |
| 2024-07-19 | 11.29 | $11.27 | 206 |
| 2024-07-18 | 11.29 | $11.28 | 2 |
| 2024-07-17 | 11.29 | $11.30 | 84179 |
| 2024-07-16 | 11.29 | $11.30 | 25905 |
| 2024-07-15 | 11.29 | $11.30 | 649 |
| 2024-07-09 | 11.28 | $11.30 | 1745 |
| 2024-07-08 | 11.28 | $11.30 | 2599 |
| 2024-07-02 | 11.28 | $11.30 | 406 |
| 2024-07-01 | 11.27 | $11.30 | 104 |
| 2024-06-28 | 11.27 | $11.25 | 2523 |
| 2024-06-27 | 11.27 | $11.30 | 164 |
| 2024-06-26 | 11.26 | $11.25 | 1137 |
| 2024-06-25 | 11.26 | $11.29 | 637 |
| 2024-06-24 | 11.26 | $11.40 | 1394 |
| 2024-06-20 | 11.24 | $11.30 | 1586 |
| 2024-06-18 | 11.24 | $11.22 | 610 |
| 2024-06-07 | 11.24 | $11.32 | 287 |
| 2024-06-06 | 11.23 | $11.21 | 202 |
| 2024-06-05 | 11.23 | $11.31 | 292 |
| 2024-06-04 | 11.22 | $11.22 | 8891 |
| 2024-06-03 | 11.22 | $11.27 | 16039 |
| 2024-05-31 | 11.22 | $11.19 | 1167 |
| 2024-05-30 | 11.22 | $11.19 | 8348 |
| 2024-05-29 | 11.22 | $11.21 | 205882 |
| 2024-05-28 | 11.22 | $11.20 | 501 |
| 2024-05-24 | 11.22 | $11.19 | 285144 |
| 2024-05-23 | 11.22 | $11.21 | 29052 |
| 2024-05-22 | 11.22 | $11.23 | 31524 |
| 2024-05-20 | 11.22 | $11.24 | 23100 |
| 2024-05-17 | 11.21 | $11.25 | 20448 |
| 2024-05-16 | 11.21 | $11.25 | 25753 |
| 2024-05-15 | 11.20 | $11.26 | 24636 |
| 2024-05-14 | 11.19 | $11.29 | 17069 |
| 2024-05-13 | 11.18 | $11.20 | 13 |
| 2024-05-10 | 11.18 | $11.21 | 35938 |
| 2024-05-09 | 11.18 | $11.20 | 1988 |
| 2024-05-08 | 11.17 | $11.20 | 20834 |
| 2024-05-07 | 11.17 | $11.19 | 1285 |
| 2024-05-06 | 11.16 | $11.19 | 3843 |
| 2024-05-03 | 11.16 | $11.18 | 2455 |
| 2024-05-02 | 11.16 | $11.19 | 83351 |
| 2024-04-25 | 11.15 | $11.17 | 124 |
| 2024-04-24 | 11.15 | $11.16 | 404 |
| 2024-04-22 | 11.15 | $11.16 | 30020 |
| 2024-04-19 | 11.15 | $11.17 | 485900 |
| 2024-04-18 | 11.14 | $11.15 | 273607 |
| 2024-04-16 | 11.14 | $11.17 | 65254 |
| 2024-04-09 | 11.14 | $11.19 | 191337 |
| 2024-04-08 | 11.13 | $11.16 | 52156 |
| 2024-04-05 | 11.12 | $11.15 | 5809 |
| 2024-04-04 | 11.12 | $11.13 | 2 |
| 2024-04-03 | 11.12 | $11.13 | 23592 |
| 2024-04-02 | 11.12 | $11.13 | 23592 |
| 2024-03-26 | 11.11 | $11.12 | 5 |
| 2024-03-21 | 11.11 | $11.12 | 50998 |
| 2024-03-15 | 11.11 | $11.10 | 610 |
| 2024-03-11 | 11.11 | $11.15 | 2 |
| 2024-02-28 | 11.10 | $11.14 | 146 |
| 2024-02-27 | 11.10 | $11.15 | 300 |
| 2024-02-26 | 11.09 | $11.15 | 194 |
| 2024-02-23 | 11.09 | $11.10 | 475 |
| 2024-02-22 | 11.08 | $11.15 | 20857 |
| 2024-02-21 | 11.08 | $11.08 | 5610 |
| 2024-02-20 | 11.08 | $11.09 | 450884 |
| 2024-02-16 | 11.08 | $11.07 | 572 |
| 2024-02-15 | 11.08 | $11.07 | — |
| 2024-02-14 | 11.08 | $11.07 | — |
| 2024-02-13 | 11.08 | $11.07 | 23626 |
| 2024-02-12 | 11.08 | $11.08 | — |
| 2024-02-09 | 11.07 | $11.08 | — |
| 2024-02-08 | 11.07 | $11.08 | — |
| 2024-02-07 | 11.07 | $11.08 | — |
| 2024-02-06 | 11.07 | $11.08 | — |
| 2024-02-05 | 11.07 | $11.08 | 2854 |
| 2024-02-02 | 11.06 | $11.08 | 8744 |
| 2024-02-01 | 11.06 | $11.08 | — |
| 2024-01-31 | 11.06 | $11.08 | — |
| 2024-01-30 | 11.05 | $11.08 | — |
| 2024-01-29 | 11.05 | $11.08 | — |
| 2024-01-26 | 11.04 | $11.08 | — |
| 2024-01-25 | 11.03 | $11.08 | — |
| 2024-01-24 | 11.03 | $11.08 | — |
| 2024-01-23 | 11.02 | $11.08 | — |
| 2024-01-22 | 11.01 | $11.08 | 190477 |
| 2024-01-19 | 11.00 | $11.00 | — |
| 2024-01-18 | 11.00 | $11.00 | — |
| 2024-01-17 | 11.00 | $11.00 | 246 |
| 2024-01-16 | 11.00 | $11.01 | 101 |
| 2024-01-12 | 11.00 | $11.03 | — |
| 2024-01-11 | 10.99 | $11.03 | — |
| 2024-01-10 | 10.99 | $11.03 | — |
| 2024-01-09 | 10.98 | $11.03 | — |
| 2024-01-08 | 10.98 | $11.03 | — |
| 2024-01-05 | 10.97 | $11.03 | 37943 |
| 2024-01-04 | 10.96 | $11.00 | 5475 |
| 2024-01-03 | 10.96 | $10.96 | — |
| 2024-01-02 | 10.96 | $10.96 | — |
| 2023-12-29 | 10.96 | $10.96 | — |
| 2023-12-28 | 10.96 | $10.96 | — |
| 2023-12-27 | 10.96 | $10.96 | 5004 |
| 2023-12-26 | 10.96 | $10.96 | 8295 |
| 2023-12-22 | 10.96 | $10.96 | — |
| 2023-12-21 | 10.96 | $10.96 | 6260 |
| 2023-12-20 | 10.96 | $10.96 | — |
| 2023-12-19 | 10.96 | $10.96 | — |
| 2023-12-18 | 10.96 | $10.96 | 5011 |
| 2023-12-15 | 10.96 | $10.95 | — |
| 2023-12-14 | 10.96 | $10.95 | — |
| 2023-12-13 | 10.96 | $10.95 | 2109 |
| 2023-12-12 | 10.96 | $10.95 | — |
| 2023-12-11 | 10.96 | $10.95 | — |
| 2023-12-08 | 10.96 | $10.95 | — |
| 2023-12-07 | 10.97 | $10.95 | — |
| 2023-12-06 | 10.97 | $10.95 | 106 |
| 2023-12-05 | 10.97 | $10.97 | — |
| 2023-12-04 | 10.97 | $10.97 | 11276 |
| 2023-12-01 | 10.97 | $10.97 | — |
| 2023-11-30 | 10.97 | $10.97 | — |
| 2023-11-29 | 10.97 | $10.97 | — |
| 2023-11-28 | 10.97 | $10.97 | — |
| 2023-11-27 | 10.97 | $10.97 | 100 |
| 2023-11-24 | 10.97 | $10.97 | — |
| 2023-11-22 | 10.96 | $10.97 | — |
| 2023-11-21 | 10.96 | $10.97 | — |
| 2023-11-20 | 10.96 | $10.97 | — |
| 2023-11-17 | 10.96 | $10.97 | — |
| 2023-11-16 | 10.96 | $10.97 | — |
| 2023-11-15 | 10.96 | $10.97 | 5961 |
| 2023-11-14 | 10.96 | $10.95 | — |
| 2023-11-13 | 10.96 | $10.95 | 1011 |
| 2023-11-10 | 10.96 | $10.95 | 2474 |
| 2023-11-09 | 10.96 | $10.95 | — |
| 2023-11-08 | 10.96 | $10.95 | — |
| 2023-11-07 | 10.97 | $10.95 | 2840 |
| 2023-11-06 | 10.97 | $10.96 | — |
| 2023-11-03 | 10.97 | $10.96 | 1718 |
| 2023-11-02 | 10.97 | $11.00 | — |
| 2023-11-01 | 10.96 | $11.00 | — |
| 2023-10-31 | 10.96 | $11.00 | 7733 |
| 2023-10-30 | 10.96 | $10.99 | 32344 |
| 2023-10-27 | 10.95 | $10.95 | 314 |
| 2023-10-26 | 10.95 | $10.94 | 126 |
| 2023-10-25 | 10.95 | $10.94 | 131 |
| 2023-10-24 | 10.96 | $10.95 | — |
| 2023-10-23 | 10.96 | $10.95 | — |
| 2023-10-20 | 10.96 | $10.95 | — |
| 2023-10-19 | 10.96 | $10.95 | 201334 |
| 2023-10-18 | 10.95 | $10.96 | 200000 |
| 2023-10-17 | 10.95 | $10.96 | — |
| 2023-10-16 | 10.95 | $10.96 | — |
| 2023-10-13 | 10.95 | $10.96 | — |
| 2023-10-12 | 10.95 | $10.96 | — |
| 2023-10-11 | 10.94 | $10.96 | — |
| 2023-10-10 | 10.94 | $10.96 | 153 |
| 2023-10-09 | 10.94 | $10.95 | 10234 |
| 2023-10-06 | 10.93 | $10.95 | 701 |
| 2023-10-05 | 10.93 | $10.95 | 200 |
| 2023-10-04 | 10.92 | $10.98 | 98200 |
| 2023-10-03 | 10.92 | $10.98 | 193076 |
| 2023-10-02 | 10.91 | $10.94 | 100107 |
| 2023-09-29 | 10.91 | $10.93 | 960 |
| 2023-09-28 | 10.90 | $10.94 | 165217 |
| 2023-09-27 | 10.90 | $10.93 | 292311 |
| 2023-09-26 | 10.89 | $10.92 | 10046 |
| 2023-09-25 | 10.89 | $10.92 | 9105 |
| 2023-09-22 | 10.89 | $10.89 | — |
| 2023-09-21 | 10.89 | $10.89 | — |
| 2023-09-20 | 10.89 | $10.89 | — |
| 2023-09-19 | 10.89 | $10.89 | — |
| 2023-09-18 | 10.89 | $10.89 | — |
| 2023-09-15 | 10.88 | $10.89 | 37594 |
| 2023-09-14 | 10.88 | $10.89 | 35626 |
| 2023-09-13 | 10.88 | $10.89 | — |
| 2023-09-12 | 10.88 | $10.89 | 17744 |
| 2023-09-11 | 10.88 | $10.89 | 6646 |
| 2023-09-08 | 10.88 | $10.88 | — |
| 2023-09-07 | 10.88 | $10.88 | — |
| 2023-09-06 | 10.88 | $10.88 | — |
| 2023-09-05 | 10.88 | $10.88 | — |
| 2023-09-01 | 10.88 | $10.88 | 28860 |
| 2023-08-31 | 10.88 | $10.88 | 128 |
| 2023-08-30 | 10.88 | $10.88 | 602 |
| 2023-08-29 | 10.88 | $10.88 | 112448 |
| 2023-08-28 | 10.88 | $10.88 | — |
| 2023-08-25 | 10.87 | $10.88 | 28203 |
| 2023-08-24 | 10.87 | $10.88 | 126 |
| 2023-08-23 | 10.87 | $10.88 | 103393 |
| 2023-08-22 | 10.87 | $10.88 | 115495 |
| 2023-08-21 | 10.86 | $10.88 | 100 |
| 2023-08-18 | 10.86 | $10.88 | 1811 |
| 2023-08-17 | 10.86 | $10.88 | — |
| 2023-08-16 | 10.85 | $10.88 | — |
| 2023-08-15 | 10.85 | $10.88 | 32220 |
| 2023-08-14 | 10.84 | $10.87 | 165 |
| 2023-08-11 | 10.84 | $10.87 | 100 |
| 2023-08-10 | 10.84 | $10.87 | — |
| 2023-08-09 | 10.83 | $10.87 | 22218 |
| 2023-08-08 | 10.83 | $10.86 | 401 |
| 2023-08-07 | 10.83 | $10.86 | 7101 |
| 2023-08-04 | 10.82 | $10.86 | — |
| 2023-08-03 | 10.82 | $10.86 | 5200 |
| 2023-08-02 | 10.81 | $10.78 | — |
| 2023-08-01 | 10.81 | $10.78 | — |
| 2023-07-31 | 10.81 | $10.78 | 400 |
| 2023-07-28 | 10.82 | $10.83 | 100 |
| 2023-07-27 | 10.81 | $10.83 | — |
| 2023-07-26 | 10.81 | $10.83 | — |
| 2023-07-25 | 10.81 | $10.83 | — |
| 2023-07-24 | 10.81 | $10.83 | — |
| 2023-07-21 | 10.80 | $10.83 | — |
| 2023-07-20 | 10.80 | $10.83 | — |
| 2023-07-19 | 10.80 | $10.83 | — |
| 2023-07-18 | 10.79 | $10.83 | 8800 |
| 2023-07-17 | 10.79 | $10.84 | — |
| 2023-07-14 | 10.78 | $10.84 | 100 |
| 2023-07-13 | 10.78 | $10.76 | — |
| 2023-07-12 | 10.78 | $10.76 | — |
| 2023-07-11 | 10.78 | $10.76 | — |
| 2023-07-10 | 10.78 | $10.76 | — |
| 2023-07-07 | 10.78 | $10.76 | — |
| 2023-07-06 | 10.79 | $10.76 | 200 |
| 2023-07-05 | 10.79 | $10.80 | — |
| 2023-07-03 | 10.79 | $10.80 | — |
| 2023-06-30 | 10.79 | $10.80 | — |
| 2023-06-29 | 10.78 | $10.80 | 465000 |
| 2023-06-28 | 10.78 | $10.80 | — |
| 2023-06-27 | 10.78 | $10.80 | 1600 |
| 2023-06-26 | 10.77 | $10.77 | 3400 |
| 2023-06-23 | 10.77 | $10.77 | — |
| 2023-06-22 | 10.77 | $10.77 | 200 |
| 2023-06-21 | 10.77 | $10.77 | 7100 |
| 2023-06-20 | 10.77 | $10.79 | 1000 |
| 2023-06-16 | 10.76 | $10.76 | 1200 |
| 2023-06-15 | 10.76 | $10.84 | 5600 |
| 2023-06-14 | 10.75 | $10.77 | 11500 |
| 2023-06-13 | 10.75 | $10.73 | 60500 |
| 2023-06-12 | 10.75 | $10.83 | 900 |
| 2023-06-09 | 10.73 | $10.83 | 9400 |
| 2023-06-08 | 10.72 | $10.78 | 9200 |
| 2023-06-07 | 10.72 | $10.75 | 13700 |
| 2023-06-06 | 10.71 | $10.78 | 1700 |
| 2023-06-05 | 10.71 | $10.75 | 283900 |
| 2023-06-02 | 10.70 | $10.67 | — |
| 2023-06-01 | 10.71 | $10.67 | 4200 |
| 2023-05-31 | 10.71 | $10.71 | — |
| 2023-05-30 | 10.71 | $10.71 | 100 |
| 2023-05-26 | 10.71 | $10.71 | 1300 |
| 2023-05-25 | 10.71 | $10.71 | 5100 |
| 2023-05-24 | 10.71 | $10.72 | 9100 |
| 2023-05-23 | 10.71 | $10.71 | 5100 |
| 2023-05-22 | 10.71 | $10.71 | 123900 |
| 2023-05-19 | 10.72 | $10.71 | 100 |
| 2023-05-18 | 10.72 | $10.71 | 9500 |
| 2023-05-17 | 10.72 | $10.71 | 10200 |
| 2023-05-16 | 10.72 | $10.71 | 100300 |
| 2023-05-15 | 10.73 | $10.71 | 700 |
| 2023-05-12 | 10.73 | $10.70 | 500 |
| 2023-05-11 | 10.73 | $10.70 | 1400 |
| 2023-05-10 | 10.74 | $10.70 | — |
| 2023-05-09 | 10.74 | $10.70 | — |
| 2023-05-08 | 10.74 | $10.70 | 12100 |
| 2023-05-05 | 10.75 | $10.72 | — |
| 2023-05-04 | 10.75 | $10.72 | 3600 |
| 2023-05-03 | 10.75 | $10.72 | 300 |
| 2023-05-02 | 10.75 | $10.74 | — |
| 2023-05-01 | 10.74 | $10.74 | — |
| 2023-04-28 | 10.74 | $10.74 | — |
| 2023-04-27 | 10.74 | $10.74 | 6000 |
| 2023-04-26 | 10.74 | $10.71 | 1600 |
| 2023-04-25 | 10.73 | $11.07 | 300 |
| 2023-04-24 | 10.70 | $10.77 | — |
| 2023-04-21 | 10.69 | $10.77 | 6800 |
| 2023-04-20 | 10.68 | $10.71 | 600 |
| 2023-04-19 | 10.68 | $10.71 | 58900 |
| 2023-04-18 | 10.68 | $10.73 | 5700 |
| 2023-04-17 | 10.67 | $10.70 | 10600 |
| 2023-04-14 | 10.67 | $10.69 | 53000 |
| 2023-04-13 | 10.67 | $10.66 | 237000 |
| 2023-04-12 | 10.67 | $10.64 | 5400 |
| 2023-04-11 | 10.67 | $10.64 | 6600 |
| 2023-04-10 | 10.68 | $10.64 | 4900 |
| 2023-04-06 | 10.68 | $10.68 | 2900 |
| 2023-04-05 | 10.68 | $10.69 | 8300 |
| 2023-04-04 | 10.67 | $10.66 | 663800 |
| 2023-04-03 | 10.67 | $10.64 | 13600 |
| 2023-03-31 | 10.67 | $10.66 | 300 |
| 2023-03-30 | 10.66 | $10.67 | 28200 |
| 2023-03-29 | 10.66 | $10.70 | 1500 |
| 2023-03-28 | 10.65 | $10.64 | 204000 |
| 2023-03-27 | 10.65 | $10.59 | 9200 |
| 2023-03-24 | 10.65 | $10.80 | 1900 |
| 2023-03-23 | 10.63 | $10.61 | 16300 |
| 2023-03-22 | 10.63 | $10.57 | 35500 |
| 2023-03-21 | 10.63 | $11.57 | 100 |
| 2023-03-20 | 10.53 | $10.52 | — |
| 2023-03-17 | 10.53 | $10.52 | — |
| 2023-03-16 | 10.52 | $10.52 | — |
| 2023-03-15 | 10.52 | $10.52 | 100 |
| 2023-03-14 | 10.52 | $10.52 | — |
| 2023-03-13 | 10.52 | $10.52 | — |
| 2023-03-10 | 10.52 | $10.52 | 300 |
| 2023-03-09 | 10.52 | $10.55 | — |
| 2023-03-08 | 10.51 | $10.55 | — |
| 2023-03-07 | 10.50 | $10.55 | — |
| 2023-03-06 | 10.50 | $10.55 | — |
| 2023-03-03 | 10.49 | $10.55 | — |
| 2023-03-02 | 10.48 | $10.55 | 2200 |
| 2023-03-01 | 10.47 | $10.50 | 9200 |
| 2023-02-28 | 10.47 | $10.49 | — |
| 2023-02-27 | 10.46 | $10.49 | — |
| 2023-02-24 | 10.46 | $10.49 | — |
| 2023-02-23 | 10.46 | $10.49 | — |
| 2023-02-22 | 10.45 | $10.49 | — |
| 2023-02-21 | 10.45 | $10.49 | — |
| 2023-02-17 | 10.44 | $10.49 | 200 |
| 2023-02-16 | 10.44 | $10.49 | 49800 |
| 2023-02-15 | 10.43 | $10.43 | — |
| 2023-02-14 | 10.43 | $10.43 | 150100 |
| 2023-02-13 | 10.43 | $10.43 | — |
| 2023-02-10 | 10.43 | $10.43 | — |
| 2023-02-09 | 10.43 | $10.43 | — |
| 2023-02-08 | 10.43 | $10.43 | — |
| 2023-02-07 | 10.43 | $10.43 | — |
| 2023-02-06 | 10.43 | $10.43 | — |
| 2023-02-03 | 10.43 | $10.43 | 3500 |
| 2023-02-02 | 10.42 | $10.45 | 300 |
| 2023-02-01 | 10.42 | $10.44 | — |
| 2023-01-31 | 10.42 | $10.44 | — |
| 2023-01-30 | 10.41 | $10.44 | 2500 |
| 2023-01-27 | 10.41 | $10.42 | — |
| 2023-01-26 | 10.41 | $10.42 | — |
| 2023-01-25 | 10.40 | $10.42 | 2200 |
| 2023-01-24 | 10.40 | $10.41 | 3800 |
| 2023-01-23 | 10.40 | $10.39 | 2900 |
| 2023-01-20 | 10.39 | $10.42 | — |
| 2023-01-19 | 10.39 | $10.42 | 2000 |
| 2023-01-18 | 10.38 | $10.42 | — |
| 2023-01-17 | 10.38 | $10.42 | — |
| 2023-01-13 | 10.37 | $10.42 | — |
| 2023-01-12 | 10.36 | $10.42 | 200 |
| 2023-01-11 | 10.35 | $10.40 | 800 |
| 2023-01-10 | 10.34 | $10.40 | 114400 |
| 2023-01-09 | 10.34 | $10.40 | 367300 |
| 2023-01-06 | 10.33 | $10.40 | 22700 |
| 2023-01-05 | 10.32 | $10.38 | 2700 |
| 2023-01-04 | 10.31 | $10.38 | 13600 |
| 2023-01-03 | 10.30 | $10.36 | 6000 |
| 2022-12-30 | 10.29 | $10.33 | 400 |
| 2022-12-29 | 10.29 | $10.30 | — |
| 2022-12-28 | 10.29 | $10.30 | — |
| 2022-12-27 | 10.28 | $10.30 | 55500 |
| 2022-12-23 | 10.28 | $10.30 | 30300 |
| 2022-12-22 | 10.28 | $10.30 | 8000 |
| 2022-12-21 | 10.27 | $10.30 | 200 |
| 2022-12-20 | 10.27 | $10.30 | 3200 |
| 2022-12-19 | 10.26 | $10.28 | 4800 |
| 2022-12-16 | 10.26 | $10.27 | 100 |
| 2022-12-15 | 10.26 | $10.28 | 100 |
| 2022-12-14 | 10.26 | $10.27 | — |
| 2022-12-13 | 10.25 | $10.27 | — |
| 2022-12-12 | 10.25 | $10.27 | — |
| 2022-12-09 | 10.25 | $10.27 | — |
| 2022-12-08 | 10.24 | $10.27 | — |
| 2022-12-07 | 10.24 | $10.27 | 3100 |
| 2022-12-06 | 10.24 | $10.26 | — |
| 2022-12-05 | 10.23 | $10.26 | — |
| 2022-12-02 | 10.23 | $10.26 | — |
| 2022-12-01 | 10.23 | $10.26 | 16900 |
| 2022-11-30 | 10.22 | $10.22 | 2100 |
| 2022-11-29 | 10.22 | $10.23 | — |
| 2022-11-28 | 10.22 | $10.23 | — |
| 2022-11-25 | 10.22 | $10.23 | — |
| 2022-11-23 | 10.22 | $10.23 | 40800 |
| 2022-11-22 | 10.21 | $10.22 | 8300 |
| 2022-11-21 | 10.21 | $10.22 | 100 |
| 2022-11-18 | 10.21 | $10.22 | — |
| 2022-11-17 | 10.21 | $10.22 | — |
| 2022-11-16 | 10.21 | $10.22 | — |
| 2022-11-15 | 10.20 | $10.22 | 100 |
| 2022-11-14 | 10.20 | $10.22 | 394700 |
| 2022-11-11 | 10.20 | $10.21 | — |
| 2022-11-10 | 10.20 | $10.21 | — |
| 2022-11-09 | 10.19 | $10.21 | — |
| 2022-11-08 | 10.19 | $10.21 | — |
| 2022-11-07 | 10.19 | $10.21 | 2500 |
| 2022-11-04 | 10.18 | $10.21 | 102700 |
| 2022-11-03 | 10.18 | $10.20 | — |
| 2022-11-02 | 10.18 | $10.20 | 25000 |
| 2022-11-01 | 10.17 | $10.21 | 13100 |
| 2022-10-31 | 10.17 | $10.19 | 1200 |
| 2022-10-28 | 10.17 | $10.19 | 200 |
| 2022-10-27 | 10.16 | $10.19 | — |
| 2022-10-26 | 10.16 | $10.19 | 300 |
| 2022-10-25 | 10.16 | $10.18 | 6000 |
| 2022-10-24 | 10.16 | $10.15 | — |
| 2022-10-21 | 10.16 | $10.15 | — |
| 2022-10-20 | 10.16 | $10.15 | — |
| 2022-10-19 | 10.16 | $10.15 | — |
| 2022-10-18 | 10.16 | $10.15 | — |
| 2022-10-17 | 10.16 | $10.15 | 800 |
| 2022-10-14 | 10.16 | $10.15 | 1000 |
| 2022-10-13 | 10.16 | $10.15 | — |
| 2022-10-12 | 10.17 | $10.15 | 5200 |
| 2022-10-11 | 10.17 | $10.17 | — |
| 2022-10-10 | 10.17 | $10.17 | — |
| 2022-10-07 | 10.17 | $10.17 | — |
| 2022-10-06 | 10.17 | $10.17 | — |
| 2022-10-05 | 10.17 | $10.17 | 17300 |
| 2022-10-04 | 10.16 | $10.16 | 3300 |
| 2022-10-03 | 10.16 | $10.16 | — |
| 2022-09-30 | 10.16 | $10.16 | 26600 |
| 2022-09-29 | 10.17 | $10.16 | 200 |
| 2022-09-28 | 10.17 | $10.16 | 28300 |
| 2022-09-27 | 10.17 | $10.18 | 200 |
| 2022-09-26 | 10.16 | $10.20 | 100 |
| 2022-09-23 | 10.16 | $10.16 | 30400 |
| 2022-09-22 | 10.16 | $10.15 | 50700 |
| 2022-09-21 | 10.16 | $10.15 | 3900 |
| 2022-09-20 | 10.16 | $10.19 | — |
| 2022-09-19 | 10.16 | $10.19 | 200 |
| 2022-09-16 | 10.15 | $10.14 | — |
| 2022-09-15 | 10.15 | $10.14 | — |
| 2022-09-14 | 10.15 | $10.14 | 5000 |
| 2022-09-13 | 10.15 | $10.15 | 200 |
| 2022-09-12 | 10.15 | $10.19 | — |
| 2022-09-09 | 10.15 | $10.19 | 100 |
| 2022-09-08 | 10.14 | $10.15 | 100 |
| 2022-09-07 | 10.14 | $10.14 | — |
| 2022-09-06 | 10.14 | $10.14 | 107700 |
| 2022-09-02 | 10.14 | $10.19 | 300600 |
| 2022-09-01 | 10.13 | $10.15 | 4400 |
| 2022-08-31 | 10.13 | $10.14 | 400 |
| 2022-08-30 | 10.13 | $10.14 | 2800 |
| 2022-08-29 | 10.12 | $10.14 | 7800 |
| 2022-08-26 | 10.12 | $10.13 | — |
| 2022-08-25 | 10.12 | $10.13 | 200000 |
| 2022-08-24 | 10.12 | $10.14 | 1400 |
| 2022-08-23 | 10.12 | $10.12 | — |
| 2022-08-22 | 10.11 | $10.12 | — |
| 2022-08-19 | 10.11 | $10.12 | — |
| 2022-08-18 | 10.11 | $10.12 | — |
| 2022-08-17 | 10.11 | $10.12 | — |
| 2022-08-16 | 10.11 | $10.12 | — |
| 2022-08-15 | 10.11 | $10.12 | — |
| 2022-08-12 | 10.11 | $10.12 | 100 |
| 2022-08-11 | 10.10 | $10.12 | 100 |
| 2022-08-10 | 10.10 | $10.12 | 100 |
| 2022-08-09 | 10.10 | $10.12 | 14200 |
| 2022-08-08 | 10.10 | $10.10 | — |
| 2022-08-05 | 10.09 | $10.10 | — |
| 2022-08-04 | 10.09 | $10.10 | — |
| 2022-08-03 | 10.09 | $10.10 | — |
| 2022-08-02 | 10.09 | $10.10 | — |
| 2022-08-01 | 10.09 | $10.10 | — |
| 2022-07-29 | 10.09 | $10.10 | — |
| 2022-07-28 | 10.08 | $10.10 | — |
| 2022-07-27 | 10.08 | $10.10 | — |
| 2022-07-26 | 10.08 | $10.10 | — |
| 2022-07-25 | 10.07 | $10.10 | — |
| 2022-07-22 | 10.07 | $10.10 | 19300 |
| 2022-07-21 | 10.07 | $10.10 | — |
| 2022-07-20 | 10.06 | $10.10 | 69500 |
| 2022-07-19 | 10.06 | $10.06 | — |
| 2022-07-18 | 10.06 | $10.06 | — |
| 2022-07-15 | 10.06 | $10.06 | — |
| 2022-07-14 | 10.06 | $10.06 | — |
| 2022-07-13 | 10.06 | $10.06 | — |
| 2022-07-12 | 10.06 | $10.06 | — |
| 2022-07-11 | 10.06 | $10.06 | — |
| 2022-07-08 | 10.06 | $10.06 | — |
| 2022-07-07 | 10.06 | $10.06 | — |
| 2022-07-06 | 10.06 | $10.06 | — |
| 2022-07-05 | 10.06 | $10.06 | — |
| 2022-07-01 | 10.06 | $10.06 | — |
| 2022-06-30 | 10.06 | $10.06 | — |
| 2022-06-29 | 10.06 | $10.06 | — |
| 2022-06-28 | 10.06 | $10.06 | — |
| 2022-06-27 | 10.07 | $10.06 | — |
| 2022-06-24 | 10.07 | $10.06 | — |
| 2022-06-23 | 10.07 | $10.06 | — |
| 2022-06-22 | 10.07 | $10.06 | 27800 |
| 2022-06-21 | 10.07 | $10.08 | 400 |
| 2022-06-17 | 10.07 | $10.06 | — |
| 2022-06-16 | 10.07 | $10.06 | 300 |
| 2022-06-15 | 10.07 | $10.06 | — |
| 2022-06-14 | 10.07 | $10.06 | 20000 |
| 2022-06-13 | 10.07 | $10.06 | 1000 |
| 2022-06-10 | 10.07 | $10.07 | — |
| 2022-06-09 | 10.07 | $10.07 | 16500 |
| 2022-06-08 | 10.07 | $10.09 | — |
| 2022-06-07 | 10.06 | $10.09 | — |
| 2022-06-06 | 10.06 | $10.09 | 200 |
| 2022-06-03 | 10.06 | $10.06 | — |
| 2022-06-02 | 10.05 | $10.06 | — |
| 2022-06-01 | 10.05 | $10.06 | 2400 |
| 2022-05-31 | 10.05 | $10.08 | 300 |
| 2022-05-27 | 10.05 | $10.06 | 26900 |
| 2022-05-26 | 10.05 | $10.05 | — |
| 2022-05-25 | 10.05 | $10.05 | 1700 |
| 2022-05-24 | 10.05 | $10.03 | 18600 |
| 2022-05-23 | 10.05 | $10.07 | 200 |
| 2022-05-20 | 10.05 | $10.05 | — |
| 2022-05-19 | 10.05 | $10.05 | — |
| 2022-05-18 | 10.05 | $10.05 | — |
| 2022-05-17 | 10.05 | $10.05 | — |
| 2022-05-16 | 10.05 | $10.05 | — |
| 2022-05-13 | 10.05 | $10.05 | 600 |
| 2022-05-12 | 10.05 | $10.05 | 4700 |
| 2022-05-11 | 10.05 | $10.04 | — |
| 2022-05-10 | 10.05 | $10.04 | 200 |
| 2022-05-09 | 10.05 | $10.05 | — |
| 2022-05-06 | 10.05 | $10.05 | 100 |
| 2022-05-05 | 10.05 | $10.05 | 1700 |
| 2022-05-04 | 10.05 | $10.05 | 700 |
| 2022-05-03 | 10.05 | $10.07 | 9500 |
| 2022-05-02 | 10.05 | $10.05 | — |
| 2022-04-29 | 10.05 | $10.05 | — |
| 2022-04-28 | 10.05 | $10.05 | 1300 |
| 2022-04-27 | 10.05 | $10.08 | 1100 |
| 2022-04-26 | 10.05 | $10.05 | — |
| 2022-04-25 | 10.05 | $10.05 | 2600 |
| 2022-04-22 | 10.05 | $10.05 | — |
| 2022-04-21 | 10.05 | $10.05 | — |
| 2022-04-20 | 10.05 | $10.05 | 600 |
| 2022-04-19 | 10.04 | $10.06 | — |
| 2022-04-18 | 10.04 | $10.06 | — |
| 2022-04-14 | 10.04 | $10.06 | — |
| 2022-04-13 | 10.04 | $10.06 | 200 |
| 2022-04-12 | 10.03 | $10.05 | 4100 |
| 2022-04-11 | 10.03 | $10.03 | 1600 |
| 2022-04-08 | 10.03 | $10.03 | — |
| 2022-04-07 | 10.03 | $10.03 | — |
| 2022-04-06 | 10.03 | $10.03 | 100200 |
| 2022-04-05 | 10.03 | $10.03 | 100100 |
| 2022-04-04 | 10.03 | $10.05 | 204100 |
| 2022-04-01 | 10.03 | $10.05 | 2400 |
| 2022-03-31 | 10.03 | $10.04 | 32400 |
| 2022-03-30 | 10.03 | $10.02 | 600 |
| 2022-03-29 | 10.03 | $10.02 | 126300 |
| 2022-03-28 | 10.03 | $10.04 | 5700 |
| 2022-03-25 | 10.03 | $10.03 | 2400 |
| 2022-03-24 | 10.03 | $10.04 | 1200 |
| 2022-03-23 | 10.02 | $10.02 | 6800 |
| 2022-03-22 | 10.02 | $10.03 | 600 |
| 2022-03-21 | 10.02 | $10.03 | 99500 |
| 2022-03-18 | 10.02 | $10.02 | 9300 |
| 2022-03-17 | 10.02 | $10.02 | 5300 |
| 2022-03-16 | 10.02 | $10.03 | — |
| 2022-03-15 | 10.01 | $10.03 | 230900 |
| 2022-03-14 | 10.01 | $10.02 | 8600 |
| 2022-03-11 | 10.01 | $10.02 | — |
| 2022-03-10 | 10.01 | $10.02 | 500 |
| 2022-03-09 | 10.01 | $10.03 | — |
| 2022-03-08 | 10.00 | $10.03 | — |
| 2022-03-07 | 10.00 | $10.03 | — |
| 2022-03-04 | 10.00 | $10.03 | 2000 |
| 2022-03-03 | 9.99 | $10.02 | 20200 |
| 2022-03-02 | 9.99 | $10.00 | 5700 |
| 2022-03-01 | 9.99 | $9.99 | — |
| 2022-02-28 | 9.99 | $9.99 | — |
| 2022-02-25 | 9.99 | $9.99 | — |
| 2022-02-24 | 9.99 | $9.99 | 60000 |
| 2022-02-23 | 9.99 | $9.99 | — |
| 2022-02-22 | 9.99 | $9.99 | 25100 |
| 2022-02-18 | 9.99 | $9.99 | — |
| 2022-02-17 | 9.99 | $9.99 | — |
| 2022-02-16 | 9.98 | $9.99 | — |
| 2022-02-15 | 9.98 | $9.99 | 100 |
| 2022-02-14 | 9.98 | $9.99 | 3700 |
| 2022-02-11 | 9.98 | $9.98 | 110800 |
| 2022-02-10 | 9.98 | $9.99 | 100 |
| 2022-02-09 | 9.98 | $9.99 | 4000 |
| 2022-02-08 | 9.97 | $10.00 | 138800 |
| 2022-02-07 | 9.97 | $10.00 | 100 |
| 2022-02-04 | 9.97 | $9.99 | — |
| 2022-02-03 | 9.96 | $9.99 | 4700 |
| 2022-02-02 | 9.96 | $10.00 | 22300 |
| 2022-02-01 | 9.96 | $9.98 | 100 |
| 2022-01-31 | 9.95 | $9.97 | 7700 |
| 2022-01-28 | 9.95 | $9.97 | 1000 |
| 2022-01-27 | 9.95 | $9.97 | 72600 |
| 2022-01-26 | 9.95 | $9.93 | — |
| 2022-01-25 | 9.95 | $9.93 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.20
2025-07-16
Close Price
$11.20
Vol: 100
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.94
Average
10.77
Maximum
11.67
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-07-16 | 11.20 | $11.20 | 100 |
| 2025-07-15 | 11.20 | $11.20 | 100 |
| 2025-07-14 | 11.20 | $11.20 | 100 |
| 2025-07-11 | 11.20 | $11.20 | 100 |
| 2025-07-10 | 11.20 | $11.20 | — |
| 2025-07-09 | 11.20 | $11.20 | 100 |
| 2025-07-08 | 11.20 | $11.20 | 100 |
| 2025-07-07 | 11.20 | $11.20 | 100 |
| 2025-07-03 | 11.20 | $11.20 | — |
| 2025-07-02 | 11.20 | $11.20 | 100 |
| 2025-07-01 | 11.20 | $11.20 | — |
| 2025-06-30 | 11.20 | $11.20 | — |
| 2025-06-27 | 11.20 | $11.20 | — |
| 2025-06-26 | 11.20 | $11.20 | — |
| 2025-06-25 | 11.20 | $11.20 | — |
| 2025-06-24 | 11.20 | $11.20 | — |
| 2025-06-23 | 11.20 | $11.20 | — |
| 2025-06-20 | 11.20 | $11.20 | — |
| 2025-06-18 | 11.20 | $11.20 | — |
| 2025-06-17 | 11.20 | $11.20 | — |
| 2025-06-16 | 11.20 | $11.20 | — |
| 2025-06-13 | 11.20 | $11.20 | — |
| 2025-06-12 | 11.20 | $11.20 | — |
| 2025-06-11 | 11.20 | $11.20 | — |
| 2025-06-10 | 11.20 | $11.20 | — |
| 2025-06-09 | 11.20 | $11.20 | — |
| 2025-06-06 | 11.20 | $11.20 | — |
| 2025-06-05 | 11.20 | $11.20 | — |
| 2025-06-04 | 11.20 | $11.20 | — |
| 2025-06-03 | 11.20 | $11.20 | — |
| 2025-06-02 | 11.20 | $11.20 | — |
| 2025-05-30 | 11.20 | $11.20 | — |
| 2025-05-29 | 11.20 | $11.20 | — |
| 2025-05-28 | 11.20 | $11.20 | — |
| 2025-05-27 | 11.20 | $11.20 | 100 |
| 2025-05-23 | 11.20 | $11.20 | — |
| 2025-05-22 | 11.20 | $11.20 | — |
| 2025-05-21 | 11.20 | $11.20 | — |
| 2025-05-20 | 11.20 | $11.20 | — |
| 2025-05-19 | 11.20 | $11.20 | — |
| 2025-05-16 | 11.20 | $11.20 | — |
| 2025-05-15 | 11.20 | $11.20 | — |
| 2025-05-14 | 11.20 | $11.20 | — |
| 2025-05-13 | 11.20 | $11.20 | — |
| 2025-05-12 | 11.20 | $11.20 | — |
| 2025-05-09 | 11.20 | $11.20 | — |
| 2025-05-08 | 11.20 | $11.20 | — |
| 2025-05-07 | 11.20 | $11.20 | — |
| 2025-05-06 | 11.20 | $11.20 | — |
| 2025-05-05 | 11.20 | $11.20 | — |
| 2025-05-02 | 11.20 | $11.20 | — |
| 2025-05-01 | 11.20 | $11.20 | — |
| 2025-04-30 | 11.20 | $11.20 | — |
| 2025-04-29 | 11.20 | $11.20 | — |
| 2025-04-28 | 11.20 | $11.20 | — |
| 2025-04-25 | 11.20 | $11.20 | — |
| 2025-04-24 | 11.20 | $11.20 | — |
| 2025-04-23 | 11.20 | $11.20 | — |
| 2025-04-22 | 11.20 | $11.20 | — |
| 2025-04-21 | 11.20 | $11.20 | — |
| 2025-04-17 | 11.20 | $11.20 | — |
| 2025-04-16 | 11.20 | $11.20 | — |
| 2025-04-15 | 11.20 | $11.20 | — |
| 2025-04-14 | 11.20 | $11.20 | — |
| 2025-04-11 | 11.20 | $11.20 | — |
| 2025-04-10 | 11.20 | $11.20 | — |
| 2025-04-09 | 11.20 | $11.20 | — |
| 2025-04-08 | 11.20 | $11.20 | — |
| 2025-04-07 | 11.20 | $11.20 | 100 |
| 2025-04-04 | 11.20 | $11.20 | 100 |
| 2025-04-03 | 11.20 | $11.20 | 100 |
| 2025-04-02 | 11.20 | $11.20 | 100 |
| 2025-04-01 | 11.20 | $11.20 | — |
| 2025-03-31 | 11.20 | $11.20 | — |
| 2025-03-28 | 11.20 | $11.20 | — |
| 2025-03-27 | 11.20 | $11.20 | 100 |
| 2025-03-26 | 11.20 | $11.20 | 100 |
| 2025-03-25 | 11.20 | $11.20 | 100 |
| 2025-03-24 | 11.20 | $11.20 | 100 |
| 2025-03-21 | 11.20 | $11.20 | — |
| 2025-03-20 | 11.20 | $11.20 | 100 |
| 2025-03-19 | 11.20 | $11.20 | — |
| 2025-03-18 | 11.20 | $11.20 | 100 |
| 2025-03-17 | 11.20 | $11.20 | 100 |
| 2025-03-14 | 11.20 | $11.20 | 100 |
| 2025-03-13 | 11.20 | $11.20 | 100 |
| 2025-03-12 | 11.20 | $11.20 | — |
| 2025-03-11 | 11.20 | $11.20 | — |
| 2025-03-10 | 11.20 | $11.20 | — |
| 2025-03-07 | 11.20 | $11.20 | 100 |
| 2025-03-06 | 11.20 | $11.20 | — |
| 2025-03-05 | 11.20 | $11.20 | — |
| 2025-03-04 | 11.20 | $11.20 | 100 |
| 2025-03-03 | 11.20 | $11.20 | — |
| 2025-02-28 | 11.20 | $11.20 | 100 |
| 2025-02-27 | 11.20 | $11.20 | 100 |
| 2025-02-26 | 11.19 | $11.20 | 100 |
| 2025-02-25 | 11.19 | $11.20 | — |
| 2025-02-24 | 11.19 | $11.20 | 100 |
| 2025-02-21 | 11.19 | $11.20 | — |
| 2025-02-20 | 11.19 | $11.20 | — |
| 2025-02-19 | 11.19 | $11.20 | 100 |
| 2025-02-18 | 11.19 | $11.20 | 100 |
| 2025-02-14 | 11.19 | $11.20 | 100 |
| 2025-02-13 | 11.19 | $11.20 | 100 |
| 2025-02-12 | 11.18 | $11.20 | — |
| 2025-02-11 | 11.18 | $11.20 | 100 |
| 2025-02-10 | 11.18 | $11.20 | — |
| 2025-02-07 | 11.18 | $11.20 | 100 |
| 2025-02-06 | 11.17 | $11.20 | — |
| 2025-02-05 | 11.17 | $11.20 | 100 |
| 2025-02-04 | 11.17 | $11.20 | — |
| 2025-02-03 | 11.16 | $11.20 | 100 |
| 2025-01-31 | 11.16 | $11.20 | — |
| 2025-01-30 | 11.15 | $11.20 | — |
| 2025-01-29 | 11.15 | $11.20 | — |
| 2025-01-28 | 11.14 | $11.20 | — |
| 2025-01-27 | 11.13 | $11.20 | — |
| 2025-01-24 | 11.12 | $11.20 | 125 |
| 2025-01-23 | 11.11 | $11.15 | — |
| 2025-01-22 | 11.11 | $11.15 | 203 |
| 2025-01-21 | 11.11 | $11.15 | 3 |
| 2025-01-17 | 11.11 | $11.15 | — |
| 2025-01-16 | 11.11 | $11.15 | 3 |
| 2025-01-15 | 11.12 | $11.15 | 300 |
| 2025-01-14 | 11.12 | $11.15 | 228 |
| 2025-01-13 | 11.12 | $11.15 | 230 |
| 2025-01-10 | 11.13 | $11.15 | 478 |
| 2025-01-08 | 11.13 | $11.15 | 200 |
| 2025-01-07 | 11.14 | $11.15 | 101 |
| 2025-01-06 | 11.15 | $11.15 | 101 |
| 2025-01-03 | 11.16 | $11.15 | 120 |
| 2025-01-02 | 11.17 | $11.15 | 200 |
| 2024-12-31 | 11.19 | $11.15 | 723 |
| 2024-12-30 | 11.21 | $11.12 | 100 |
| 2024-12-27 | 11.24 | $11.15 | 848 |
| 2024-12-26 | 11.26 | $11.15 | 2057 |
| 2024-12-24 | 11.30 | $11.13 | 260 |
| 2024-12-23 | 11.34 | $11.25 | 400 |
| 2024-12-20 | 11.36 | $11.25 | 1624 |
| 2024-12-19 | 11.39 | $11.15 | 955 |
| 2024-12-18 | 11.45 | $11.15 | 3340 |
| 2024-12-17 | 11.51 | $11.13 | 560 |
| 2024-12-16 | 11.58 | $11.15 | 5256 |
| 2024-12-13 | 11.67 | $11.65 | — |
| 2024-12-12 | 11.66 | $11.65 | 2 |
| 2024-12-11 | 11.65 | $11.65 | 2 |
| 2024-12-10 | 11.64 | $11.65 | — |
| 2024-12-09 | 11.62 | $11.65 | — |
| 2024-12-06 | 11.61 | $11.65 | — |
| 2024-12-05 | 11.59 | $11.65 | 2 |
| 2024-12-04 | 11.56 | $11.65 | 2 |
| 2024-12-03 | 11.53 | $11.65 | 2 |
| 2024-12-02 | 11.50 | $11.65 | 2 |
| 2024-11-29 | 11.46 | $11.65 | 2 |
| 2024-11-27 | 11.41 | $11.65 | 205 |
| 2024-11-26 | 11.35 | $11.69 | 385 |
| 2024-11-25 | 11.28 | $12.00 | 140 |
| 2024-11-22 | 11.13 | $11.12 | — |
| 2024-11-21 | 11.15 | $11.12 | 300 |
| 2024-11-20 | 11.16 | $11.12 | — |
| 2024-11-19 | 11.18 | $11.12 | 300 |
| 2024-11-18 | 11.20 | $11.12 | — |
| 2024-11-15 | 11.22 | $11.12 | — |
| 2024-11-14 | 11.25 | $11.12 | — |
| 2024-11-13 | 11.29 | $11.12 | — |
| 2024-11-12 | 11.33 | $11.12 | 2272 |
| 2024-11-11 | 11.38 | $11.11 | 238 |
| 2024-11-08 | 11.43 | $11.44 | — |
| 2024-11-07 | 11.43 | $11.44 | — |
| 2024-11-06 | 11.42 | $11.44 | — |
| 2024-11-05 | 11.42 | $11.44 | — |
| 2024-11-04 | 11.41 | $11.44 | — |
| 2024-11-01 | 11.41 | $11.44 | 600 |
| 2024-10-31 | 11.40 | $11.35 | — |
| 2024-10-30 | 11.41 | $11.35 | — |
| 2024-10-29 | 11.42 | $11.35 | 1200 |
| 2024-10-28 | 11.43 | $11.44 | — |
| 2024-10-25 | 11.42 | $11.44 | — |
| 2024-10-24 | 11.42 | $11.44 | — |
| 2024-10-23 | 11.41 | $11.44 | 101 |
| 2024-10-22 | 11.40 | $11.38 | — |
| 2024-10-21 | 11.40 | $11.38 | — |
| 2024-10-18 | 11.41 | $11.38 | 2046 |
| 2024-10-17 | 11.41 | $11.38 | 200 |
| 2024-10-16 | 11.41 | $11.39 | 22300 |
| 2024-10-15 | 11.41 | $11.40 | 6213 |
| 2024-10-14 | 11.41 | $11.40 | 51303 |
| 2024-10-11 | 11.41 | $11.41 | 1107 |
| 2024-10-10 | 11.41 | $11.41 | — |
| 2024-10-09 | 11.40 | $11.41 | 6147 |
| 2024-10-08 | 11.40 | $11.40 | 42511 |
| 2024-10-07 | 11.40 | $11.42 | 400 |
| 2024-10-04 | 11.39 | $11.38 | — |
| 2024-10-03 | 11.39 | $11.38 | 500 |
| 2024-10-02 | 11.38 | $11.38 | 2130 |
| 2024-10-01 | 11.38 | $11.39 | 409 |
| 2024-09-30 | 11.38 | $11.38 | 1200 |
| 2024-09-27 | 11.37 | $11.39 | 300 |
| 2024-09-26 | 11.37 | $11.38 | 9309 |
| 2024-09-25 | 11.36 | $11.38 | — |
| 2024-09-24 | 11.35 | $11.38 | 411 |
| 2024-09-23 | 11.35 | $11.38 | 1400 |
| 2024-09-20 | 11.34 | $11.35 | 641 |
| 2024-09-19 | 11.33 | $11.35 | 25500 |
| 2024-09-18 | 11.32 | $11.34 | 34100 |
| 2024-09-17 | 11.32 | $11.33 | 1600 |
| 2024-09-16 | 11.31 | $11.33 | 37920 |
| 2024-09-13 | 11.31 | $11.31 | 2500 |
| 2024-09-12 | 11.31 | $11.29 | 189900 |
| 2024-09-11 | 11.31 | $11.30 | 600 |
| 2024-09-10 | 11.31 | $11.33 | 2100 |
| 2024-09-09 | 11.31 | $11.32 | 4805 |
| 2024-09-06 | 11.30 | $11.33 | 76032 |
| 2024-09-05 | 11.30 | $11.32 | 67900 |
| 2024-09-04 | 11.29 | $11.28 | 2208 |
| 2024-09-03 | 11.29 | $11.31 | — |
| 2024-08-30 | 11.29 | $11.31 | 1002 |
| 2024-08-29 | 11.28 | $11.27 | 330 |
| 2024-08-28 | 11.28 | $11.27 | 234 |
| 2024-08-27 | 11.28 | $11.29 | — |
| 2024-08-26 | 11.28 | $11.29 | 1836 |
| 2024-08-23 | 11.28 | $11.27 | 400 |
| 2024-08-22 | 11.28 | $11.30 | — |
| 2024-08-21 | 11.28 | $11.30 | 4800 |
| 2024-08-20 | 11.27 | $11.27 | 500 |
| 2024-08-19 | 11.27 | $11.29 | 2311 |
| 2024-08-16 | 11.27 | $11.28 | 2400 |
| 2024-08-15 | 11.27 | $11.24 | 200 |
| 2024-08-14 | 11.27 | $11.25 | 7300 |
| 2024-08-13 | 11.28 | $11.25 | 118 |
| 2024-08-12 | 11.28 | $11.30 | — |
| 2024-08-09 | 11.28 | $11.30 | 7300 |
| 2024-08-08 | 11.28 | $11.29 | — |
| 2024-08-07 | 11.27 | $11.29 | 3015 |
| 2024-08-06 | 11.27 | $11.24 | — |
| 2024-08-05 | 11.27 | $11.24 | 4600 |
| 2024-08-02 | 11.28 | $11.26 | 9700 |
| 2024-08-01 | 11.28 | $11.28 | 200 |
| 2024-07-31 | 11.28 | $11.28 | — |
| 2024-07-30 | 11.28 | $11.28 | 29300 |
| 2024-07-29 | 11.28 | $11.24 | 4130 |
| 2024-07-26 | 11.29 | $11.26 | — |
| 2024-07-25 | 11.30 | $11.26 | 6524 |
| 2024-07-24 | 11.30 | $11.29 | — |
| 2024-07-22 | 11.30 | $11.29 | 132 |
| 2024-07-19 | 11.30 | $11.27 | 206 |
| 2024-07-18 | 11.31 | $11.28 | 2 |
| 2024-07-17 | 11.31 | $11.30 | 84179 |
| 2024-07-16 | 11.31 | $11.30 | 25905 |
| 2024-07-15 | 11.31 | $11.30 | 649 |
| 2024-07-09 | 11.30 | $11.30 | 1745 |
| 2024-07-08 | 11.30 | $11.30 | 2599 |
| 2024-07-02 | 11.30 | $11.30 | 406 |
| 2024-07-01 | 11.30 | $11.30 | 104 |
| 2024-06-28 | 11.29 | $11.25 | 2523 |
| 2024-06-27 | 11.30 | $11.30 | 164 |
| 2024-06-26 | 11.29 | $11.25 | 1137 |
| 2024-06-25 | 11.30 | $11.29 | 637 |
| 2024-06-24 | 11.29 | $11.40 | 1394 |
| 2024-06-20 | 11.27 | $11.30 | 1586 |
| 2024-06-18 | 11.26 | $11.22 | 610 |
| 2024-06-07 | 11.26 | $11.32 | 287 |
| 2024-06-06 | 11.24 | $11.21 | 202 |
| 2024-06-05 | 11.25 | $11.31 | 292 |
| 2024-06-04 | 11.23 | $11.22 | 8891 |
| 2024-06-03 | 11.23 | $11.27 | 16039 |
| 2024-05-31 | 11.22 | $11.19 | 1167 |
| 2024-05-30 | 11.23 | $11.19 | 8348 |
| 2024-05-29 | 11.23 | $11.21 | 205882 |
| 2024-05-28 | 11.23 | $11.20 | 501 |
| 2024-05-24 | 11.24 | $11.19 | 285144 |
| 2024-05-23 | 11.25 | $11.21 | 29052 |
| 2024-05-22 | 11.25 | $11.23 | 31524 |
| 2024-05-20 | 11.25 | $11.24 | 23100 |
| 2024-05-17 | 11.25 | $11.25 | 20448 |
| 2024-05-16 | 11.24 | $11.25 | 25753 |
| 2024-05-15 | 11.23 | $11.26 | 24636 |
| 2024-05-14 | 11.22 | $11.29 | 17069 |
| 2024-05-13 | 11.20 | $11.20 | 13 |
| 2024-05-10 | 11.20 | $11.21 | 35938 |
| 2024-05-09 | 11.20 | $11.20 | 1988 |
| 2024-05-08 | 11.19 | $11.20 | 20834 |
| 2024-05-07 | 11.19 | $11.19 | 1285 |
| 2024-05-06 | 11.19 | $11.19 | 3843 |
| 2024-05-03 | 11.18 | $11.18 | 2455 |
| 2024-05-02 | 11.18 | $11.19 | 83351 |
| 2024-04-25 | 11.17 | $11.17 | 124 |
| 2024-04-24 | 11.17 | $11.16 | 404 |
| 2024-04-22 | 11.17 | $11.16 | 30020 |
| 2024-04-19 | 11.17 | $11.17 | 485900 |
| 2024-04-18 | 11.16 | $11.15 | 273607 |
| 2024-04-16 | 11.16 | $11.17 | 65254 |
| 2024-04-09 | 11.16 | $11.19 | 191337 |
| 2024-04-08 | 11.15 | $11.16 | 52156 |
| 2024-04-05 | 11.14 | $11.15 | 5809 |
| 2024-04-04 | 11.14 | $11.13 | 2 |
| 2024-04-03 | 11.14 | $11.13 | 23592 |
| 2024-04-02 | 11.13 | $11.13 | 23592 |
| 2024-03-26 | 11.13 | $11.12 | 5 |
| 2024-03-21 | 11.13 | $11.12 | 50998 |
| 2024-03-15 | 11.13 | $11.10 | 610 |
| 2024-03-11 | 11.14 | $11.15 | 2 |
| 2024-02-28 | 11.13 | $11.14 | 146 |
| 2024-02-27 | 11.12 | $11.15 | 300 |
| 2024-02-26 | 11.11 | $11.15 | 194 |
| 2024-02-23 | 11.10 | $11.10 | 475 |
| 2024-02-22 | 11.10 | $11.15 | 20857 |
| 2024-02-21 | 11.09 | $11.08 | 5610 |
| 2024-02-20 | 11.09 | $11.09 | 450884 |
| 2024-02-16 | 11.09 | $11.07 | 572 |
| 2024-02-15 | 11.09 | $11.07 | — |
| 2024-02-14 | 11.09 | $11.07 | — |
| 2024-02-13 | 11.09 | $11.07 | 23626 |
| 2024-02-12 | 11.09 | $11.08 | — |
| 2024-02-09 | 11.09 | $11.08 | — |
| 2024-02-08 | 11.09 | $11.08 | — |
| 2024-02-07 | 11.09 | $11.08 | — |
| 2024-02-06 | 11.09 | $11.08 | — |
| 2024-02-05 | 11.09 | $11.08 | 2854 |
| 2024-02-02 | 11.08 | $11.08 | 8744 |
| 2024-02-01 | 11.08 | $11.08 | — |
| 2024-01-31 | 11.08 | $11.08 | — |
| 2024-01-30 | 11.07 | $11.08 | — |
| 2024-01-29 | 11.07 | $11.08 | — |
| 2024-01-26 | 11.06 | $11.08 | — |
| 2024-01-25 | 11.06 | $11.08 | — |
| 2024-01-24 | 11.05 | $11.08 | — |
| 2024-01-23 | 11.04 | $11.08 | — |
| 2024-01-22 | 11.03 | $11.08 | 190477 |
| 2024-01-19 | 11.01 | $11.00 | — |
| 2024-01-18 | 11.01 | $11.00 | — |
| 2024-01-17 | 11.02 | $11.00 | 246 |
| 2024-01-16 | 11.02 | $11.01 | 101 |
| 2024-01-12 | 11.02 | $11.03 | — |
| 2024-01-11 | 11.01 | $11.03 | — |
| 2024-01-10 | 11.00 | $11.03 | — |
| 2024-01-09 | 11.00 | $11.03 | — |
| 2024-01-08 | 10.99 | $11.03 | — |
| 2024-01-05 | 10.98 | $11.03 | 37943 |
| 2024-01-04 | 10.97 | $11.00 | 5475 |
| 2024-01-03 | 10.96 | $10.96 | — |
| 2024-01-02 | 10.96 | $10.96 | — |
| 2023-12-29 | 10.96 | $10.96 | — |
| 2023-12-28 | 10.96 | $10.96 | — |
| 2023-12-27 | 10.96 | $10.96 | 5004 |
| 2023-12-26 | 10.96 | $10.96 | 8295 |
| 2023-12-22 | 10.96 | $10.96 | — |
| 2023-12-21 | 10.96 | $10.96 | 6260 |
| 2023-12-20 | 10.96 | $10.96 | — |
| 2023-12-19 | 10.96 | $10.96 | — |
| 2023-12-18 | 10.96 | $10.96 | 5011 |
| 2023-12-15 | 10.95 | $10.95 | — |
| 2023-12-14 | 10.96 | $10.95 | — |
| 2023-12-13 | 10.96 | $10.95 | 2109 |
| 2023-12-12 | 10.96 | $10.95 | — |
| 2023-12-11 | 10.96 | $10.95 | — |
| 2023-12-08 | 10.96 | $10.95 | — |
| 2023-12-07 | 10.97 | $10.95 | — |
| 2023-12-06 | 10.97 | $10.95 | 106 |
| 2023-12-05 | 10.97 | $10.97 | — |
| 2023-12-04 | 10.97 | $10.97 | 11276 |
| 2023-12-01 | 10.97 | $10.97 | — |
| 2023-11-30 | 10.97 | $10.97 | — |
| 2023-11-29 | 10.97 | $10.97 | — |
| 2023-11-28 | 10.97 | $10.97 | — |
| 2023-11-27 | 10.97 | $10.97 | 100 |
| 2023-11-24 | 10.97 | $10.97 | — |
| 2023-11-22 | 10.97 | $10.97 | — |
| 2023-11-21 | 10.97 | $10.97 | — |
| 2023-11-20 | 10.97 | $10.97 | — |
| 2023-11-17 | 10.97 | $10.97 | — |
| 2023-11-16 | 10.97 | $10.97 | — |
| 2023-11-15 | 10.96 | $10.97 | 5961 |
| 2023-11-14 | 10.96 | $10.95 | — |
| 2023-11-13 | 10.96 | $10.95 | 1011 |
| 2023-11-10 | 10.97 | $10.95 | 2474 |
| 2023-11-09 | 10.97 | $10.95 | — |
| 2023-11-08 | 10.97 | $10.95 | — |
| 2023-11-07 | 10.98 | $10.95 | 2840 |
| 2023-11-06 | 10.98 | $10.96 | — |
| 2023-11-03 | 10.98 | $10.96 | 1718 |
| 2023-11-02 | 10.99 | $11.00 | — |
| 2023-11-01 | 10.98 | $11.00 | — |
| 2023-10-31 | 10.97 | $11.00 | 7733 |
| 2023-10-30 | 10.97 | $10.99 | 32344 |
| 2023-10-27 | 10.96 | $10.95 | 314 |
| 2023-10-26 | 10.96 | $10.94 | 126 |
| 2023-10-25 | 10.96 | $10.94 | 131 |
| 2023-10-24 | 10.96 | $10.95 | — |
| 2023-10-23 | 10.97 | $10.95 | — |
| 2023-10-20 | 10.97 | $10.95 | — |
| 2023-10-19 | 10.97 | $10.95 | 201334 |
| 2023-10-18 | 10.97 | $10.96 | 200000 |
| 2023-10-17 | 10.97 | $10.96 | — |
| 2023-10-16 | 10.97 | $10.96 | — |
| 2023-10-13 | 10.97 | $10.96 | — |
| 2023-10-12 | 10.96 | $10.96 | — |
| 2023-10-11 | 10.96 | $10.96 | — |
| 2023-10-10 | 10.96 | $10.96 | 153 |
| 2023-10-09 | 10.96 | $10.95 | 10234 |
| 2023-10-06 | 10.95 | $10.95 | 701 |
| 2023-10-05 | 10.95 | $10.95 | 200 |
| 2023-10-04 | 10.95 | $10.98 | 98200 |
| 2023-10-03 | 10.94 | $10.98 | 193076 |
| 2023-10-02 | 10.93 | $10.94 | 100107 |
| 2023-09-29 | 10.92 | $10.93 | 960 |
| 2023-09-28 | 10.92 | $10.94 | 165217 |
| 2023-09-27 | 10.91 | $10.93 | 292311 |
| 2023-09-26 | 10.91 | $10.92 | 10046 |
| 2023-09-25 | 10.90 | $10.92 | 9105 |
| 2023-09-22 | 10.90 | $10.89 | — |
| 2023-09-21 | 10.90 | $10.89 | — |
| 2023-09-20 | 10.90 | $10.89 | — |
| 2023-09-19 | 10.90 | $10.89 | — |
| 2023-09-18 | 10.90 | $10.89 | — |
| 2023-09-15 | 10.89 | $10.89 | 37594 |
| 2023-09-14 | 10.89 | $10.89 | 35626 |
| 2023-09-13 | 10.89 | $10.89 | — |
| 2023-09-12 | 10.89 | $10.89 | 17744 |
| 2023-09-11 | 10.89 | $10.89 | 6646 |
| 2023-09-08 | 10.89 | $10.88 | — |
| 2023-09-07 | 10.89 | $10.88 | — |
| 2023-09-06 | 10.89 | $10.88 | — |
| 2023-09-05 | 10.89 | $10.88 | — |
| 2023-09-01 | 10.89 | $10.88 | 28860 |
| 2023-08-31 | 10.89 | $10.88 | 128 |
| 2023-08-30 | 10.89 | $10.88 | 602 |
| 2023-08-29 | 10.89 | $10.88 | 112448 |
| 2023-08-28 | 10.89 | $10.88 | — |
| 2023-08-25 | 10.89 | $10.88 | 28203 |
| 2023-08-24 | 10.89 | $10.88 | 126 |
| 2023-08-23 | 10.89 | $10.88 | 103393 |
| 2023-08-22 | 10.88 | $10.88 | 115495 |
| 2023-08-21 | 10.88 | $10.88 | 100 |
| 2023-08-18 | 10.88 | $10.88 | 1811 |
| 2023-08-17 | 10.88 | $10.88 | — |
| 2023-08-16 | 10.87 | $10.88 | — |
| 2023-08-15 | 10.87 | $10.88 | 32220 |
| 2023-08-14 | 10.86 | $10.87 | 165 |
| 2023-08-11 | 10.86 | $10.87 | 100 |
| 2023-08-10 | 10.86 | $10.87 | — |
| 2023-08-09 | 10.85 | $10.87 | 22218 |
| 2023-08-08 | 10.84 | $10.86 | 401 |
| 2023-08-07 | 10.84 | $10.86 | 7101 |
| 2023-08-04 | 10.83 | $10.86 | — |
| 2023-08-03 | 10.82 | $10.86 | 5200 |
| 2023-08-02 | 10.81 | $10.78 | — |
| 2023-08-01 | 10.82 | $10.78 | — |
| 2023-07-31 | 10.83 | $10.78 | 400 |
| 2023-07-28 | 10.83 | $10.83 | 100 |
| 2023-07-27 | 10.83 | $10.83 | — |
| 2023-07-26 | 10.83 | $10.83 | — |
| 2023-07-25 | 10.83 | $10.83 | — |
| 2023-07-24 | 10.83 | $10.83 | — |
| 2023-07-21 | 10.82 | $10.83 | — |
| 2023-07-20 | 10.82 | $10.83 | — |
| 2023-07-19 | 10.81 | $10.83 | — |
| 2023-07-18 | 10.81 | $10.83 | 8800 |
| 2023-07-17 | 10.80 | $10.84 | — |
| 2023-07-14 | 10.79 | $10.84 | 100 |
| 2023-07-13 | 10.78 | $10.76 | — |
| 2023-07-12 | 10.78 | $10.76 | — |
| 2023-07-11 | 10.78 | $10.76 | — |
| 2023-07-10 | 10.79 | $10.76 | — |
| 2023-07-07 | 10.79 | $10.76 | — |
| 2023-07-06 | 10.80 | $10.76 | 200 |
| 2023-07-05 | 10.80 | $10.80 | — |
| 2023-07-03 | 10.80 | $10.80 | — |
| 2023-06-30 | 10.80 | $10.80 | — |
| 2023-06-29 | 10.80 | $10.80 | 465000 |
| 2023-06-28 | 10.79 | $10.80 | — |
| 2023-06-27 | 10.79 | $10.80 | 1600 |
| 2023-06-26 | 10.78 | $10.77 | 3400 |
| 2023-06-23 | 10.78 | $10.77 | — |
| 2023-06-22 | 10.78 | $10.77 | 200 |
| 2023-06-21 | 10.79 | $10.77 | 7100 |
| 2023-06-20 | 10.79 | $10.79 | 1000 |
| 2023-06-16 | 10.78 | $10.76 | 1200 |
| 2023-06-15 | 10.78 | $10.84 | 5600 |
| 2023-06-14 | 10.77 | $10.77 | 11500 |
| 2023-06-13 | 10.77 | $10.73 | 60500 |
| 2023-06-12 | 10.77 | $10.83 | 900 |
| 2023-06-09 | 10.76 | $10.83 | 9400 |
| 2023-06-08 | 10.74 | $10.78 | 9200 |
| 2023-06-07 | 10.73 | $10.75 | 13700 |
| 2023-06-06 | 10.72 | $10.78 | 1700 |
| 2023-06-05 | 10.71 | $10.75 | 283900 |
| 2023-06-02 | 10.70 | $10.67 | — |
| 2023-06-01 | 10.71 | $10.67 | 4200 |
| 2023-05-31 | 10.71 | $10.71 | — |
| 2023-05-30 | 10.72 | $10.71 | 100 |
| 2023-05-26 | 10.72 | $10.71 | 1300 |
| 2023-05-25 | 10.72 | $10.71 | 5100 |
| 2023-05-24 | 10.72 | $10.72 | 9100 |
| 2023-05-23 | 10.72 | $10.71 | 5100 |
| 2023-05-22 | 10.72 | $10.71 | 123900 |
| 2023-05-19 | 10.72 | $10.71 | 100 |
| 2023-05-18 | 10.72 | $10.71 | 9500 |
| 2023-05-17 | 10.72 | $10.71 | 10200 |
| 2023-05-16 | 10.73 | $10.71 | 100300 |
| 2023-05-15 | 10.73 | $10.71 | 700 |
| 2023-05-12 | 10.73 | $10.70 | 500 |
| 2023-05-11 | 10.73 | $10.70 | 1400 |
| 2023-05-10 | 10.74 | $10.70 | — |
| 2023-05-09 | 10.75 | $10.70 | — |
| 2023-05-08 | 10.75 | $10.70 | 12100 |
| 2023-05-05 | 10.76 | $10.72 | — |
| 2023-05-04 | 10.77 | $10.72 | 3600 |
| 2023-05-03 | 10.77 | $10.72 | 300 |
| 2023-05-02 | 10.78 | $10.74 | — |
| 2023-05-01 | 10.78 | $10.74 | — |
| 2023-04-28 | 10.79 | $10.74 | — |
| 2023-04-27 | 10.79 | $10.74 | 6000 |
| 2023-04-26 | 10.79 | $10.71 | 1600 |
| 2023-04-25 | 10.80 | $11.07 | 300 |
| 2023-04-24 | 10.74 | $10.77 | — |
| 2023-04-21 | 10.73 | $10.77 | 6800 |
| 2023-04-20 | 10.71 | $10.71 | 600 |
| 2023-04-19 | 10.71 | $10.71 | 58900 |
| 2023-04-18 | 10.70 | $10.73 | 5700 |
| 2023-04-17 | 10.69 | $10.70 | 10600 |
| 2023-04-14 | 10.69 | $10.69 | 53000 |
| 2023-04-13 | 10.68 | $10.66 | 237000 |
| 2023-04-12 | 10.69 | $10.64 | 5400 |
| 2023-04-11 | 10.69 | $10.64 | 6600 |
| 2023-04-10 | 10.70 | $10.64 | 4900 |
| 2023-04-06 | 10.70 | $10.68 | 2900 |
| 2023-04-05 | 10.70 | $10.69 | 8300 |
| 2023-04-04 | 10.70 | $10.66 | 663800 |
| 2023-04-03 | 10.70 | $10.64 | 13600 |
| 2023-03-31 | 10.71 | $10.66 | 300 |
| 2023-03-30 | 10.71 | $10.67 | 28200 |
| 2023-03-29 | 10.71 | $10.70 | 1500 |
| 2023-03-28 | 10.71 | $10.64 | 204000 |
| 2023-03-27 | 10.71 | $10.59 | 9200 |
| 2023-03-24 | 10.73 | $10.80 | 1900 |
| 2023-03-23 | 10.70 | $10.61 | 16300 |
| 2023-03-22 | 10.71 | $10.57 | 35500 |
| 2023-03-21 | 10.73 | $11.57 | 100 |
| 2023-03-20 | 10.54 | $10.52 | — |
| 2023-03-17 | 10.54 | $10.52 | — |
| 2023-03-16 | 10.54 | $10.52 | — |
| 2023-03-15 | 10.54 | $10.52 | 100 |
| 2023-03-14 | 10.55 | $10.52 | — |
| 2023-03-13 | 10.55 | $10.52 | — |
| 2023-03-10 | 10.55 | $10.52 | 300 |
| 2023-03-09 | 10.55 | $10.55 | — |
| 2023-03-08 | 10.54 | $10.55 | — |
| 2023-03-07 | 10.54 | $10.55 | — |
| 2023-03-06 | 10.53 | $10.55 | — |
| 2023-03-03 | 10.52 | $10.55 | — |
| 2023-03-02 | 10.51 | $10.55 | 2200 |
| 2023-03-01 | 10.50 | $10.50 | 9200 |
| 2023-02-28 | 10.49 | $10.49 | — |
| 2023-02-27 | 10.49 | $10.49 | — |
| 2023-02-24 | 10.49 | $10.49 | — |
| 2023-02-23 | 10.48 | $10.49 | — |
| 2023-02-22 | 10.48 | $10.49 | — |
| 2023-02-21 | 10.47 | $10.49 | — |
| 2023-02-17 | 10.47 | $10.49 | 200 |
| 2023-02-16 | 10.46 | $10.49 | 49800 |
| 2023-02-15 | 10.45 | $10.43 | — |
| 2023-02-14 | 10.45 | $10.43 | 150100 |
| 2023-02-13 | 10.45 | $10.43 | — |
| 2023-02-10 | 10.45 | $10.43 | — |
| 2023-02-09 | 10.45 | $10.43 | — |
| 2023-02-08 | 10.45 | $10.43 | — |
| 2023-02-07 | 10.45 | $10.43 | — |
| 2023-02-06 | 10.45 | $10.43 | — |
| 2023-02-03 | 10.45 | $10.43 | 3500 |
| 2023-02-02 | 10.45 | $10.45 | 300 |
| 2023-02-01 | 10.45 | $10.44 | — |
| 2023-01-31 | 10.44 | $10.44 | — |
| 2023-01-30 | 10.44 | $10.44 | 2500 |
| 2023-01-27 | 10.43 | $10.42 | — |
| 2023-01-26 | 10.43 | $10.42 | — |
| 2023-01-25 | 10.43 | $10.42 | 2200 |
| 2023-01-24 | 10.43 | $10.41 | 3800 |
| 2023-01-23 | 10.43 | $10.39 | 2900 |
| 2023-01-20 | 10.43 | $10.42 | — |
| 2023-01-19 | 10.42 | $10.42 | 2000 |
| 2023-01-18 | 10.42 | $10.42 | — |
| 2023-01-17 | 10.41 | $10.42 | — |
| 2023-01-13 | 10.41 | $10.42 | — |
| 2023-01-12 | 10.40 | $10.42 | 200 |
| 2023-01-11 | 10.39 | $10.40 | 800 |
| 2023-01-10 | 10.38 | $10.40 | 114400 |
| 2023-01-09 | 10.37 | $10.40 | 367300 |
| 2023-01-06 | 10.36 | $10.40 | 22700 |
| 2023-01-05 | 10.35 | $10.38 | 2700 |
| 2023-01-04 | 10.34 | $10.38 | 13600 |
| 2023-01-03 | 10.32 | $10.36 | 6000 |
| 2022-12-30 | 10.31 | $10.33 | 400 |
| 2022-12-29 | 10.30 | $10.30 | — |
| 2022-12-28 | 10.30 | $10.30 | — |
| 2022-12-27 | 10.30 | $10.30 | 55500 |
| 2022-12-23 | 10.30 | $10.30 | 30300 |
| 2022-12-22 | 10.29 | $10.30 | 8000 |
| 2022-12-21 | 10.29 | $10.30 | 200 |
| 2022-12-20 | 10.29 | $10.30 | 3200 |
| 2022-12-19 | 10.28 | $10.28 | 4800 |
| 2022-12-16 | 10.28 | $10.27 | 100 |
| 2022-12-15 | 10.28 | $10.28 | 100 |
| 2022-12-14 | 10.27 | $10.27 | — |
| 2022-12-13 | 10.27 | $10.27 | — |
| 2022-12-12 | 10.27 | $10.27 | — |
| 2022-12-09 | 10.27 | $10.27 | — |
| 2022-12-08 | 10.26 | $10.27 | — |
| 2022-12-07 | 10.26 | $10.27 | 3100 |
| 2022-12-06 | 10.25 | $10.26 | — |
| 2022-12-05 | 10.25 | $10.26 | — |
| 2022-12-02 | 10.24 | $10.26 | — |
| 2022-12-01 | 10.24 | $10.26 | 16900 |
| 2022-11-30 | 10.23 | $10.22 | 2100 |
| 2022-11-29 | 10.23 | $10.23 | — |
| 2022-11-28 | 10.23 | $10.23 | — |
| 2022-11-25 | 10.23 | $10.23 | — |
| 2022-11-23 | 10.23 | $10.23 | 40800 |
| 2022-11-22 | 10.22 | $10.22 | 8300 |
| 2022-11-21 | 10.22 | $10.22 | 100 |
| 2022-11-18 | 10.22 | $10.22 | — |
| 2022-11-17 | 10.22 | $10.22 | — |
| 2022-11-16 | 10.22 | $10.22 | — |
| 2022-11-15 | 10.22 | $10.22 | 100 |
| 2022-11-14 | 10.21 | $10.22 | 394700 |
| 2022-11-11 | 10.21 | $10.21 | — |
| 2022-11-10 | 10.21 | $10.21 | — |
| 2022-11-09 | 10.21 | $10.21 | — |
| 2022-11-08 | 10.20 | $10.21 | — |
| 2022-11-07 | 10.20 | $10.21 | 2500 |
| 2022-11-04 | 10.20 | $10.21 | 102700 |
| 2022-11-03 | 10.19 | $10.20 | — |
| 2022-11-02 | 10.19 | $10.20 | 25000 |
| 2022-11-01 | 10.18 | $10.21 | 13100 |
| 2022-10-31 | 10.18 | $10.19 | 1200 |
| 2022-10-28 | 10.17 | $10.19 | 200 |
| 2022-10-27 | 10.17 | $10.19 | — |
| 2022-10-26 | 10.17 | $10.19 | 300 |
| 2022-10-25 | 10.16 | $10.18 | 6000 |
| 2022-10-24 | 10.15 | $10.15 | — |
| 2022-10-21 | 10.16 | $10.15 | — |
| 2022-10-20 | 10.16 | $10.15 | — |
| 2022-10-19 | 10.16 | $10.15 | — |
| 2022-10-18 | 10.16 | $10.15 | — |
| 2022-10-17 | 10.16 | $10.15 | 800 |
| 2022-10-14 | 10.16 | $10.15 | 1000 |
| 2022-10-13 | 10.17 | $10.15 | — |
| 2022-10-12 | 10.17 | $10.15 | 5200 |
| 2022-10-11 | 10.17 | $10.17 | — |
| 2022-10-10 | 10.17 | $10.17 | — |
| 2022-10-07 | 10.17 | $10.17 | — |
| 2022-10-06 | 10.17 | $10.17 | — |
| 2022-10-05 | 10.17 | $10.17 | 17300 |
| 2022-10-04 | 10.17 | $10.16 | 3300 |
| 2022-10-03 | 10.17 | $10.16 | — |
| 2022-09-30 | 10.17 | $10.16 | 26600 |
| 2022-09-29 | 10.17 | $10.16 | 200 |
| 2022-09-28 | 10.18 | $10.16 | 28300 |
| 2022-09-27 | 10.18 | $10.18 | 200 |
| 2022-09-26 | 10.17 | $10.20 | 100 |
| 2022-09-23 | 10.17 | $10.16 | 30400 |
| 2022-09-22 | 10.17 | $10.15 | 50700 |
| 2022-09-21 | 10.17 | $10.15 | 3900 |
| 2022-09-20 | 10.17 | $10.19 | — |
| 2022-09-19 | 10.17 | $10.19 | 200 |
| 2022-09-16 | 10.16 | $10.14 | — |
| 2022-09-15 | 10.16 | $10.14 | — |
| 2022-09-14 | 10.16 | $10.14 | 5000 |
| 2022-09-13 | 10.17 | $10.15 | 200 |
| 2022-09-12 | 10.17 | $10.19 | — |
| 2022-09-09 | 10.16 | $10.19 | 100 |
| 2022-09-08 | 10.15 | $10.15 | 100 |
| 2022-09-07 | 10.15 | $10.14 | — |
| 2022-09-06 | 10.15 | $10.14 | 107700 |
| 2022-09-02 | 10.15 | $10.19 | 300600 |
| 2022-09-01 | 10.14 | $10.15 | 4400 |
| 2022-08-31 | 10.14 | $10.14 | 400 |
| 2022-08-30 | 10.14 | $10.14 | 2800 |
| 2022-08-29 | 10.13 | $10.14 | 7800 |
| 2022-08-26 | 10.13 | $10.13 | — |
| 2022-08-25 | 10.13 | $10.13 | 200000 |
| 2022-08-24 | 10.13 | $10.14 | 1400 |
| 2022-08-23 | 10.12 | $10.12 | — |
| 2022-08-22 | 10.12 | $10.12 | — |
| 2022-08-19 | 10.12 | $10.12 | — |
| 2022-08-18 | 10.12 | $10.12 | — |
| 2022-08-17 | 10.12 | $10.12 | — |
| 2022-08-16 | 10.12 | $10.12 | — |
| 2022-08-15 | 10.12 | $10.12 | — |
| 2022-08-12 | 10.12 | $10.12 | 100 |
| 2022-08-11 | 10.11 | $10.12 | 100 |
| 2022-08-10 | 10.11 | $10.12 | 100 |
| 2022-08-09 | 10.11 | $10.12 | 14200 |
| 2022-08-08 | 10.10 | $10.10 | — |
| 2022-08-05 | 10.10 | $10.10 | — |
| 2022-08-04 | 10.10 | $10.10 | — |
| 2022-08-03 | 10.10 | $10.10 | — |
| 2022-08-02 | 10.10 | $10.10 | — |
| 2022-08-01 | 10.10 | $10.10 | — |
| 2022-07-29 | 10.10 | $10.10 | — |
| 2022-07-28 | 10.09 | $10.10 | — |
| 2022-07-27 | 10.09 | $10.10 | — |
| 2022-07-26 | 10.09 | $10.10 | — |
| 2022-07-25 | 10.08 | $10.10 | — |
| 2022-07-22 | 10.08 | $10.10 | 19300 |
| 2022-07-21 | 10.07 | $10.10 | — |
| 2022-07-20 | 10.07 | $10.10 | 69500 |
| 2022-07-19 | 10.06 | $10.06 | — |
| 2022-07-18 | 10.06 | $10.06 | — |
| 2022-07-15 | 10.06 | $10.06 | — |
| 2022-07-14 | 10.06 | $10.06 | — |
| 2022-07-13 | 10.06 | $10.06 | — |
| 2022-07-12 | 10.06 | $10.06 | — |
| 2022-07-11 | 10.06 | $10.06 | — |
| 2022-07-08 | 10.06 | $10.06 | — |
| 2022-07-07 | 10.06 | $10.06 | — |
| 2022-07-06 | 10.06 | $10.06 | — |
| 2022-07-05 | 10.06 | $10.06 | — |
| 2022-07-01 | 10.06 | $10.06 | — |
| 2022-06-30 | 10.06 | $10.06 | — |
| 2022-06-29 | 10.06 | $10.06 | — |
| 2022-06-28 | 10.06 | $10.06 | — |
| 2022-06-27 | 10.07 | $10.06 | — |
| 2022-06-24 | 10.07 | $10.06 | — |
| 2022-06-23 | 10.07 | $10.06 | — |
| 2022-06-22 | 10.07 | $10.06 | 27800 |
| 2022-06-21 | 10.07 | $10.08 | 400 |
| 2022-06-17 | 10.07 | $10.06 | — |
| 2022-06-16 | 10.07 | $10.06 | 300 |
| 2022-06-15 | 10.07 | $10.06 | — |
| 2022-06-14 | 10.07 | $10.06 | 20000 |
| 2022-06-13 | 10.07 | $10.06 | 1000 |
| 2022-06-10 | 10.08 | $10.07 | — |
| 2022-06-09 | 10.08 | $10.07 | 16500 |
| 2022-06-08 | 10.08 | $10.09 | — |
| 2022-06-07 | 10.07 | $10.09 | — |
| 2022-06-06 | 10.07 | $10.09 | 200 |
| 2022-06-03 | 10.06 | $10.06 | — |
| 2022-06-02 | 10.06 | $10.06 | — |
| 2022-06-01 | 10.06 | $10.06 | 2400 |
| 2022-05-31 | 10.06 | $10.08 | 300 |
| 2022-05-27 | 10.05 | $10.06 | 26900 |
| 2022-05-26 | 10.05 | $10.05 | — |
| 2022-05-25 | 10.05 | $10.05 | 1700 |
| 2022-05-24 | 10.05 | $10.03 | 18600 |
| 2022-05-23 | 10.06 | $10.07 | 200 |
| 2022-05-20 | 10.05 | $10.05 | — |
| 2022-05-19 | 10.05 | $10.05 | — |
| 2022-05-18 | 10.05 | $10.05 | — |
| 2022-05-17 | 10.05 | $10.05 | — |
| 2022-05-16 | 10.05 | $10.05 | — |
| 2022-05-13 | 10.05 | $10.05 | 600 |
| 2022-05-12 | 10.05 | $10.05 | 4700 |
| 2022-05-11 | 10.05 | $10.04 | — |
| 2022-05-10 | 10.06 | $10.04 | 200 |
| 2022-05-09 | 10.06 | $10.05 | — |
| 2022-05-06 | 10.06 | $10.05 | 100 |
| 2022-05-05 | 10.06 | $10.05 | 1700 |
| 2022-05-04 | 10.06 | $10.05 | 700 |
| 2022-05-03 | 10.06 | $10.07 | 9500 |
| 2022-05-02 | 10.06 | $10.05 | — |
| 2022-04-29 | 10.06 | $10.05 | — |
| 2022-04-28 | 10.06 | $10.05 | 1300 |
| 2022-04-27 | 10.06 | $10.08 | 1100 |
| 2022-04-26 | 10.06 | $10.05 | — |
| 2022-04-25 | 10.06 | $10.05 | 2600 |
| 2022-04-22 | 10.06 | $10.05 | — |
| 2022-04-21 | 10.06 | $10.05 | — |
| 2022-04-20 | 10.06 | $10.05 | 600 |
| 2022-04-19 | 10.05 | $10.06 | — |
| 2022-04-18 | 10.05 | $10.06 | — |
| 2022-04-14 | 10.05 | $10.06 | — |
| 2022-04-13 | 10.05 | $10.06 | 200 |
| 2022-04-12 | 10.04 | $10.05 | 4100 |
| 2022-04-11 | 10.04 | $10.03 | 1600 |
| 2022-04-08 | 10.04 | $10.03 | — |
| 2022-04-07 | 10.04 | $10.03 | — |
| 2022-04-06 | 10.04 | $10.03 | 100200 |
| 2022-04-05 | 10.04 | $10.03 | 100100 |
| 2022-04-04 | 10.04 | $10.05 | 204100 |
| 2022-04-01 | 10.04 | $10.05 | 2400 |
| 2022-03-31 | 10.04 | $10.04 | 32400 |
| 2022-03-30 | 10.03 | $10.02 | 600 |
| 2022-03-29 | 10.04 | $10.02 | 126300 |
| 2022-03-28 | 10.04 | $10.04 | 5700 |
| 2022-03-25 | 10.03 | $10.03 | 2400 |
| 2022-03-24 | 10.03 | $10.04 | 1200 |
| 2022-03-23 | 10.03 | $10.02 | 6800 |
| 2022-03-22 | 10.03 | $10.03 | 600 |
| 2022-03-21 | 10.03 | $10.03 | 99500 |
| 2022-03-18 | 10.03 | $10.02 | 9300 |
| 2022-03-17 | 10.03 | $10.02 | 5300 |
| 2022-03-16 | 10.03 | $10.03 | — |
| 2022-03-15 | 10.03 | $10.03 | 230900 |
| 2022-03-14 | 10.03 | $10.02 | 8600 |
| 2022-03-11 | 10.02 | $10.02 | — |
| 2022-03-10 | 10.02 | $10.02 | 500 |
| 2022-03-09 | 10.02 | $10.03 | — |
| 2022-03-08 | 10.02 | $10.03 | — |
| 2022-03-07 | 10.01 | $10.03 | — |
| 2022-03-04 | 10.01 | $10.03 | 2000 |
| 2022-03-03 | 10.00 | $10.02 | 20200 |
| 2022-03-02 | 10.00 | $10.00 | 5700 |
| 2022-03-01 | 10.00 | $9.99 | — |
| 2022-02-28 | 10.00 | $9.99 | — |
| 2022-02-25 | 10.00 | $9.99 | — |
| 2022-02-24 | 10.00 | $9.99 | 60000 |
| 2022-02-23 | 10.00 | $9.99 | — |
| 2022-02-22 | 10.00 | $9.99 | 25100 |
| 2022-02-18 | 9.99 | $9.99 | — |
| 2022-02-17 | 9.99 | $9.99 | — |
| 2022-02-16 | 9.99 | $9.99 | — |
| 2022-02-15 | 9.99 | $9.99 | 100 |
| 2022-02-14 | 9.99 | $9.99 | 3700 |
| 2022-02-11 | 9.99 | $9.98 | 110800 |
| 2022-02-10 | 9.99 | $9.99 | 100 |
| 2022-02-09 | 9.99 | $9.99 | 4000 |
| 2022-02-08 | 9.99 | $10.00 | 138800 |
| 2022-02-07 | 9.98 | $10.00 | 100 |
| 2022-02-04 | 9.98 | $9.99 | — |
| 2022-02-03 | 9.97 | $9.99 | 4700 |
| 2022-02-02 | 9.97 | $10.00 | 22300 |
| 2022-02-01 | 9.96 | $9.98 | 100 |
| 2022-01-31 | 9.96 | $9.97 | 7700 |
| 2022-01-28 | 9.95 | $9.97 | 1000 |
| 2022-01-27 | 9.95 | $9.97 | 72600 |
| 2022-01-26 | 9.94 | $9.93 | — |
| 2022-01-25 | 9.95 | $9.93 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.20
2025-07-16
Close Price
$11.20
Vol: 100
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.94
Average
10.77
Maximum
11.72
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-07-16 | 11.20 | $11.20 | 100 |
| 2025-07-15 | 11.20 | $11.20 | 100 |
| 2025-07-14 | 11.20 | $11.20 | 100 |
| 2025-07-11 | 11.20 | $11.20 | 100 |
| 2025-07-10 | 11.20 | $11.20 | — |
| 2025-07-09 | 11.20 | $11.20 | 100 |
| 2025-07-08 | 11.20 | $11.20 | 100 |
| 2025-07-07 | 11.20 | $11.20 | 100 |
| 2025-07-03 | 11.20 | $11.20 | — |
| 2025-07-02 | 11.20 | $11.20 | 100 |
| 2025-07-01 | 11.20 | $11.20 | — |
| 2025-06-30 | 11.20 | $11.20 | — |
| 2025-06-27 | 11.20 | $11.20 | — |
| 2025-06-26 | 11.20 | $11.20 | — |
| 2025-06-25 | 11.20 | $11.20 | — |
| 2025-06-24 | 11.20 | $11.20 | — |
| 2025-06-23 | 11.20 | $11.20 | — |
| 2025-06-20 | 11.20 | $11.20 | — |
| 2025-06-18 | 11.20 | $11.20 | — |
| 2025-06-17 | 11.20 | $11.20 | — |
| 2025-06-16 | 11.20 | $11.20 | — |
| 2025-06-13 | 11.20 | $11.20 | — |
| 2025-06-12 | 11.20 | $11.20 | — |
| 2025-06-11 | 11.20 | $11.20 | — |
| 2025-06-10 | 11.20 | $11.20 | — |
| 2025-06-09 | 11.20 | $11.20 | — |
| 2025-06-06 | 11.20 | $11.20 | — |
| 2025-06-05 | 11.20 | $11.20 | — |
| 2025-06-04 | 11.20 | $11.20 | — |
| 2025-06-03 | 11.20 | $11.20 | — |
| 2025-06-02 | 11.20 | $11.20 | — |
| 2025-05-30 | 11.20 | $11.20 | — |
| 2025-05-29 | 11.20 | $11.20 | — |
| 2025-05-28 | 11.20 | $11.20 | — |
| 2025-05-27 | 11.20 | $11.20 | 100 |
| 2025-05-23 | 11.20 | $11.20 | — |
| 2025-05-22 | 11.20 | $11.20 | — |
| 2025-05-21 | 11.20 | $11.20 | — |
| 2025-05-20 | 11.20 | $11.20 | — |
| 2025-05-19 | 11.20 | $11.20 | — |
| 2025-05-16 | 11.20 | $11.20 | — |
| 2025-05-15 | 11.20 | $11.20 | — |
| 2025-05-14 | 11.20 | $11.20 | — |
| 2025-05-13 | 11.20 | $11.20 | — |
| 2025-05-12 | 11.20 | $11.20 | — |
| 2025-05-09 | 11.20 | $11.20 | — |
| 2025-05-08 | 11.20 | $11.20 | — |
| 2025-05-07 | 11.20 | $11.20 | — |
| 2025-05-06 | 11.20 | $11.20 | — |
| 2025-05-05 | 11.20 | $11.20 | — |
| 2025-05-02 | 11.20 | $11.20 | — |
| 2025-05-01 | 11.20 | $11.20 | — |
| 2025-04-30 | 11.20 | $11.20 | — |
| 2025-04-29 | 11.20 | $11.20 | — |
| 2025-04-28 | 11.20 | $11.20 | — |
| 2025-04-25 | 11.20 | $11.20 | — |
| 2025-04-24 | 11.20 | $11.20 | — |
| 2025-04-23 | 11.20 | $11.20 | — |
| 2025-04-22 | 11.20 | $11.20 | — |
| 2025-04-21 | 11.20 | $11.20 | — |
| 2025-04-17 | 11.20 | $11.20 | — |
| 2025-04-16 | 11.20 | $11.20 | — |
| 2025-04-15 | 11.20 | $11.20 | — |
| 2025-04-14 | 11.20 | $11.20 | — |
| 2025-04-11 | 11.20 | $11.20 | — |
| 2025-04-10 | 11.20 | $11.20 | — |
| 2025-04-09 | 11.20 | $11.20 | — |
| 2025-04-08 | 11.20 | $11.20 | — |
| 2025-04-07 | 11.20 | $11.20 | 100 |
| 2025-04-04 | 11.20 | $11.20 | 100 |
| 2025-04-03 | 11.20 | $11.20 | 100 |
| 2025-04-02 | 11.20 | $11.20 | 100 |
| 2025-04-01 | 11.20 | $11.20 | — |
| 2025-03-31 | 11.20 | $11.20 | — |
| 2025-03-28 | 11.20 | $11.20 | — |
| 2025-03-27 | 11.20 | $11.20 | 100 |
| 2025-03-26 | 11.20 | $11.20 | 100 |
| 2025-03-25 | 11.20 | $11.20 | 100 |
| 2025-03-24 | 11.20 | $11.20 | 100 |
| 2025-03-21 | 11.20 | $11.20 | — |
| 2025-03-20 | 11.20 | $11.20 | 100 |
| 2025-03-19 | 11.20 | $11.20 | — |
| 2025-03-18 | 11.20 | $11.20 | 100 |
| 2025-03-17 | 11.20 | $11.20 | 100 |
| 2025-03-14 | 11.21 | $11.20 | 100 |
| 2025-03-13 | 11.21 | $11.20 | 100 |
| 2025-03-12 | 11.21 | $11.20 | — |
| 2025-03-11 | 11.21 | $11.20 | — |
| 2025-03-10 | 11.21 | $11.20 | — |
| 2025-03-07 | 11.21 | $11.20 | 100 |
| 2025-03-06 | 11.21 | $11.20 | — |
| 2025-03-05 | 11.21 | $11.20 | — |
| 2025-03-04 | 11.21 | $11.20 | 100 |
| 2025-03-03 | 11.21 | $11.20 | — |
| 2025-02-28 | 11.21 | $11.20 | 100 |
| 2025-02-27 | 11.21 | $11.20 | 100 |
| 2025-02-26 | 11.21 | $11.20 | 100 |
| 2025-02-25 | 11.21 | $11.20 | — |
| 2025-02-24 | 11.21 | $11.20 | 100 |
| 2025-02-21 | 11.21 | $11.20 | — |
| 2025-02-20 | 11.21 | $11.20 | — |
| 2025-02-19 | 11.21 | $11.20 | 100 |
| 2025-02-18 | 11.21 | $11.20 | 100 |
| 2025-02-14 | 11.21 | $11.20 | 100 |
| 2025-02-13 | 11.21 | $11.20 | 100 |
| 2025-02-12 | 11.21 | $11.20 | — |
| 2025-02-11 | 11.21 | $11.20 | 100 |
| 2025-02-10 | 11.21 | $11.20 | — |
| 2025-02-07 | 11.20 | $11.20 | 100 |
| 2025-02-06 | 11.20 | $11.20 | — |
| 2025-02-05 | 11.20 | $11.20 | 100 |
| 2025-02-04 | 11.19 | $11.20 | — |
| 2025-02-03 | 11.19 | $11.20 | 100 |
| 2025-01-31 | 11.18 | $11.20 | — |
| 2025-01-30 | 11.18 | $11.20 | — |
| 2025-01-29 | 11.17 | $11.20 | — |
| 2025-01-28 | 11.16 | $11.20 | — |
| 2025-01-27 | 11.14 | $11.20 | — |
| 2025-01-24 | 11.13 | $11.20 | 125 |
| 2025-01-23 | 11.11 | $11.15 | — |
| 2025-01-22 | 11.11 | $11.15 | 203 |
| 2025-01-21 | 11.10 | $11.15 | 3 |
| 2025-01-17 | 11.10 | $11.15 | — |
| 2025-01-16 | 11.10 | $11.15 | 3 |
| 2025-01-15 | 11.09 | $11.15 | 300 |
| 2025-01-14 | 11.09 | $11.15 | 228 |
| 2025-01-13 | 11.09 | $11.15 | 230 |
| 2025-01-10 | 11.08 | $11.15 | 478 |
| 2025-01-08 | 11.08 | $11.15 | 200 |
| 2025-01-07 | 11.08 | $11.15 | 101 |
| 2025-01-06 | 11.08 | $11.15 | 101 |
| 2025-01-03 | 11.09 | $11.15 | 120 |
| 2025-01-02 | 11.09 | $11.15 | 200 |
| 2024-12-31 | 11.10 | $11.15 | 723 |
| 2024-12-30 | 11.12 | $11.12 | 100 |
| 2024-12-27 | 11.15 | $11.15 | 848 |
| 2024-12-26 | 11.17 | $11.15 | 2057 |
| 2024-12-24 | 11.21 | $11.13 | 260 |
| 2024-12-23 | 11.26 | $11.25 | 400 |
| 2024-12-20 | 11.28 | $11.25 | 1624 |
| 2024-12-19 | 11.32 | $11.15 | 955 |
| 2024-12-18 | 11.39 | $11.15 | 3340 |
| 2024-12-17 | 11.47 | $11.13 | 560 |
| 2024-12-16 | 11.59 | $11.15 | 5256 |
| 2024-12-13 | 11.72 | $11.65 | — |
| 2024-12-12 | 11.72 | $11.65 | 2 |
| 2024-12-11 | 11.71 | $11.65 | 2 |
| 2024-12-10 | 11.71 | $11.65 | — |
| 2024-12-09 | 11.70 | $11.65 | — |
| 2024-12-06 | 11.69 | $11.65 | — |
| 2024-12-05 | 11.67 | $11.65 | 2 |
| 2024-12-04 | 11.65 | $11.65 | 2 |
| 2024-12-03 | 11.62 | $11.65 | 2 |
| 2024-12-02 | 11.58 | $11.65 | 2 |
| 2024-11-29 | 11.54 | $11.65 | 2 |
| 2024-11-27 | 11.48 | $11.65 | 205 |
| 2024-11-26 | 11.40 | $11.69 | 385 |
| 2024-11-25 | 11.30 | $12.00 | 140 |
| 2024-11-22 | 11.08 | $11.12 | — |
| 2024-11-21 | 11.08 | $11.12 | 300 |
| 2024-11-20 | 11.10 | $11.12 | — |
| 2024-11-19 | 11.11 | $11.12 | 300 |
| 2024-11-18 | 11.13 | $11.12 | — |
| 2024-11-15 | 11.16 | $11.12 | — |
| 2024-11-14 | 11.19 | $11.12 | — |
| 2024-11-13 | 11.23 | $11.12 | — |
| 2024-11-12 | 11.29 | $11.12 | 2272 |
| 2024-11-11 | 11.35 | $11.11 | 238 |
| 2024-11-08 | 11.43 | $11.44 | — |
| 2024-11-07 | 11.43 | $11.44 | — |
| 2024-11-06 | 11.42 | $11.44 | — |
| 2024-11-05 | 11.42 | $11.44 | — |
| 2024-11-04 | 11.41 | $11.44 | — |
| 2024-11-01 | 11.40 | $11.44 | 600 |
| 2024-10-31 | 11.38 | $11.35 | — |
| 2024-10-30 | 11.40 | $11.35 | — |
| 2024-10-29 | 11.41 | $11.35 | 1200 |
| 2024-10-28 | 11.43 | $11.44 | — |
| 2024-10-25 | 11.42 | $11.44 | — |
| 2024-10-24 | 11.42 | $11.44 | — |
| 2024-10-23 | 11.41 | $11.44 | 101 |
| 2024-10-22 | 11.39 | $11.38 | — |
| 2024-10-21 | 11.40 | $11.38 | — |
| 2024-10-18 | 11.40 | $11.38 | 2046 |
| 2024-10-17 | 11.41 | $11.38 | 200 |
| 2024-10-16 | 11.41 | $11.39 | 22300 |
| 2024-10-15 | 11.42 | $11.40 | 6213 |
| 2024-10-14 | 11.42 | $11.40 | 51303 |
| 2024-10-11 | 11.42 | $11.41 | 1107 |
| 2024-10-10 | 11.42 | $11.41 | — |
| 2024-10-09 | 11.41 | $11.41 | 6147 |
| 2024-10-08 | 11.41 | $11.40 | 42511 |
| 2024-10-07 | 11.41 | $11.42 | 400 |
| 2024-10-04 | 11.40 | $11.38 | — |
| 2024-10-03 | 11.40 | $11.38 | 500 |
| 2024-10-02 | 11.39 | $11.38 | 2130 |
| 2024-10-01 | 11.39 | $11.39 | 409 |
| 2024-09-30 | 11.39 | $11.38 | 1200 |
| 2024-09-27 | 11.39 | $11.39 | 300 |
| 2024-09-26 | 11.38 | $11.38 | 9309 |
| 2024-09-25 | 11.37 | $11.38 | — |
| 2024-09-24 | 11.37 | $11.38 | 411 |
| 2024-09-23 | 11.36 | $11.38 | 1400 |
| 2024-09-20 | 11.34 | $11.35 | 641 |
| 2024-09-19 | 11.34 | $11.35 | 25500 |
| 2024-09-18 | 11.33 | $11.34 | 34100 |
| 2024-09-17 | 11.32 | $11.33 | 1600 |
| 2024-09-16 | 11.32 | $11.33 | 37920 |
| 2024-09-13 | 11.31 | $11.31 | 2500 |
| 2024-09-12 | 11.31 | $11.29 | 189900 |
| 2024-09-11 | 11.32 | $11.30 | 600 |
| 2024-09-10 | 11.32 | $11.33 | 2100 |
| 2024-09-09 | 11.31 | $11.32 | 4805 |
| 2024-09-06 | 11.31 | $11.33 | 76032 |
| 2024-09-05 | 11.30 | $11.32 | 67900 |
| 2024-09-04 | 11.29 | $11.28 | 2208 |
| 2024-09-03 | 11.29 | $11.31 | — |
| 2024-08-30 | 11.29 | $11.31 | 1002 |
| 2024-08-29 | 11.28 | $11.27 | 330 |
| 2024-08-28 | 11.28 | $11.27 | 234 |
| 2024-08-27 | 11.28 | $11.29 | — |
| 2024-08-26 | 11.28 | $11.29 | 1836 |
| 2024-08-23 | 11.28 | $11.27 | 400 |
| 2024-08-22 | 11.28 | $11.30 | — |
| 2024-08-21 | 11.27 | $11.30 | 4800 |
| 2024-08-20 | 11.27 | $11.27 | 500 |
| 2024-08-19 | 11.27 | $11.29 | 2311 |
| 2024-08-16 | 11.26 | $11.28 | 2400 |
| 2024-08-15 | 11.26 | $11.24 | 200 |
| 2024-08-14 | 11.26 | $11.25 | 7300 |
| 2024-08-13 | 11.27 | $11.25 | 118 |
| 2024-08-12 | 11.28 | $11.30 | — |
| 2024-08-09 | 11.27 | $11.30 | 7300 |
| 2024-08-08 | 11.26 | $11.29 | — |
| 2024-08-07 | 11.26 | $11.29 | 3015 |
| 2024-08-06 | 11.25 | $11.24 | — |
| 2024-08-05 | 11.26 | $11.24 | 4600 |
| 2024-08-02 | 11.27 | $11.26 | 9700 |
| 2024-08-01 | 11.27 | $11.28 | 200 |
| 2024-07-31 | 11.27 | $11.28 | — |
| 2024-07-30 | 11.27 | $11.28 | 29300 |
| 2024-07-29 | 11.27 | $11.24 | 4130 |
| 2024-07-26 | 11.28 | $11.26 | — |
| 2024-07-25 | 11.29 | $11.26 | 6524 |
| 2024-07-24 | 11.29 | $11.29 | — |
| 2024-07-22 | 11.29 | $11.29 | 132 |
| 2024-07-19 | 11.30 | $11.27 | 206 |
| 2024-07-18 | 11.30 | $11.28 | 2 |
| 2024-07-17 | 11.31 | $11.30 | 84179 |
| 2024-07-16 | 11.31 | $11.30 | 25905 |
| 2024-07-15 | 11.31 | $11.30 | 649 |
| 2024-07-09 | 11.30 | $11.30 | 1745 |
| 2024-07-08 | 11.30 | $11.30 | 2599 |
| 2024-07-02 | 11.30 | $11.30 | 406 |
| 2024-07-01 | 11.30 | $11.30 | 104 |
| 2024-06-28 | 11.29 | $11.25 | 2523 |
| 2024-06-27 | 11.30 | $11.30 | 164 |
| 2024-06-26 | 11.30 | $11.25 | 1137 |
| 2024-06-25 | 11.31 | $11.29 | 637 |
| 2024-06-24 | 11.30 | $11.40 | 1394 |
| 2024-06-20 | 11.27 | $11.30 | 1586 |
| 2024-06-18 | 11.25 | $11.22 | 610 |
| 2024-06-07 | 11.26 | $11.32 | 287 |
| 2024-06-06 | 11.24 | $11.21 | 202 |
| 2024-06-05 | 11.25 | $11.31 | 292 |
| 2024-06-04 | 11.22 | $11.22 | 8891 |
| 2024-06-03 | 11.22 | $11.27 | 16039 |
| 2024-05-31 | 11.21 | $11.19 | 1167 |
| 2024-05-30 | 11.22 | $11.19 | 8348 |
| 2024-05-29 | 11.22 | $11.21 | 205882 |
| 2024-05-28 | 11.23 | $11.20 | 501 |
| 2024-05-24 | 11.23 | $11.19 | 285144 |
| 2024-05-23 | 11.25 | $11.21 | 29052 |
| 2024-05-22 | 11.25 | $11.23 | 31524 |
| 2024-05-20 | 11.26 | $11.24 | 23100 |
| 2024-05-17 | 11.25 | $11.25 | 20448 |
| 2024-05-16 | 11.25 | $11.25 | 25753 |
| 2024-05-15 | 11.24 | $11.26 | 24636 |
| 2024-05-14 | 11.23 | $11.29 | 17069 |
| 2024-05-13 | 11.21 | $11.20 | 13 |
| 2024-05-10 | 11.20 | $11.21 | 35938 |
| 2024-05-09 | 11.20 | $11.20 | 1988 |
| 2024-05-08 | 11.20 | $11.20 | 20834 |
| 2024-05-07 | 11.19 | $11.19 | 1285 |
| 2024-05-06 | 11.19 | $11.19 | 3843 |
| 2024-05-03 | 11.18 | $11.18 | 2455 |
| 2024-05-02 | 11.18 | $11.19 | 83351 |
| 2024-04-25 | 11.17 | $11.17 | 124 |
| 2024-04-24 | 11.17 | $11.16 | 404 |
| 2024-04-22 | 11.17 | $11.16 | 30020 |
| 2024-04-19 | 11.17 | $11.17 | 485900 |
| 2024-04-18 | 11.17 | $11.15 | 273607 |
| 2024-04-16 | 11.17 | $11.17 | 65254 |
| 2024-04-09 | 11.16 | $11.19 | 191337 |
| 2024-04-08 | 11.15 | $11.16 | 52156 |
| 2024-04-05 | 11.14 | $11.15 | 5809 |
| 2024-04-04 | 11.14 | $11.13 | 2 |
| 2024-04-03 | 11.14 | $11.13 | 23592 |
| 2024-04-02 | 11.13 | $11.13 | 23592 |
| 2024-03-26 | 11.13 | $11.12 | 5 |
| 2024-03-21 | 11.13 | $11.12 | 50998 |
| 2024-03-15 | 11.13 | $11.10 | 610 |
| 2024-03-11 | 11.14 | $11.15 | 2 |
| 2024-02-28 | 11.13 | $11.14 | 146 |
| 2024-02-27 | 11.13 | $11.15 | 300 |
| 2024-02-26 | 11.12 | $11.15 | 194 |
| 2024-02-23 | 11.10 | $11.10 | 475 |
| 2024-02-22 | 11.10 | $11.15 | 20857 |
| 2024-02-21 | 11.08 | $11.08 | 5610 |
| 2024-02-20 | 11.08 | $11.09 | 450884 |
| 2024-02-16 | 11.08 | $11.07 | 572 |
| 2024-02-15 | 11.08 | $11.07 | — |
| 2024-02-14 | 11.09 | $11.07 | — |
| 2024-02-13 | 11.09 | $11.07 | 23626 |
| 2024-02-12 | 11.09 | $11.08 | — |
| 2024-02-09 | 11.09 | $11.08 | — |
| 2024-02-08 | 11.09 | $11.08 | — |
| 2024-02-07 | 11.10 | $11.08 | — |
| 2024-02-06 | 11.10 | $11.08 | — |
| 2024-02-05 | 11.10 | $11.08 | 2854 |
| 2024-02-02 | 11.09 | $11.08 | 8744 |
| 2024-02-01 | 11.09 | $11.08 | — |
| 2024-01-31 | 11.09 | $11.08 | — |
| 2024-01-30 | 11.09 | $11.08 | — |
| 2024-01-29 | 11.08 | $11.08 | — |
| 2024-01-26 | 11.08 | $11.08 | — |
| 2024-01-25 | 11.07 | $11.08 | — |
| 2024-01-24 | 11.06 | $11.08 | — |
| 2024-01-23 | 11.05 | $11.08 | — |
| 2024-01-22 | 11.04 | $11.08 | 190477 |
| 2024-01-19 | 11.02 | $11.00 | — |
| 2024-01-18 | 11.02 | $11.00 | — |
| 2024-01-17 | 11.03 | $11.00 | 246 |
| 2024-01-16 | 11.03 | $11.01 | 101 |
| 2024-01-12 | 11.03 | $11.03 | — |
| 2024-01-11 | 11.03 | $11.03 | — |
| 2024-01-10 | 11.02 | $11.03 | — |
| 2024-01-09 | 11.01 | $11.03 | — |
| 2024-01-08 | 11.00 | $11.03 | — |
| 2024-01-05 | 10.99 | $11.03 | 37943 |
| 2024-01-04 | 10.97 | $11.00 | 5475 |
| 2024-01-03 | 10.96 | $10.96 | — |
| 2024-01-02 | 10.96 | $10.96 | — |
| 2023-12-29 | 10.96 | $10.96 | — |
| 2023-12-28 | 10.96 | $10.96 | — |
| 2023-12-27 | 10.96 | $10.96 | 5004 |
| 2023-12-26 | 10.96 | $10.96 | 8295 |
| 2023-12-22 | 10.95 | $10.96 | — |
| 2023-12-21 | 10.95 | $10.96 | 6260 |
| 2023-12-20 | 10.95 | $10.96 | — |
| 2023-12-19 | 10.95 | $10.96 | — |
| 2023-12-18 | 10.95 | $10.96 | 5011 |
| 2023-12-15 | 10.95 | $10.95 | — |
| 2023-12-14 | 10.95 | $10.95 | — |
| 2023-12-13 | 10.95 | $10.95 | 2109 |
| 2023-12-12 | 10.95 | $10.95 | — |
| 2023-12-11 | 10.95 | $10.95 | — |
| 2023-12-08 | 10.96 | $10.95 | — |
| 2023-12-07 | 10.96 | $10.95 | — |
| 2023-12-06 | 10.96 | $10.95 | 106 |
| 2023-12-05 | 10.97 | $10.97 | — |
| 2023-12-04 | 10.97 | $10.97 | 11276 |
| 2023-12-01 | 10.97 | $10.97 | — |
| 2023-11-30 | 10.97 | $10.97 | — |
| 2023-11-29 | 10.97 | $10.97 | — |
| 2023-11-28 | 10.97 | $10.97 | — |
| 2023-11-27 | 10.97 | $10.97 | 100 |
| 2023-11-24 | 10.97 | $10.97 | — |
| 2023-11-22 | 10.97 | $10.97 | — |
| 2023-11-21 | 10.96 | $10.97 | — |
| 2023-11-20 | 10.96 | $10.97 | — |
| 2023-11-17 | 10.96 | $10.97 | — |
| 2023-11-16 | 10.96 | $10.97 | — |
| 2023-11-15 | 10.96 | $10.97 | 5961 |
| 2023-11-14 | 10.95 | $10.95 | — |
| 2023-11-13 | 10.96 | $10.95 | 1011 |
| 2023-11-10 | 10.96 | $10.95 | 2474 |
| 2023-11-09 | 10.96 | $10.95 | — |
| 2023-11-08 | 10.97 | $10.95 | — |
| 2023-11-07 | 10.97 | $10.95 | 2840 |
| 2023-11-06 | 10.98 | $10.96 | — |
| 2023-11-03 | 10.98 | $10.96 | 1718 |
| 2023-11-02 | 10.99 | $11.00 | — |
| 2023-11-01 | 10.98 | $11.00 | — |
| 2023-10-31 | 10.97 | $11.00 | 7733 |
| 2023-10-30 | 10.96 | $10.99 | 32344 |
| 2023-10-27 | 10.95 | $10.95 | 314 |
| 2023-10-26 | 10.95 | $10.94 | 126 |
| 2023-10-25 | 10.96 | $10.94 | 131 |
| 2023-10-24 | 10.96 | $10.95 | — |
| 2023-10-23 | 10.96 | $10.95 | — |
| 2023-10-20 | 10.96 | $10.95 | — |
| 2023-10-19 | 10.97 | $10.95 | 201334 |
| 2023-10-18 | 10.97 | $10.96 | 200000 |
| 2023-10-17 | 10.97 | $10.96 | — |
| 2023-10-16 | 10.97 | $10.96 | — |
| 2023-10-13 | 10.97 | $10.96 | — |
| 2023-10-12 | 10.97 | $10.96 | — |
| 2023-10-11 | 10.97 | $10.96 | — |
| 2023-10-10 | 10.96 | $10.96 | 153 |
| 2023-10-09 | 10.96 | $10.95 | 10234 |
| 2023-10-06 | 10.96 | $10.95 | 701 |
| 2023-10-05 | 10.96 | $10.95 | 200 |
| 2023-10-04 | 10.96 | $10.98 | 98200 |
| 2023-10-03 | 10.95 | $10.98 | 193076 |
| 2023-10-02 | 10.93 | $10.94 | 100107 |
| 2023-09-29 | 10.93 | $10.93 | 960 |
| 2023-09-28 | 10.92 | $10.94 | 165217 |
| 2023-09-27 | 10.91 | $10.93 | 292311 |
| 2023-09-26 | 10.90 | $10.92 | 10046 |
| 2023-09-25 | 10.90 | $10.92 | 9105 |
| 2023-09-22 | 10.89 | $10.89 | — |
| 2023-09-21 | 10.89 | $10.89 | — |
| 2023-09-20 | 10.89 | $10.89 | — |
| 2023-09-19 | 10.89 | $10.89 | — |
| 2023-09-18 | 10.89 | $10.89 | — |
| 2023-09-15 | 10.89 | $10.89 | 37594 |
| 2023-09-14 | 10.89 | $10.89 | 35626 |
| 2023-09-13 | 10.89 | $10.89 | — |
| 2023-09-12 | 10.89 | $10.89 | 17744 |
| 2023-09-11 | 10.89 | $10.89 | 6646 |
| 2023-09-08 | 10.88 | $10.88 | — |
| 2023-09-07 | 10.88 | $10.88 | — |
| 2023-09-06 | 10.89 | $10.88 | — |
| 2023-09-05 | 10.89 | $10.88 | — |
| 2023-09-01 | 10.89 | $10.88 | 28860 |
| 2023-08-31 | 10.89 | $10.88 | 128 |
| 2023-08-30 | 10.89 | $10.88 | 602 |
| 2023-08-29 | 10.89 | $10.88 | 112448 |
| 2023-08-28 | 10.89 | $10.88 | — |
| 2023-08-25 | 10.89 | $10.88 | 28203 |
| 2023-08-24 | 10.89 | $10.88 | 126 |
| 2023-08-23 | 10.89 | $10.88 | 103393 |
| 2023-08-22 | 10.89 | $10.88 | 115495 |
| 2023-08-21 | 10.89 | $10.88 | 100 |
| 2023-08-18 | 10.89 | $10.88 | 1811 |
| 2023-08-17 | 10.88 | $10.88 | — |
| 2023-08-16 | 10.88 | $10.88 | — |
| 2023-08-15 | 10.88 | $10.88 | 32220 |
| 2023-08-14 | 10.87 | $10.87 | 165 |
| 2023-08-11 | 10.87 | $10.87 | 100 |
| 2023-08-10 | 10.86 | $10.87 | — |
| 2023-08-09 | 10.85 | $10.87 | 22218 |
| 2023-08-08 | 10.85 | $10.86 | 401 |
| 2023-08-07 | 10.84 | $10.86 | 7101 |
| 2023-08-04 | 10.83 | $10.86 | — |
| 2023-08-03 | 10.82 | $10.86 | 5200 |
| 2023-08-02 | 10.81 | $10.78 | — |
| 2023-08-01 | 10.81 | $10.78 | — |
| 2023-07-31 | 10.82 | $10.78 | 400 |
| 2023-07-28 | 10.84 | $10.83 | 100 |
| 2023-07-27 | 10.84 | $10.83 | — |
| 2023-07-26 | 10.83 | $10.83 | — |
| 2023-07-25 | 10.83 | $10.83 | — |
| 2023-07-24 | 10.83 | $10.83 | — |
| 2023-07-21 | 10.83 | $10.83 | — |
| 2023-07-20 | 10.82 | $10.83 | — |
| 2023-07-19 | 10.82 | $10.83 | — |
| 2023-07-18 | 10.81 | $10.83 | 8800 |
| 2023-07-17 | 10.80 | $10.84 | — |
| 2023-07-14 | 10.79 | $10.84 | 100 |
| 2023-07-13 | 10.77 | $10.76 | — |
| 2023-07-12 | 10.77 | $10.76 | — |
| 2023-07-11 | 10.78 | $10.76 | — |
| 2023-07-10 | 10.78 | $10.76 | — |
| 2023-07-07 | 10.79 | $10.76 | — |
| 2023-07-06 | 10.80 | $10.76 | 200 |
| 2023-07-05 | 10.80 | $10.80 | — |
| 2023-07-03 | 10.80 | $10.80 | — |
| 2023-06-30 | 10.80 | $10.80 | — |
| 2023-06-29 | 10.80 | $10.80 | 465000 |
| 2023-06-28 | 10.80 | $10.80 | — |
| 2023-06-27 | 10.79 | $10.80 | 1600 |
| 2023-06-26 | 10.79 | $10.77 | 3400 |
| 2023-06-23 | 10.79 | $10.77 | — |
| 2023-06-22 | 10.79 | $10.77 | 200 |
| 2023-06-21 | 10.79 | $10.77 | 7100 |
| 2023-06-20 | 10.79 | $10.79 | 1000 |
| 2023-06-16 | 10.79 | $10.76 | 1200 |
| 2023-06-15 | 10.80 | $10.84 | 5600 |
| 2023-06-14 | 10.78 | $10.77 | 11500 |
| 2023-06-13 | 10.77 | $10.73 | 60500 |
| 2023-06-12 | 10.78 | $10.83 | 900 |
| 2023-06-09 | 10.76 | $10.83 | 9400 |
| 2023-06-08 | 10.74 | $10.78 | 9200 |
| 2023-06-07 | 10.73 | $10.75 | 13700 |
| 2023-06-06 | 10.72 | $10.78 | 1700 |
| 2023-06-05 | 10.70 | $10.75 | 283900 |
| 2023-06-02 | 10.68 | $10.67 | — |
| 2023-06-01 | 10.69 | $10.67 | 4200 |
| 2023-05-31 | 10.70 | $10.71 | — |
| 2023-05-30 | 10.70 | $10.71 | 100 |
| 2023-05-26 | 10.70 | $10.71 | 1300 |
| 2023-05-25 | 10.70 | $10.71 | 5100 |
| 2023-05-24 | 10.70 | $10.72 | 9100 |
| 2023-05-23 | 10.70 | $10.71 | 5100 |
| 2023-05-22 | 10.70 | $10.71 | 123900 |
| 2023-05-19 | 10.70 | $10.71 | 100 |
| 2023-05-18 | 10.70 | $10.71 | 9500 |
| 2023-05-17 | 10.70 | $10.71 | 10200 |
| 2023-05-16 | 10.70 | $10.71 | 100300 |
| 2023-05-15 | 10.70 | $10.71 | 700 |
| 2023-05-12 | 10.70 | $10.70 | 500 |
| 2023-05-11 | 10.71 | $10.70 | 1400 |
| 2023-05-10 | 10.72 | $10.70 | — |
| 2023-05-09 | 10.72 | $10.70 | — |
| 2023-05-08 | 10.73 | $10.70 | 12100 |
| 2023-05-05 | 10.75 | $10.72 | — |
| 2023-05-04 | 10.75 | $10.72 | 3600 |
| 2023-05-03 | 10.76 | $10.72 | 300 |
| 2023-05-02 | 10.77 | $10.74 | — |
| 2023-05-01 | 10.78 | $10.74 | — |
| 2023-04-28 | 10.79 | $10.74 | — |
| 2023-04-27 | 10.80 | $10.74 | 6000 |
| 2023-04-26 | 10.81 | $10.71 | 1600 |
| 2023-04-25 | 10.83 | $11.07 | 300 |
| 2023-04-24 | 10.74 | $10.77 | — |
| 2023-04-21 | 10.72 | $10.77 | 6800 |
| 2023-04-20 | 10.70 | $10.71 | 600 |
| 2023-04-19 | 10.70 | $10.71 | 58900 |
| 2023-04-18 | 10.69 | $10.73 | 5700 |
| 2023-04-17 | 10.68 | $10.70 | 10600 |
| 2023-04-14 | 10.67 | $10.69 | 53000 |
| 2023-04-13 | 10.66 | $10.66 | 237000 |
| 2023-04-12 | 10.67 | $10.64 | 5400 |
| 2023-04-11 | 10.67 | $10.64 | 6600 |
| 2023-04-10 | 10.68 | $10.64 | 4900 |
| 2023-04-06 | 10.70 | $10.68 | 2900 |
| 2023-04-05 | 10.70 | $10.69 | 8300 |
| 2023-04-04 | 10.69 | $10.66 | 663800 |
| 2023-04-03 | 10.70 | $10.64 | 13600 |
| 2023-03-31 | 10.71 | $10.66 | 300 |
| 2023-03-30 | 10.72 | $10.67 | 28200 |
| 2023-03-29 | 10.73 | $10.70 | 1500 |
| 2023-03-28 | 10.72 | $10.64 | 204000 |
| 2023-03-27 | 10.74 | $10.59 | 9200 |
| 2023-03-24 | 10.77 | $10.80 | 1900 |
| 2023-03-23 | 10.74 | $10.61 | 16300 |
| 2023-03-22 | 10.76 | $10.57 | 35500 |
| 2023-03-21 | 10.80 | $11.57 | 100 |
| 2023-03-20 | 10.53 | $10.52 | — |
| 2023-03-17 | 10.53 | $10.52 | — |
| 2023-03-16 | 10.54 | $10.52 | — |
| 2023-03-15 | 10.54 | $10.52 | 100 |
| 2023-03-14 | 10.54 | $10.52 | — |
| 2023-03-13 | 10.55 | $10.52 | — |
| 2023-03-10 | 10.55 | $10.52 | 300 |
| 2023-03-09 | 10.56 | $10.55 | — |
| 2023-03-08 | 10.55 | $10.55 | — |
| 2023-03-07 | 10.55 | $10.55 | — |
| 2023-03-06 | 10.54 | $10.55 | — |
| 2023-03-03 | 10.53 | $10.55 | — |
| 2023-03-02 | 10.51 | $10.55 | 2200 |
| 2023-03-01 | 10.50 | $10.50 | 9200 |
| 2023-02-28 | 10.49 | $10.49 | — |
| 2023-02-27 | 10.49 | $10.49 | — |
| 2023-02-24 | 10.49 | $10.49 | — |
| 2023-02-23 | 10.48 | $10.49 | — |
| 2023-02-22 | 10.48 | $10.49 | — |
| 2023-02-21 | 10.47 | $10.49 | — |
| 2023-02-17 | 10.46 | $10.49 | 200 |
| 2023-02-16 | 10.45 | $10.49 | 49800 |
| 2023-02-15 | 10.43 | $10.43 | — |
| 2023-02-14 | 10.44 | $10.43 | 150100 |
| 2023-02-13 | 10.44 | $10.43 | — |
| 2023-02-10 | 10.44 | $10.43 | — |
| 2023-02-09 | 10.44 | $10.43 | — |
| 2023-02-08 | 10.44 | $10.43 | — |
| 2023-02-07 | 10.44 | $10.43 | — |
| 2023-02-06 | 10.45 | $10.43 | — |
| 2023-02-03 | 10.45 | $10.43 | 3500 |
| 2023-02-02 | 10.45 | $10.45 | 300 |
| 2023-02-01 | 10.45 | $10.44 | — |
| 2023-01-31 | 10.44 | $10.44 | — |
| 2023-01-30 | 10.44 | $10.44 | 2500 |
| 2023-01-27 | 10.43 | $10.42 | — |
| 2023-01-26 | 10.43 | $10.42 | — |
| 2023-01-25 | 10.43 | $10.42 | 2200 |
| 2023-01-24 | 10.43 | $10.41 | 3800 |
| 2023-01-23 | 10.43 | $10.39 | 2900 |
| 2023-01-20 | 10.44 | $10.42 | — |
| 2023-01-19 | 10.44 | $10.42 | 2000 |
| 2023-01-18 | 10.43 | $10.42 | — |
| 2023-01-17 | 10.43 | $10.42 | — |
| 2023-01-13 | 10.42 | $10.42 | — |
| 2023-01-12 | 10.42 | $10.42 | 200 |
| 2023-01-11 | 10.40 | $10.40 | 800 |
| 2023-01-10 | 10.40 | $10.40 | 114400 |
| 2023-01-09 | 10.39 | $10.40 | 367300 |
| 2023-01-06 | 10.38 | $10.40 | 22700 |
| 2023-01-05 | 10.36 | $10.38 | 2700 |
| 2023-01-04 | 10.35 | $10.38 | 13600 |
| 2023-01-03 | 10.33 | $10.36 | 6000 |
| 2022-12-30 | 10.32 | $10.33 | 400 |
| 2022-12-29 | 10.31 | $10.30 | — |
| 2022-12-28 | 10.31 | $10.30 | — |
| 2022-12-27 | 10.30 | $10.30 | 55500 |
| 2022-12-23 | 10.30 | $10.30 | 30300 |
| 2022-12-22 | 10.30 | $10.30 | 8000 |
| 2022-12-21 | 10.29 | $10.30 | 200 |
| 2022-12-20 | 10.29 | $10.30 | 3200 |
| 2022-12-19 | 10.28 | $10.28 | 4800 |
| 2022-12-16 | 10.28 | $10.27 | 100 |
| 2022-12-15 | 10.28 | $10.28 | 100 |
| 2022-12-14 | 10.28 | $10.27 | — |
| 2022-12-13 | 10.28 | $10.27 | — |
| 2022-12-12 | 10.27 | $10.27 | — |
| 2022-12-09 | 10.27 | $10.27 | — |
| 2022-12-08 | 10.27 | $10.27 | — |
| 2022-12-07 | 10.26 | $10.27 | 3100 |
| 2022-12-06 | 10.26 | $10.26 | — |
| 2022-12-05 | 10.25 | $10.26 | — |
| 2022-12-02 | 10.25 | $10.26 | — |
| 2022-12-01 | 10.24 | $10.26 | 16900 |
| 2022-11-30 | 10.23 | $10.22 | 2100 |
| 2022-11-29 | 10.23 | $10.23 | — |
| 2022-11-28 | 10.23 | $10.23 | — |
| 2022-11-25 | 10.23 | $10.23 | — |
| 2022-11-23 | 10.23 | $10.23 | 40800 |
| 2022-11-22 | 10.23 | $10.22 | 8300 |
| 2022-11-21 | 10.23 | $10.22 | 100 |
| 2022-11-18 | 10.23 | $10.22 | — |
| 2022-11-17 | 10.23 | $10.22 | — |
| 2022-11-16 | 10.22 | $10.22 | — |
| 2022-11-15 | 10.22 | $10.22 | 100 |
| 2022-11-14 | 10.22 | $10.22 | 394700 |
| 2022-11-11 | 10.22 | $10.21 | — |
| 2022-11-10 | 10.21 | $10.21 | — |
| 2022-11-09 | 10.21 | $10.21 | — |
| 2022-11-08 | 10.21 | $10.21 | — |
| 2022-11-07 | 10.21 | $10.21 | 2500 |
| 2022-11-04 | 10.20 | $10.21 | 102700 |
| 2022-11-03 | 10.20 | $10.20 | — |
| 2022-11-02 | 10.19 | $10.20 | 25000 |
| 2022-11-01 | 10.19 | $10.21 | 13100 |
| 2022-10-31 | 10.18 | $10.19 | 1200 |
| 2022-10-28 | 10.18 | $10.19 | 200 |
| 2022-10-27 | 10.17 | $10.19 | — |
| 2022-10-26 | 10.16 | $10.19 | 300 |
| 2022-10-25 | 10.15 | $10.18 | 6000 |
| 2022-10-24 | 10.15 | $10.15 | — |
| 2022-10-21 | 10.15 | $10.15 | — |
| 2022-10-20 | 10.15 | $10.15 | — |
| 2022-10-19 | 10.15 | $10.15 | — |
| 2022-10-18 | 10.15 | $10.15 | — |
| 2022-10-17 | 10.15 | $10.15 | 800 |
| 2022-10-14 | 10.16 | $10.15 | 1000 |
| 2022-10-13 | 10.16 | $10.15 | — |
| 2022-10-12 | 10.16 | $10.15 | 5200 |
| 2022-10-11 | 10.17 | $10.17 | — |
| 2022-10-10 | 10.17 | $10.17 | — |
| 2022-10-07 | 10.17 | $10.17 | — |
| 2022-10-06 | 10.17 | $10.17 | — |
| 2022-10-05 | 10.17 | $10.17 | 17300 |
| 2022-10-04 | 10.17 | $10.16 | 3300 |
| 2022-10-03 | 10.17 | $10.16 | — |
| 2022-09-30 | 10.17 | $10.16 | 26600 |
| 2022-09-29 | 10.17 | $10.16 | 200 |
| 2022-09-28 | 10.17 | $10.16 | 28300 |
| 2022-09-27 | 10.18 | $10.18 | 200 |
| 2022-09-26 | 10.17 | $10.20 | 100 |
| 2022-09-23 | 10.17 | $10.16 | 30400 |
| 2022-09-22 | 10.17 | $10.15 | 50700 |
| 2022-09-21 | 10.17 | $10.15 | 3900 |
| 2022-09-20 | 10.17 | $10.19 | — |
| 2022-09-19 | 10.17 | $10.19 | 200 |
| 2022-09-16 | 10.16 | $10.14 | — |
| 2022-09-15 | 10.16 | $10.14 | — |
| 2022-09-14 | 10.17 | $10.14 | 5000 |
| 2022-09-13 | 10.17 | $10.15 | 200 |
| 2022-09-12 | 10.17 | $10.19 | — |
| 2022-09-09 | 10.17 | $10.19 | 100 |
| 2022-09-08 | 10.16 | $10.15 | 100 |
| 2022-09-07 | 10.15 | $10.14 | — |
| 2022-09-06 | 10.16 | $10.14 | 107700 |
| 2022-09-02 | 10.16 | $10.19 | 300600 |
| 2022-09-01 | 10.14 | $10.15 | 4400 |
| 2022-08-31 | 10.14 | $10.14 | 400 |
| 2022-08-30 | 10.14 | $10.14 | 2800 |
| 2022-08-29 | 10.14 | $10.14 | 7800 |
| 2022-08-26 | 10.13 | $10.13 | — |
| 2022-08-25 | 10.13 | $10.13 | 200000 |
| 2022-08-24 | 10.13 | $10.14 | 1400 |
| 2022-08-23 | 10.13 | $10.12 | — |
| 2022-08-22 | 10.13 | $10.12 | — |
| 2022-08-19 | 10.13 | $10.12 | — |
| 2022-08-18 | 10.13 | $10.12 | — |
| 2022-08-17 | 10.13 | $10.12 | — |
| 2022-08-16 | 10.12 | $10.12 | — |
| 2022-08-15 | 10.12 | $10.12 | — |
| 2022-08-12 | 10.12 | $10.12 | 100 |
| 2022-08-11 | 10.12 | $10.12 | 100 |
| 2022-08-10 | 10.12 | $10.12 | 100 |
| 2022-08-09 | 10.11 | $10.12 | 14200 |
| 2022-08-08 | 10.11 | $10.10 | — |
| 2022-08-05 | 10.11 | $10.10 | — |
| 2022-08-04 | 10.11 | $10.10 | — |
| 2022-08-03 | 10.11 | $10.10 | — |
| 2022-08-02 | 10.11 | $10.10 | — |
| 2022-08-01 | 10.10 | $10.10 | — |
| 2022-07-29 | 10.10 | $10.10 | — |
| 2022-07-28 | 10.10 | $10.10 | — |
| 2022-07-27 | 10.10 | $10.10 | — |
| 2022-07-26 | 10.09 | $10.10 | — |
| 2022-07-25 | 10.09 | $10.10 | — |
| 2022-07-22 | 10.08 | $10.10 | 19300 |
| 2022-07-21 | 10.08 | $10.10 | — |
| 2022-07-20 | 10.07 | $10.10 | 69500 |
| 2022-07-19 | 10.06 | $10.06 | — |
| 2022-07-18 | 10.06 | $10.06 | — |
| 2022-07-15 | 10.06 | $10.06 | — |
| 2022-07-14 | 10.06 | $10.06 | — |
| 2022-07-13 | 10.06 | $10.06 | — |
| 2022-07-12 | 10.06 | $10.06 | — |
| 2022-07-11 | 10.06 | $10.06 | — |
| 2022-07-08 | 10.06 | $10.06 | — |
| 2022-07-07 | 10.06 | $10.06 | — |
| 2022-07-06 | 10.06 | $10.06 | — |
| 2022-07-05 | 10.06 | $10.06 | — |
| 2022-07-01 | 10.06 | $10.06 | — |
| 2022-06-30 | 10.06 | $10.06 | — |
| 2022-06-29 | 10.06 | $10.06 | — |
| 2022-06-28 | 10.06 | $10.06 | — |
| 2022-06-27 | 10.06 | $10.06 | — |
| 2022-06-24 | 10.06 | $10.06 | — |
| 2022-06-23 | 10.07 | $10.06 | — |
| 2022-06-22 | 10.07 | $10.06 | 27800 |
| 2022-06-21 | 10.07 | $10.08 | 400 |
| 2022-06-17 | 10.07 | $10.06 | — |
| 2022-06-16 | 10.07 | $10.06 | 300 |
| 2022-06-15 | 10.07 | $10.06 | — |
| 2022-06-14 | 10.07 | $10.06 | 20000 |
| 2022-06-13 | 10.07 | $10.06 | 1000 |
| 2022-06-10 | 10.08 | $10.07 | — |
| 2022-06-09 | 10.08 | $10.07 | 16500 |
| 2022-06-08 | 10.08 | $10.09 | — |
| 2022-06-07 | 10.07 | $10.09 | — |
| 2022-06-06 | 10.07 | $10.09 | 200 |
| 2022-06-03 | 10.06 | $10.06 | — |
| 2022-06-02 | 10.06 | $10.06 | — |
| 2022-06-01 | 10.06 | $10.06 | 2400 |
| 2022-05-31 | 10.06 | $10.08 | 300 |
| 2022-05-27 | 10.05 | $10.06 | 26900 |
| 2022-05-26 | 10.05 | $10.05 | — |
| 2022-05-25 | 10.05 | $10.05 | 1700 |
| 2022-05-24 | 10.05 | $10.03 | 18600 |
| 2022-05-23 | 10.05 | $10.07 | 200 |
| 2022-05-20 | 10.05 | $10.05 | — |
| 2022-05-19 | 10.05 | $10.05 | — |
| 2022-05-18 | 10.05 | $10.05 | — |
| 2022-05-17 | 10.05 | $10.05 | — |
| 2022-05-16 | 10.05 | $10.05 | — |
| 2022-05-13 | 10.05 | $10.05 | 600 |
| 2022-05-12 | 10.05 | $10.05 | 4700 |
| 2022-05-11 | 10.05 | $10.04 | — |
| 2022-05-10 | 10.05 | $10.04 | 200 |
| 2022-05-09 | 10.05 | $10.05 | — |
| 2022-05-06 | 10.06 | $10.05 | 100 |
| 2022-05-05 | 10.06 | $10.05 | 1700 |
| 2022-05-04 | 10.06 | $10.05 | 700 |
| 2022-05-03 | 10.06 | $10.07 | 9500 |
| 2022-05-02 | 10.06 | $10.05 | — |
| 2022-04-29 | 10.06 | $10.05 | — |
| 2022-04-28 | 10.06 | $10.05 | 1300 |
| 2022-04-27 | 10.06 | $10.08 | 1100 |
| 2022-04-26 | 10.05 | $10.05 | — |
| 2022-04-25 | 10.05 | $10.05 | 2600 |
| 2022-04-22 | 10.06 | $10.05 | — |
| 2022-04-21 | 10.06 | $10.05 | — |
| 2022-04-20 | 10.06 | $10.05 | 600 |
| 2022-04-19 | 10.06 | $10.06 | — |
| 2022-04-18 | 10.05 | $10.06 | — |
| 2022-04-14 | 10.05 | $10.06 | — |
| 2022-04-13 | 10.04 | $10.06 | 200 |
| 2022-04-12 | 10.04 | $10.05 | 4100 |
| 2022-04-11 | 10.03 | $10.03 | 1600 |
| 2022-04-08 | 10.04 | $10.03 | — |
| 2022-04-07 | 10.04 | $10.03 | — |
| 2022-04-06 | 10.04 | $10.03 | 100200 |
| 2022-04-05 | 10.04 | $10.03 | 100100 |
| 2022-04-04 | 10.04 | $10.05 | 204100 |
| 2022-04-01 | 10.04 | $10.05 | 2400 |
| 2022-03-31 | 10.03 | $10.04 | 32400 |
| 2022-03-30 | 10.03 | $10.02 | 600 |
| 2022-03-29 | 10.03 | $10.02 | 126300 |
| 2022-03-28 | 10.04 | $10.04 | 5700 |
| 2022-03-25 | 10.03 | $10.03 | 2400 |
| 2022-03-24 | 10.03 | $10.04 | 1200 |
| 2022-03-23 | 10.03 | $10.02 | 6800 |
| 2022-03-22 | 10.03 | $10.03 | 600 |
| 2022-03-21 | 10.03 | $10.03 | 99500 |
| 2022-03-18 | 10.03 | $10.02 | 9300 |
| 2022-03-17 | 10.03 | $10.02 | 5300 |
| 2022-03-16 | 10.03 | $10.03 | — |
| 2022-03-15 | 10.03 | $10.03 | 230900 |
| 2022-03-14 | 10.03 | $10.02 | 8600 |
| 2022-03-11 | 10.03 | $10.02 | — |
| 2022-03-10 | 10.03 | $10.02 | 500 |
| 2022-03-09 | 10.03 | $10.03 | — |
| 2022-03-08 | 10.02 | $10.03 | — |
| 2022-03-07 | 10.02 | $10.03 | — |
| 2022-03-04 | 10.01 | $10.03 | 2000 |
| 2022-03-03 | 10.00 | $10.02 | 20200 |
| 2022-03-02 | 10.00 | $10.00 | 5700 |
| 2022-03-01 | 9.99 | $9.99 | — |
| 2022-02-28 | 9.99 | $9.99 | — |
| 2022-02-25 | 10.00 | $9.99 | — |
| 2022-02-24 | 10.00 | $9.99 | 60000 |
| 2022-02-23 | 10.00 | $9.99 | — |
| 2022-02-22 | 10.00 | $9.99 | 25100 |
| 2022-02-18 | 10.00 | $9.99 | — |
| 2022-02-17 | 10.00 | $9.99 | — |
| 2022-02-16 | 10.00 | $9.99 | — |
| 2022-02-15 | 10.00 | $9.99 | 100 |
| 2022-02-14 | 10.00 | $9.99 | 3700 |
| 2022-02-11 | 10.00 | $9.98 | 110800 |
| 2022-02-10 | 10.00 | $9.99 | 100 |
| 2022-02-09 | 10.00 | $9.99 | 4000 |
| 2022-02-08 | 10.00 | $10.00 | 138800 |
| 2022-02-07 | 9.99 | $10.00 | 100 |
| 2022-02-04 | 9.99 | $9.99 | — |
| 2022-02-03 | 9.98 | $9.99 | 4700 |
| 2022-02-02 | 9.98 | $10.00 | 22300 |
| 2022-02-01 | 9.97 | $9.98 | 100 |
| 2022-01-31 | 9.96 | $9.97 | 7700 |
| 2022-01-28 | 9.95 | $9.97 | 1000 |
| 2022-01-27 | 9.95 | $9.97 | 72600 |
| 2022-01-26 | 9.94 | $9.93 | — |
| 2022-01-25 | 9.94 | $9.93 | — |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
45.88
2025-07-16
Close Price
$11.20
Vol: 100
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.95
Average
58.85
Maximum
97.40
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-07-16 | 45.88 | $11.20 | 100 |
| 2025-07-15 | 45.88 | $11.20 | 100 |
| 2025-07-14 | 45.88 | $11.20 | 100 |
| 2025-07-11 | 45.88 | $11.20 | 100 |
| 2025-07-10 | 45.88 | $11.20 | — |
| 2025-07-09 | 45.88 | $11.20 | 100 |
| 2025-07-08 | 45.88 | $11.20 | 100 |
| 2025-07-07 | 45.88 | $11.20 | 100 |
| 2025-07-03 | 45.88 | $11.20 | — |
| 2025-07-02 | 45.88 | $11.20 | 100 |
| 2025-07-01 | 45.88 | $11.20 | — |
| 2025-06-30 | 45.88 | $11.20 | — |
| 2025-06-27 | 45.88 | $11.20 | — |
| 2025-06-26 | 45.88 | $11.20 | — |
| 2025-06-25 | 45.88 | $11.20 | — |
| 2025-06-24 | 45.88 | $11.20 | — |
| 2025-06-23 | 45.88 | $11.20 | — |
| 2025-06-20 | 45.88 | $11.20 | — |
| 2025-06-18 | 45.88 | $11.20 | — |
| 2025-06-17 | 45.88 | $11.20 | — |
| 2025-06-16 | 45.88 | $11.20 | — |
| 2025-06-13 | 45.88 | $11.20 | — |
| 2025-06-12 | 45.88 | $11.20 | — |
| 2025-06-11 | 45.88 | $11.20 | — |
| 2025-06-10 | 45.88 | $11.20 | — |
| 2025-06-09 | 45.88 | $11.20 | — |
| 2025-06-06 | 45.88 | $11.20 | — |
| 2025-06-05 | 45.88 | $11.20 | — |
| 2025-06-04 | 45.88 | $11.20 | — |
| 2025-06-03 | 45.88 | $11.20 | — |
| 2025-06-02 | 45.88 | $11.20 | — |
| 2025-05-30 | 45.88 | $11.20 | — |
| 2025-05-29 | 45.88 | $11.20 | — |
| 2025-05-28 | 45.88 | $11.20 | — |
| 2025-05-27 | 45.88 | $11.20 | 100 |
| 2025-05-23 | 45.88 | $11.20 | — |
| 2025-05-22 | 45.88 | $11.20 | — |
| 2025-05-21 | 45.88 | $11.20 | — |
| 2025-05-20 | 45.88 | $11.20 | — |
| 2025-05-19 | 45.88 | $11.20 | — |
| 2025-05-16 | 45.88 | $11.20 | — |
| 2025-05-15 | 45.88 | $11.20 | — |
| 2025-05-14 | 45.88 | $11.20 | — |
| 2025-05-13 | 45.88 | $11.20 | — |
| 2025-05-12 | 45.88 | $11.20 | — |
| 2025-05-09 | 45.88 | $11.20 | — |
| 2025-05-08 | 45.88 | $11.20 | — |
| 2025-05-07 | 45.88 | $11.20 | — |
| 2025-05-06 | 45.88 | $11.20 | — |
| 2025-05-05 | 45.88 | $11.20 | — |
| 2025-05-02 | 45.88 | $11.20 | — |
| 2025-05-01 | 45.88 | $11.20 | — |
| 2025-04-30 | 45.88 | $11.20 | — |
| 2025-04-29 | 45.88 | $11.20 | — |
| 2025-04-28 | 45.88 | $11.20 | — |
| 2025-04-25 | 45.88 | $11.20 | — |
| 2025-04-24 | 45.88 | $11.20 | — |
| 2025-04-23 | 45.88 | $11.20 | — |
| 2025-04-22 | 45.88 | $11.20 | — |
| 2025-04-21 | 45.88 | $11.20 | — |
| 2025-04-17 | 45.88 | $11.20 | — |
| 2025-04-16 | 45.88 | $11.20 | — |
| 2025-04-15 | 45.88 | $11.20 | — |
| 2025-04-14 | 45.88 | $11.20 | — |
| 2025-04-11 | 45.88 | $11.20 | — |
| 2025-04-10 | 45.88 | $11.20 | — |
| 2025-04-09 | 45.88 | $11.20 | — |
| 2025-04-08 | 45.88 | $11.20 | — |
| 2025-04-07 | 45.88 | $11.20 | 100 |
| 2025-04-04 | 45.88 | $11.20 | 100 |
| 2025-04-03 | 45.88 | $11.20 | 100 |
| 2025-04-02 | 45.88 | $11.20 | 100 |
| 2025-04-01 | 45.88 | $11.20 | — |
| 2025-03-31 | 45.88 | $11.20 | — |
| 2025-03-28 | 45.88 | $11.20 | — |
| 2025-03-27 | 45.88 | $11.20 | 100 |
| 2025-03-26 | 45.88 | $11.20 | 100 |
| 2025-03-25 | 45.88 | $11.20 | 100 |
| 2025-03-24 | 45.88 | $11.20 | 100 |
| 2025-03-21 | 45.88 | $11.20 | — |
| 2025-03-20 | 45.88 | $11.20 | 100 |
| 2025-03-19 | 45.88 | $11.20 | — |
| 2025-03-18 | 45.88 | $11.20 | 100 |
| 2025-03-17 | 45.88 | $11.20 | 100 |
| 2025-03-14 | 45.88 | $11.20 | 100 |
| 2025-03-13 | 45.88 | $11.20 | 100 |
| 2025-03-12 | 45.88 | $11.20 | — |
| 2025-03-11 | 45.88 | $11.20 | — |
| 2025-03-10 | 45.88 | $11.20 | — |
| 2025-03-07 | 45.88 | $11.20 | 100 |
| 2025-03-06 | 45.88 | $11.20 | — |
| 2025-03-05 | 45.88 | $11.20 | — |
| 2025-03-04 | 45.88 | $11.20 | 100 |
| 2025-03-03 | 45.88 | $11.20 | — |
| 2025-02-28 | 45.88 | $11.20 | 100 |
| 2025-02-27 | 45.88 | $11.20 | 100 |
| 2025-02-26 | 45.88 | $11.20 | 100 |
| 2025-02-25 | 45.88 | $11.20 | — |
| 2025-02-24 | 45.88 | $11.20 | 100 |
| 2025-02-21 | 45.88 | $11.20 | — |
| 2025-02-20 | 45.88 | $11.20 | — |
| 2025-02-19 | 45.88 | $11.20 | 100 |
| 2025-02-18 | 45.88 | $11.20 | 100 |
| 2025-02-14 | 45.88 | $11.20 | 100 |
| 2025-02-13 | 45.88 | $11.20 | 100 |
| 2025-02-12 | 45.88 | $11.20 | — |
| 2025-02-11 | 45.88 | $11.20 | 100 |
| 2025-02-10 | 45.88 | $11.20 | — |
| 2025-02-07 | 45.88 | $11.20 | 100 |
| 2025-02-06 | 45.88 | $11.20 | — |
| 2025-02-05 | 45.88 | $11.20 | 100 |
| 2025-02-04 | 45.88 | $11.20 | — |
| 2025-02-03 | 45.88 | $11.20 | 100 |
| 2025-01-31 | 45.88 | $11.20 | — |
| 2025-01-30 | 45.88 | $11.20 | — |
| 2025-01-29 | 45.88 | $11.20 | — |
| 2025-01-28 | 45.88 | $11.20 | — |
| 2025-01-27 | 45.88 | $11.20 | — |
| 2025-01-24 | 45.88 | $11.20 | 125 |
| 2025-01-23 | 40.27 | $11.15 | — |
| 2025-01-22 | 40.27 | $11.15 | 203 |
| 2025-01-21 | 40.27 | $11.15 | 3 |
| 2025-01-17 | 40.27 | $11.15 | — |
| 2025-01-16 | 40.27 | $11.15 | 3 |
| 2025-01-15 | 40.27 | $11.15 | 300 |
| 2025-01-14 | 40.27 | $11.15 | 228 |
| 2025-01-13 | 40.27 | $11.15 | 230 |
| 2025-01-10 | 40.27 | $11.15 | 478 |
| 2025-01-08 | 40.27 | $11.15 | 200 |
| 2025-01-07 | 40.27 | $11.15 | 101 |
| 2025-01-06 | 40.27 | $11.15 | 101 |
| 2025-01-03 | 40.27 | $11.15 | 120 |
| 2025-01-02 | 40.27 | $11.15 | 200 |
| 2024-12-31 | 40.27 | $11.15 | 723 |
| 2024-12-30 | 38.49 | $11.12 | 100 |
| 2024-12-27 | 39.61 | $11.15 | 848 |
| 2024-12-26 | 39.61 | $11.15 | 2057 |
| 2024-12-24 | 38.54 | $11.13 | 260 |
| 2024-12-23 | 42.88 | $11.25 | 400 |
| 2024-12-20 | 42.88 | $11.25 | 1624 |
| 2024-12-19 | 37.59 | $11.15 | 955 |
| 2024-12-18 | 37.59 | $11.15 | 3340 |
| 2024-12-17 | 36.53 | $11.13 | 560 |
| 2024-12-16 | 37.13 | $11.15 | 5256 |
| 2024-12-13 | 60.84 | $11.65 | — |
| 2024-12-12 | 60.84 | $11.65 | 2 |
| 2024-12-11 | 60.84 | $11.65 | 2 |
| 2024-12-10 | 60.84 | $11.65 | — |
| 2024-12-09 | 60.84 | $11.65 | — |
| 2024-12-06 | 60.84 | $11.65 | — |
| 2024-12-05 | 60.84 | $11.65 | 2 |
| 2024-12-04 | 60.84 | $11.65 | 2 |
| 2024-12-03 | 60.84 | $11.65 | 2 |
| 2024-12-02 | 60.84 | $11.65 | 2 |
| 2024-11-29 | 60.84 | $11.65 | 2 |
| 2024-11-27 | 60.84 | $11.65 | 205 |
| 2024-11-26 | 62.57 | $11.69 | 385 |
| 2024-11-25 | 79.11 | $12.00 | 140 |
| 2024-11-22 | 27.27 | $11.12 | — |
| 2024-11-21 | 27.27 | $11.12 | 300 |
| 2024-11-20 | 27.27 | $11.12 | — |
| 2024-11-19 | 27.27 | $11.12 | 300 |
| 2024-11-18 | 27.27 | $11.12 | — |
| 2024-11-15 | 27.27 | $11.12 | — |
| 2024-11-14 | 27.27 | $11.12 | — |
| 2024-11-13 | 27.27 | $11.12 | — |
| 2024-11-12 | 27.27 | $11.12 | 2272 |
| 2024-11-11 | 25.95 | $11.11 | 238 |
| 2024-11-08 | 59.97 | $11.44 | — |
| 2024-11-07 | 59.97 | $11.44 | — |
| 2024-11-06 | 59.97 | $11.44 | — |
| 2024-11-05 | 59.97 | $11.44 | — |
| 2024-11-04 | 59.97 | $11.44 | — |
| 2024-11-01 | 59.97 | $11.44 | 600 |
| 2024-10-31 | 45.70 | $11.35 | — |
| 2024-10-30 | 45.70 | $11.35 | — |
| 2024-10-29 | 45.70 | $11.35 | 1200 |
| 2024-10-28 | 65.81 | $11.44 | — |
| 2024-10-25 | 65.81 | $11.44 | — |
| 2024-10-24 | 65.81 | $11.44 | — |
| 2024-10-23 | 65.81 | $11.44 | 101 |
| 2024-10-22 | 55.08 | $11.38 | — |
| 2024-10-21 | 55.08 | $11.38 | — |
| 2024-10-18 | 55.08 | $11.38 | 2046 |
| 2024-10-17 | 55.08 | $11.38 | 200 |
| 2024-10-16 | 57.53 | $11.39 | 22300 |
| 2024-10-15 | 60.07 | $11.40 | 6213 |
| 2024-10-14 | 60.07 | $11.40 | 51303 |
| 2024-10-11 | 62.57 | $11.41 | 1107 |
| 2024-10-10 | 62.57 | $11.41 | — |
| 2024-10-09 | 62.57 | $11.41 | 6147 |
| 2024-10-08 | 61.18 | $11.40 | 42511 |
| 2024-10-07 | 65.80 | $11.42 | 400 |
| 2024-10-04 | 60.08 | $11.38 | — |
| 2024-10-03 | 60.08 | $11.38 | 500 |
| 2024-10-02 | 60.08 | $11.38 | 2130 |
| 2024-10-01 | 62.31 | $11.39 | 409 |
| 2024-09-30 | 60.93 | $11.38 | 1200 |
| 2024-09-27 | 63.13 | $11.39 | 300 |
| 2024-09-26 | 61.82 | $11.38 | 9309 |
| 2024-09-25 | 61.82 | $11.38 | — |
| 2024-09-24 | 61.82 | $11.38 | 411 |
| 2024-09-23 | 61.82 | $11.38 | 1400 |
| 2024-09-20 | 58.20 | $11.35 | 641 |
| 2024-09-19 | 58.20 | $11.35 | 25500 |
| 2024-09-18 | 56.97 | $11.34 | 34100 |
| 2024-09-17 | 55.73 | $11.33 | 1600 |
| 2024-09-16 | 55.73 | $11.33 | 37920 |
| 2024-09-13 | 53.31 | $11.31 | 2500 |
| 2024-09-12 | 50.76 | $11.29 | 189900 |
| 2024-09-11 | 52.11 | $11.30 | 600 |
| 2024-09-10 | 56.41 | $11.33 | 2100 |
| 2024-09-09 | 55.24 | $11.32 | 4805 |
| 2024-09-06 | 56.68 | $11.33 | 76032 |
| 2024-09-05 | 55.58 | $11.32 | 67900 |
| 2024-09-04 | 50.83 | $11.28 | 2208 |
| 2024-09-03 | 55.02 | $11.31 | — |
| 2024-08-30 | 55.02 | $11.31 | 1002 |
| 2024-08-29 | 50.06 | $11.27 | 330 |
| 2024-08-28 | 50.06 | $11.27 | 234 |
| 2024-08-27 | 52.68 | $11.29 | — |
| 2024-08-26 | 52.68 | $11.29 | 1836 |
| 2024-08-23 | 50.33 | $11.27 | 400 |
| 2024-08-22 | 54.17 | $11.30 | — |
| 2024-08-21 | 54.17 | $11.30 | 4800 |
| 2024-08-20 | 50.79 | $11.27 | 500 |
| 2024-08-19 | 53.27 | $11.29 | 2311 |
| 2024-08-16 | 52.16 | $11.28 | 2400 |
| 2024-08-15 | 47.40 | $11.24 | 200 |
| 2024-08-14 | 48.55 | $11.25 | 7300 |
| 2024-08-13 | 48.55 | $11.25 | 118 |
| 2024-08-12 | 54.50 | $11.30 | — |
| 2024-08-09 | 54.50 | $11.30 | 7300 |
| 2024-08-08 | 53.47 | $11.29 | — |
| 2024-08-07 | 53.47 | $11.29 | 3015 |
| 2024-08-06 | 48.17 | $11.24 | — |
| 2024-08-05 | 48.17 | $11.24 | 4600 |
| 2024-08-02 | 50.24 | $11.26 | 9700 |
| 2024-08-01 | 52.37 | $11.28 | 200 |
| 2024-07-31 | 52.37 | $11.28 | — |
| 2024-07-30 | 52.37 | $11.28 | 29300 |
| 2024-07-29 | 48.63 | $11.24 | 4130 |
| 2024-07-26 | 50.52 | $11.26 | — |
| 2024-07-25 | 50.52 | $11.26 | 6524 |
| 2024-07-24 | 53.31 | $11.29 | — |
| 2024-07-22 | 53.31 | $11.29 | 132 |
| 2024-07-19 | 51.70 | $11.27 | 206 |
| 2024-07-18 | 52.56 | $11.28 | 2 |
| 2024-07-17 | 54.28 | $11.30 | 84179 |
| 2024-07-16 | 54.28 | $11.30 | 25905 |
| 2024-07-15 | 54.28 | $11.30 | 649 |
| 2024-07-09 | 54.28 | $11.30 | 1745 |
| 2024-07-08 | 54.28 | $11.30 | 2599 |
| 2024-07-02 | 54.28 | $11.30 | 406 |
| 2024-07-01 | 54.28 | $11.30 | 104 |
| 2024-06-28 | 51.52 | $11.25 | 2523 |
| 2024-06-27 | 54.65 | $11.30 | 164 |
| 2024-06-26 | 51.87 | $11.25 | 1137 |
| 2024-06-25 | 54.40 | $11.29 | 637 |
| 2024-06-24 | 62.37 | $11.40 | 1394 |
| 2024-06-20 | 56.92 | $11.30 | 1586 |
| 2024-06-18 | 51.60 | $11.22 | 610 |
| 2024-06-07 | 60.48 | $11.32 | 287 |
| 2024-06-06 | 51.81 | $11.21 | 202 |
| 2024-06-05 | 63.92 | $11.31 | 292 |
| 2024-06-04 | 54.91 | $11.22 | 8891 |
| 2024-06-03 | 63.25 | $11.27 | 16039 |
| 2024-05-31 | 52.22 | $11.19 | 1167 |
| 2024-05-30 | 52.22 | $11.19 | 8348 |
| 2024-05-29 | 56.01 | $11.21 | 205882 |
| 2024-05-28 | 54.44 | $11.20 | 501 |
| 2024-05-24 | 52.84 | $11.19 | 285144 |
| 2024-05-23 | 56.62 | $11.21 | 29052 |
| 2024-05-22 | 60.75 | $11.23 | 31524 |
| 2024-05-20 | 62.93 | $11.24 | 23100 |
| 2024-05-17 | 65.15 | $11.25 | 20448 |
| 2024-05-16 | 65.15 | $11.25 | 25753 |
| 2024-05-15 | 67.29 | $11.26 | 24636 |
| 2024-05-14 | 74.25 | $11.29 | 17069 |
| 2024-05-13 | 63.49 | $11.20 | 13 |
| 2024-05-10 | 66.42 | $11.21 | 35938 |
| 2024-05-09 | 64.88 | $11.20 | 1988 |
| 2024-05-08 | 64.88 | $11.20 | 20834 |
| 2024-05-07 | 63.36 | $11.19 | 1285 |
| 2024-05-06 | 63.36 | $11.19 | 3843 |
| 2024-05-03 | 61.87 | $11.18 | 2455 |
| 2024-05-02 | 64.35 | $11.19 | 83351 |
| 2024-04-25 | 61.41 | $11.17 | 124 |
| 2024-04-24 | 59.84 | $11.16 | 404 |
| 2024-04-22 | 59.84 | $11.16 | 30020 |
| 2024-04-19 | 62.13 | $11.17 | 485900 |
| 2024-04-18 | 59.16 | $11.15 | 273607 |
| 2024-04-16 | 63.91 | $11.17 | 65254 |
| 2024-04-09 | 69.19 | $11.19 | 191337 |
| 2024-04-08 | 65.08 | $11.16 | 52156 |
| 2024-04-05 | 63.54 | $11.15 | 5809 |
| 2024-04-04 | 60.21 | $11.13 | 2 |
| 2024-04-03 | 60.21 | $11.13 | 23592 |
| 2024-04-02 | 60.21 | $11.13 | 23592 |
| 2024-03-26 | 58.58 | $11.12 | 5 |
| 2024-03-21 | 58.58 | $11.12 | 50998 |
| 2024-03-15 | 55.29 | $11.10 | 610 |
| 2024-03-11 | 68.16 | $11.15 | 2 |
| 2024-02-28 | 66.69 | $11.14 | 146 |
| 2024-02-27 | 69.76 | $11.15 | 300 |
| 2024-02-26 | 69.76 | $11.15 | 194 |
| 2024-02-23 | 61.84 | $11.10 | 475 |
| 2024-02-22 | 82.31 | $11.15 | 20857 |
| 2024-02-21 | 68.39 | $11.08 | 5610 |
| 2024-02-20 | 76.57 | $11.09 | 450884 |
| 2024-02-16 | 69.69 | $11.07 | 572 |
| 2024-02-15 | 69.69 | $11.07 | — |
| 2024-02-14 | 69.69 | $11.07 | — |
| 2024-02-13 | 69.69 | $11.07 | 23626 |
| 2024-02-12 | 79.16 | $11.08 | — |
| 2024-02-09 | 79.16 | $11.08 | — |
| 2024-02-08 | 79.16 | $11.08 | — |
| 2024-02-07 | 79.16 | $11.08 | — |
| 2024-02-06 | 79.16 | $11.08 | — |
| 2024-02-05 | 79.16 | $11.08 | 2854 |
| 2024-02-02 | 79.16 | $11.08 | 8744 |
| 2024-02-01 | 79.16 | $11.08 | — |
| 2024-01-31 | 79.16 | $11.08 | — |
| 2024-01-30 | 79.16 | $11.08 | — |
| 2024-01-29 | 79.16 | $11.08 | — |
| 2024-01-26 | 79.16 | $11.08 | — |
| 2024-01-25 | 79.16 | $11.08 | — |
| 2024-01-24 | 79.16 | $11.08 | — |
| 2024-01-23 | 79.16 | $11.08 | — |
| 2024-01-22 | 79.16 | $11.08 | 190477 |
| 2024-01-19 | 60.02 | $11.00 | — |
| 2024-01-18 | 60.02 | $11.00 | — |
| 2024-01-17 | 60.02 | $11.00 | 246 |
| 2024-01-16 | 66.57 | $11.01 | 101 |
| 2024-01-12 | 84.00 | $11.03 | — |
| 2024-01-11 | 84.00 | $11.03 | — |
| 2024-01-10 | 84.00 | $11.03 | — |
| 2024-01-09 | 84.00 | $11.03 | — |
| 2024-01-08 | 84.00 | $11.03 | — |
| 2024-01-05 | 84.00 | $11.03 | 37943 |
| 2024-01-04 | 77.51 | $11.00 | 5475 |
| 2024-01-03 | 53.72 | $10.96 | — |
| 2024-01-02 | 53.72 | $10.96 | — |
| 2023-12-29 | 53.72 | $10.96 | — |
| 2023-12-28 | 53.72 | $10.96 | — |
| 2023-12-27 | 53.72 | $10.96 | 5004 |
| 2023-12-26 | 53.72 | $10.96 | 8295 |
| 2023-12-22 | 53.72 | $10.96 | — |
| 2023-12-21 | 53.72 | $10.96 | 6260 |
| 2023-12-20 | 53.72 | $10.96 | — |
| 2023-12-19 | 53.72 | $10.96 | — |
| 2023-12-18 | 53.72 | $10.96 | 5011 |
| 2023-12-15 | 45.53 | $10.95 | — |
| 2023-12-14 | 45.53 | $10.95 | — |
| 2023-12-13 | 45.53 | $10.95 | 2109 |
| 2023-12-12 | 45.53 | $10.95 | — |
| 2023-12-11 | 45.53 | $10.95 | — |
| 2023-12-08 | 45.53 | $10.95 | — |
| 2023-12-07 | 45.53 | $10.95 | — |
| 2023-12-06 | 45.53 | $10.95 | 106 |
| 2023-12-05 | 59.51 | $10.97 | — |
| 2023-12-04 | 59.51 | $10.97 | 11276 |
| 2023-12-01 | 59.51 | $10.97 | — |
| 2023-11-30 | 59.51 | $10.97 | — |
| 2023-11-29 | 59.51 | $10.97 | — |
| 2023-11-28 | 59.51 | $10.97 | — |
| 2023-11-27 | 59.51 | $10.97 | 100 |
| 2023-11-24 | 59.51 | $10.97 | — |
| 2023-11-22 | 59.51 | $10.97 | — |
| 2023-11-21 | 59.51 | $10.97 | — |
| 2023-11-20 | 59.51 | $10.97 | — |
| 2023-11-17 | 59.51 | $10.97 | — |
| 2023-11-16 | 59.51 | $10.97 | — |
| 2023-11-15 | 59.51 | $10.97 | 5961 |
| 2023-11-14 | 52.38 | $10.95 | — |
| 2023-11-13 | 52.38 | $10.95 | 1011 |
| 2023-11-10 | 52.38 | $10.95 | 2474 |
| 2023-11-09 | 52.38 | $10.95 | — |
| 2023-11-08 | 52.38 | $10.95 | — |
| 2023-11-07 | 52.38 | $10.95 | 2840 |
| 2023-11-06 | 56.00 | $10.96 | — |
| 2023-11-03 | 56.00 | $10.96 | 1718 |
| 2023-11-02 | 74.65 | $11.00 | — |
| 2023-11-01 | 74.65 | $11.00 | — |
| 2023-10-31 | 74.65 | $11.00 | 7733 |
| 2023-10-30 | 72.70 | $10.99 | 32344 |
| 2023-10-27 | 61.44 | $10.95 | 314 |
| 2023-10-26 | 57.26 | $10.94 | 126 |
| 2023-10-25 | 57.26 | $10.94 | 131 |
| 2023-10-24 | 63.48 | $10.95 | — |
| 2023-10-23 | 63.48 | $10.95 | — |
| 2023-10-20 | 63.48 | $10.95 | — |
| 2023-10-19 | 63.48 | $10.95 | 201334 |
| 2023-10-18 | 69.64 | $10.96 | 200000 |
| 2023-10-17 | 69.64 | $10.96 | — |
| 2023-10-16 | 69.64 | $10.96 | — |
| 2023-10-13 | 69.64 | $10.96 | — |
| 2023-10-12 | 69.64 | $10.96 | — |
| 2023-10-11 | 69.64 | $10.96 | — |
| 2023-10-10 | 69.64 | $10.96 | 153 |
| 2023-10-09 | 67.43 | $10.95 | 10234 |
| 2023-10-06 | 67.43 | $10.95 | 701 |
| 2023-10-05 | 67.43 | $10.95 | 200 |
| 2023-10-04 | 82.95 | $10.98 | 98200 |
| 2023-10-03 | 82.95 | $10.98 | 193076 |
| 2023-10-02 | 76.42 | $10.94 | 100107 |
| 2023-09-29 | 74.06 | $10.93 | 960 |
| 2023-09-28 | 81.84 | $10.94 | 165217 |
| 2023-09-27 | 79.83 | $10.93 | 292311 |
| 2023-09-26 | 77.45 | $10.92 | 10046 |
| 2023-09-25 | 77.45 | $10.92 | 9105 |
| 2023-09-22 | 66.91 | $10.89 | — |
| 2023-09-21 | 66.91 | $10.89 | — |
| 2023-09-20 | 66.91 | $10.89 | — |
| 2023-09-19 | 66.91 | $10.89 | — |
| 2023-09-18 | 66.91 | $10.89 | — |
| 2023-09-15 | 66.91 | $10.89 | 37594 |
| 2023-09-14 | 66.91 | $10.89 | 35626 |
| 2023-09-13 | 66.91 | $10.89 | — |
| 2023-09-12 | 66.91 | $10.89 | 17744 |
| 2023-09-11 | 66.91 | $10.89 | 6646 |
| 2023-09-08 | 63.50 | $10.88 | — |
| 2023-09-07 | 63.50 | $10.88 | — |
| 2023-09-06 | 63.50 | $10.88 | — |
| 2023-09-05 | 63.50 | $10.88 | — |
| 2023-09-01 | 63.50 | $10.88 | 28860 |
| 2023-08-31 | 63.50 | $10.88 | 128 |
| 2023-08-30 | 63.50 | $10.88 | 602 |
| 2023-08-29 | 63.50 | $10.88 | 112448 |
| 2023-08-28 | 63.50 | $10.88 | — |
| 2023-08-25 | 63.50 | $10.88 | 28203 |
| 2023-08-24 | 63.50 | $10.88 | 126 |
| 2023-08-23 | 63.50 | $10.88 | 103393 |
| 2023-08-22 | 63.50 | $10.88 | 115495 |
| 2023-08-21 | 63.50 | $10.88 | 100 |
| 2023-08-18 | 63.50 | $10.88 | 1811 |
| 2023-08-17 | 63.50 | $10.88 | — |
| 2023-08-16 | 63.50 | $10.88 | — |
| 2023-08-15 | 63.50 | $10.88 | 32220 |
| 2023-08-14 | 61.94 | $10.87 | 165 |
| 2023-08-11 | 61.94 | $10.87 | 100 |
| 2023-08-10 | 61.94 | $10.87 | — |
| 2023-08-09 | 61.94 | $10.87 | 22218 |
| 2023-08-08 | 60.57 | $10.86 | 401 |
| 2023-08-07 | 60.57 | $10.86 | 7101 |
| 2023-08-04 | 60.57 | $10.86 | — |
| 2023-08-03 | 60.57 | $10.86 | 5200 |
| 2023-08-02 | 48.49 | $10.78 | — |
| 2023-08-01 | 48.49 | $10.78 | — |
| 2023-07-31 | 48.49 | $10.78 | 400 |
| 2023-07-28 | 58.01 | $10.83 | 100 |
| 2023-07-27 | 58.01 | $10.83 | — |
| 2023-07-26 | 58.01 | $10.83 | — |
| 2023-07-25 | 58.01 | $10.83 | — |
| 2023-07-24 | 58.01 | $10.83 | — |
| 2023-07-21 | 58.01 | $10.83 | — |
| 2023-07-20 | 58.01 | $10.83 | — |
| 2023-07-19 | 58.01 | $10.83 | — |
| 2023-07-18 | 58.01 | $10.83 | 8800 |
| 2023-07-17 | 59.49 | $10.84 | — |
| 2023-07-14 | 59.49 | $10.84 | 100 |
| 2023-07-13 | 50.39 | $10.76 | — |
| 2023-07-12 | 50.39 | $10.76 | — |
| 2023-07-11 | 50.39 | $10.76 | — |
| 2023-07-10 | 50.39 | $10.76 | — |
| 2023-07-07 | 50.39 | $10.76 | — |
| 2023-07-06 | 50.39 | $10.76 | 200 |
| 2023-07-05 | 54.92 | $10.80 | — |
| 2023-07-03 | 54.92 | $10.80 | — |
| 2023-06-30 | 54.92 | $10.80 | — |
| 2023-06-29 | 54.92 | $10.80 | 465000 |
| 2023-06-28 | 54.92 | $10.80 | — |
| 2023-06-27 | 54.92 | $10.80 | 1600 |
| 2023-06-26 | 52.57 | $10.77 | 3400 |
| 2023-06-23 | 52.57 | $10.77 | — |
| 2023-06-22 | 52.57 | $10.77 | 200 |
| 2023-06-21 | 52.57 | $10.77 | 7100 |
| 2023-06-20 | 54.11 | $10.79 | 1000 |
| 2023-06-16 | 52.12 | $10.76 | 1200 |
| 2023-06-15 | 58.54 | $10.84 | 5600 |
| 2023-06-14 | 53.81 | $10.77 | 11500 |
| 2023-06-13 | 50.76 | $10.73 | 60500 |
| 2023-06-12 | 60.21 | $10.83 | 900 |
| 2023-06-09 | 60.21 | $10.83 | 9400 |
| 2023-06-08 | 56.56 | $10.78 | 9200 |
| 2023-06-07 | 54.16 | $10.75 | 13700 |
| 2023-06-06 | 57.16 | $10.78 | 1700 |
| 2023-06-05 | 54.78 | $10.75 | 283900 |
| 2023-06-02 | 47.39 | $10.67 | — |
| 2023-06-01 | 47.39 | $10.67 | 4200 |
| 2023-05-31 | 51.16 | $10.71 | — |
| 2023-05-30 | 51.16 | $10.71 | 100 |
| 2023-05-26 | 51.16 | $10.71 | 1300 |
| 2023-05-25 | 51.16 | $10.71 | 5100 |
| 2023-05-24 | 52.01 | $10.72 | 9100 |
| 2023-05-23 | 51.24 | $10.71 | 5100 |
| 2023-05-22 | 51.24 | $10.71 | 123900 |
| 2023-05-19 | 51.24 | $10.71 | 100 |
| 2023-05-18 | 51.24 | $10.71 | 9500 |
| 2023-05-17 | 51.24 | $10.71 | 10200 |
| 2023-05-16 | 51.24 | $10.71 | 100300 |
| 2023-05-15 | 51.24 | $10.71 | 700 |
| 2023-05-12 | 50.69 | $10.70 | 500 |
| 2023-05-11 | 50.69 | $10.70 | 1400 |
| 2023-05-10 | 50.69 | $10.70 | — |
| 2023-05-09 | 50.69 | $10.70 | — |
| 2023-05-08 | 50.69 | $10.70 | 12100 |
| 2023-05-05 | 51.59 | $10.72 | — |
| 2023-05-04 | 51.59 | $10.72 | 3600 |
| 2023-05-03 | 51.59 | $10.72 | 300 |
| 2023-05-02 | 52.39 | $10.74 | — |
| 2023-05-01 | 52.39 | $10.74 | — |
| 2023-04-28 | 52.39 | $10.74 | — |
| 2023-04-27 | 52.39 | $10.74 | 6000 |
| 2023-04-26 | 51.47 | $10.71 | 1600 |
| 2023-04-25 | 65.88 | $11.07 | 300 |
| 2023-04-24 | 56.17 | $10.77 | — |
| 2023-04-21 | 56.17 | $10.77 | 6800 |
| 2023-04-20 | 53.79 | $10.71 | 600 |
| 2023-04-19 | 53.79 | $10.71 | 58900 |
| 2023-04-18 | 54.68 | $10.73 | 5700 |
| 2023-04-17 | 53.59 | $10.70 | 10600 |
| 2023-04-14 | 53.23 | $10.69 | 53000 |
| 2023-04-13 | 52.18 | $10.66 | 237000 |
| 2023-04-12 | 51.49 | $10.64 | 5400 |
| 2023-04-11 | 51.49 | $10.64 | 6600 |
| 2023-04-10 | 51.49 | $10.64 | 4900 |
| 2023-04-06 | 52.80 | $10.68 | 2900 |
| 2023-04-05 | 53.12 | $10.69 | 8300 |
| 2023-04-04 | 52.29 | $10.66 | 663800 |
| 2023-04-03 | 51.75 | $10.64 | 13600 |
| 2023-03-31 | 52.31 | $10.66 | 300 |
| 2023-03-30 | 52.58 | $10.67 | 28200 |
| 2023-03-29 | 53.37 | $10.70 | 1500 |
| 2023-03-28 | 52.01 | $10.64 | 204000 |
| 2023-03-27 | 50.87 | $10.59 | 9200 |
| 2023-03-24 | 56.18 | $10.80 | 1900 |
| 2023-03-23 | 51.86 | $10.61 | 16300 |
| 2023-03-22 | 50.89 | $10.57 | 35500 |
| 2023-03-21 | 97.40 | $11.57 | 100 |
| 2023-03-20 | 70.63 | $10.52 | — |
| 2023-03-17 | 70.63 | $10.52 | — |
| 2023-03-16 | 70.63 | $10.52 | — |
| 2023-03-15 | 70.63 | $10.52 | 100 |
| 2023-03-14 | 70.63 | $10.52 | — |
| 2023-03-13 | 70.63 | $10.52 | — |
| 2023-03-10 | 70.63 | $10.52 | 300 |
| 2023-03-09 | 88.91 | $10.55 | — |
| 2023-03-08 | 88.91 | $10.55 | — |
| 2023-03-07 | 88.91 | $10.55 | — |
| 2023-03-06 | 88.91 | $10.55 | — |
| 2023-03-03 | 88.91 | $10.55 | — |
| 2023-03-02 | 88.91 | $10.55 | 2200 |
| 2023-03-01 | 83.76 | $10.50 | 9200 |
| 2023-02-28 | 82.19 | $10.49 | — |
| 2023-02-27 | 82.19 | $10.49 | — |
| 2023-02-24 | 82.19 | $10.49 | — |
| 2023-02-23 | 82.19 | $10.49 | — |
| 2023-02-22 | 82.19 | $10.49 | — |
| 2023-02-21 | 82.19 | $10.49 | — |
| 2023-02-17 | 82.19 | $10.49 | 200 |
| 2023-02-16 | 82.19 | $10.49 | 49800 |
| 2023-02-15 | 71.05 | $10.43 | — |
| 2023-02-14 | 71.05 | $10.43 | 150100 |
| 2023-02-13 | 71.05 | $10.43 | — |
| 2023-02-10 | 71.05 | $10.43 | — |
| 2023-02-09 | 71.05 | $10.43 | — |
| 2023-02-08 | 71.05 | $10.43 | — |
| 2023-02-07 | 71.05 | $10.43 | — |
| 2023-02-06 | 71.05 | $10.43 | — |
| 2023-02-03 | 71.05 | $10.43 | 3500 |
| 2023-02-02 | 81.80 | $10.45 | 300 |
| 2023-02-01 | 80.39 | $10.44 | — |
| 2023-01-31 | 80.39 | $10.44 | — |
| 2023-01-30 | 80.39 | $10.44 | 2500 |
| 2023-01-27 | 77.39 | $10.42 | — |
| 2023-01-26 | 77.39 | $10.42 | — |
| 2023-01-25 | 77.39 | $10.42 | 2200 |
| 2023-01-24 | 75.80 | $10.41 | 3800 |
| 2023-01-23 | 72.07 | $10.39 | 2900 |
| 2023-01-20 | 92.36 | $10.42 | — |
| 2023-01-19 | 92.36 | $10.42 | 2000 |
| 2023-01-18 | 92.36 | $10.42 | — |
| 2023-01-17 | 92.36 | $10.42 | — |
| 2023-01-13 | 92.36 | $10.42 | — |
| 2023-01-12 | 92.36 | $10.42 | 200 |
| 2023-01-11 | 91.14 | $10.40 | 800 |
| 2023-01-10 | 91.14 | $10.40 | 114400 |
| 2023-01-09 | 91.14 | $10.40 | 367300 |
| 2023-01-06 | 91.14 | $10.40 | 22700 |
| 2023-01-05 | 89.81 | $10.38 | 2700 |
| 2023-01-04 | 89.81 | $10.38 | 13600 |
| 2023-01-03 | 88.22 | $10.36 | 6000 |
| 2022-12-30 | 84.83 | $10.33 | 400 |
| 2022-12-29 | 79.15 | $10.30 | — |
| 2022-12-28 | 79.15 | $10.30 | — |
| 2022-12-27 | 79.15 | $10.30 | 55500 |
| 2022-12-23 | 79.15 | $10.30 | 30300 |
| 2022-12-22 | 79.15 | $10.30 | 8000 |
| 2022-12-21 | 79.15 | $10.30 | 200 |
| 2022-12-20 | 79.15 | $10.30 | 3200 |
| 2022-12-19 | 74.74 | $10.28 | 4800 |
| 2022-12-16 | 71.92 | $10.27 | 100 |
| 2022-12-15 | 80.45 | $10.28 | 100 |
| 2022-12-14 | 77.97 | $10.27 | — |
| 2022-12-13 | 77.97 | $10.27 | — |
| 2022-12-12 | 77.97 | $10.27 | — |
| 2022-12-09 | 77.97 | $10.27 | — |
| 2022-12-08 | 77.97 | $10.27 | — |
| 2022-12-07 | 77.97 | $10.27 | 3100 |
| 2022-12-06 | 75.70 | $10.26 | — |
| 2022-12-05 | 75.70 | $10.26 | — |
| 2022-12-02 | 75.70 | $10.26 | — |
| 2022-12-01 | 75.70 | $10.26 | 16900 |
| 2022-11-30 | 63.42 | $10.22 | 2100 |
| 2022-11-29 | 72.07 | $10.23 | — |
| 2022-11-28 | 72.07 | $10.23 | — |
| 2022-11-25 | 72.07 | $10.23 | — |
| 2022-11-23 | 72.07 | $10.23 | 40800 |
| 2022-11-22 | 68.58 | $10.22 | 8300 |
| 2022-11-21 | 68.58 | $10.22 | 100 |
| 2022-11-18 | 68.58 | $10.22 | — |
| 2022-11-17 | 68.58 | $10.22 | — |
| 2022-11-16 | 68.58 | $10.22 | — |
| 2022-11-15 | 68.58 | $10.22 | 100 |
| 2022-11-14 | 68.58 | $10.22 | 394700 |
| 2022-11-11 | 65.57 | $10.21 | — |
| 2022-11-10 | 65.57 | $10.21 | — |
| 2022-11-09 | 65.57 | $10.21 | — |
| 2022-11-08 | 65.57 | $10.21 | — |
| 2022-11-07 | 65.57 | $10.21 | 2500 |
| 2022-11-04 | 65.57 | $10.21 | 102700 |
| 2022-11-03 | 62.97 | $10.20 | — |
| 2022-11-02 | 62.97 | $10.20 | 25000 |
| 2022-11-01 | 67.58 | $10.21 | 13100 |
| 2022-10-31 | 62.35 | $10.19 | 1200 |
| 2022-10-28 | 62.35 | $10.19 | 200 |
| 2022-10-27 | 62.35 | $10.19 | — |
| 2022-10-26 | 62.35 | $10.19 | 300 |
| 2022-10-25 | 59.69 | $10.18 | 6000 |
| 2022-10-24 | 49.58 | $10.15 | — |
| 2022-10-21 | 49.58 | $10.15 | — |
| 2022-10-20 | 49.58 | $10.15 | — |
| 2022-10-19 | 49.58 | $10.15 | — |
| 2022-10-18 | 49.58 | $10.15 | — |
| 2022-10-17 | 49.58 | $10.15 | 800 |
| 2022-10-14 | 49.58 | $10.15 | 1000 |
| 2022-10-13 | 49.58 | $10.15 | — |
| 2022-10-12 | 49.58 | $10.15 | 5200 |
| 2022-10-11 | 55.42 | $10.17 | — |
| 2022-10-10 | 55.42 | $10.17 | — |
| 2022-10-07 | 55.42 | $10.17 | — |
| 2022-10-06 | 55.42 | $10.17 | — |
| 2022-10-05 | 55.42 | $10.17 | 17300 |
| 2022-10-04 | 53.29 | $10.16 | 3300 |
| 2022-10-03 | 53.29 | $10.16 | — |
| 2022-09-30 | 53.29 | $10.16 | 26600 |
| 2022-09-29 | 53.29 | $10.16 | 200 |
| 2022-09-28 | 53.29 | $10.16 | 28300 |
| 2022-09-27 | 57.55 | $10.18 | 200 |
| 2022-09-26 | 62.28 | $10.20 | 100 |
| 2022-09-23 | 55.30 | $10.16 | 30400 |
| 2022-09-22 | 53.25 | $10.15 | 50700 |
| 2022-09-21 | 53.25 | $10.15 | 3900 |
| 2022-09-20 | 63.83 | $10.19 | — |
| 2022-09-19 | 63.83 | $10.19 | 200 |
| 2022-09-16 | 53.37 | $10.14 | — |
| 2022-09-15 | 53.37 | $10.14 | — |
| 2022-09-14 | 53.37 | $10.14 | 5000 |
| 2022-09-13 | 56.16 | $10.15 | 200 |
| 2022-09-12 | 70.04 | $10.19 | — |
| 2022-09-09 | 70.04 | $10.19 | 100 |
| 2022-09-08 | 61.44 | $10.15 | 100 |
| 2022-09-07 | 58.61 | $10.14 | — |
| 2022-09-06 | 58.61 | $10.14 | 107700 |
| 2022-09-02 | 87.52 | $10.19 | 300600 |
| 2022-09-01 | 80.04 | $10.15 | 4400 |
| 2022-08-31 | 76.73 | $10.14 | 400 |
| 2022-08-30 | 76.73 | $10.14 | 2800 |
| 2022-08-29 | 76.73 | $10.14 | 7800 |
| 2022-08-26 | 72.87 | $10.13 | — |
| 2022-08-25 | 72.87 | $10.13 | 200000 |
| 2022-08-24 | 85.71 | $10.14 | 1400 |
| 2022-08-23 | 78.52 | $10.12 | — |
| 2022-08-22 | 78.52 | $10.12 | — |
| 2022-08-19 | 78.52 | $10.12 | — |
| 2022-08-18 | 78.52 | $10.12 | — |
| 2022-08-17 | 78.52 | $10.12 | — |
| 2022-08-16 | 78.52 | $10.12 | — |
| 2022-08-15 | 78.52 | $10.12 | — |
| 2022-08-12 | 78.52 | $10.12 | 100 |
| 2022-08-11 | 78.52 | $10.12 | 100 |
| 2022-08-10 | 78.52 | $10.12 | 100 |
| 2022-08-09 | 78.52 | $10.12 | 14200 |
| 2022-08-08 | 69.90 | $10.10 | — |
| 2022-08-05 | 69.90 | $10.10 | — |
| 2022-08-04 | 69.90 | $10.10 | — |
| 2022-08-03 | 69.90 | $10.10 | — |
| 2022-08-02 | 69.90 | $10.10 | — |
| 2022-08-01 | 69.90 | $10.10 | — |
| 2022-07-29 | 69.90 | $10.10 | — |
| 2022-07-28 | 69.90 | $10.10 | — |
| 2022-07-27 | 69.90 | $10.10 | — |
| 2022-07-26 | 69.90 | $10.10 | — |
| 2022-07-25 | 69.90 | $10.10 | — |
| 2022-07-22 | 69.90 | $10.10 | 19300 |
| 2022-07-21 | 69.90 | $10.10 | — |
| 2022-07-20 | 69.90 | $10.10 | 69500 |
| 2022-07-19 | 50.54 | $10.06 | — |
| 2022-07-18 | 50.54 | $10.06 | — |
| 2022-07-15 | 50.54 | $10.06 | — |
| 2022-07-14 | 50.54 | $10.06 | — |
| 2022-07-13 | 50.54 | $10.06 | — |
| 2022-07-12 | 50.54 | $10.06 | — |
| 2022-07-11 | 50.54 | $10.06 | — |
| 2022-07-08 | 50.54 | $10.06 | — |
| 2022-07-07 | 50.54 | $10.06 | — |
| 2022-07-06 | 50.54 | $10.06 | — |
| 2022-07-05 | 50.54 | $10.06 | — |
| 2022-07-01 | 50.54 | $10.06 | — |
| 2022-06-30 | 50.54 | $10.06 | — |
| 2022-06-29 | 50.54 | $10.06 | — |
| 2022-06-28 | 50.54 | $10.06 | — |
| 2022-06-27 | 50.54 | $10.06 | — |
| 2022-06-24 | 50.54 | $10.06 | — |
| 2022-06-23 | 50.54 | $10.06 | — |
| 2022-06-22 | 50.54 | $10.06 | 27800 |
| 2022-06-21 | 57.52 | $10.08 | 400 |
| 2022-06-17 | 51.11 | $10.06 | — |
| 2022-06-16 | 51.11 | $10.06 | 300 |
| 2022-06-15 | 51.11 | $10.06 | — |
| 2022-06-14 | 51.11 | $10.06 | 20000 |
| 2022-06-13 | 51.11 | $10.06 | 1000 |
| 2022-06-10 | 54.28 | $10.07 | — |
| 2022-06-09 | 54.28 | $10.07 | 16500 |
| 2022-06-08 | 61.12 | $10.09 | — |
| 2022-06-07 | 61.12 | $10.09 | — |
| 2022-06-06 | 61.12 | $10.09 | 200 |
| 2022-06-03 | 53.60 | $10.06 | — |
| 2022-06-02 | 53.60 | $10.06 | — |
| 2022-06-01 | 53.60 | $10.06 | 2400 |
| 2022-05-31 | 60.26 | $10.08 | 300 |
| 2022-05-27 | 54.94 | $10.06 | 26900 |
| 2022-05-26 | 51.88 | $10.05 | — |
| 2022-05-25 | 51.88 | $10.05 | 1700 |
| 2022-05-24 | 45.16 | $10.03 | 18600 |
| 2022-05-23 | 61.48 | $10.07 | 200 |
| 2022-05-20 | 53.50 | $10.05 | — |
| 2022-05-19 | 53.50 | $10.05 | — |
| 2022-05-18 | 53.50 | $10.05 | — |
| 2022-05-17 | 53.50 | $10.05 | — |
| 2022-05-16 | 53.50 | $10.05 | — |
| 2022-05-13 | 53.50 | $10.05 | 600 |
| 2022-05-12 | 53.50 | $10.05 | 4700 |
| 2022-05-11 | 49.87 | $10.04 | — |
| 2022-05-10 | 49.87 | $10.04 | 200 |
| 2022-05-09 | 53.64 | $10.05 | — |
| 2022-05-06 | 53.64 | $10.05 | 100 |
| 2022-05-05 | 53.64 | $10.05 | 1700 |
| 2022-05-04 | 53.64 | $10.05 | 700 |
| 2022-05-03 | 61.19 | $10.07 | 9500 |
| 2022-05-02 | 55.20 | $10.05 | — |
| 2022-04-29 | 55.20 | $10.05 | — |
| 2022-04-28 | 55.20 | $10.05 | 1300 |
| 2022-04-27 | 68.88 | $10.08 | 1100 |
| 2022-04-26 | 59.30 | $10.05 | — |
| 2022-04-25 | 59.30 | $10.05 | 2600 |
| 2022-04-22 | 59.30 | $10.05 | — |
| 2022-04-21 | 59.30 | $10.05 | — |
| 2022-04-20 | 59.30 | $10.05 | 600 |
| 2022-04-19 | 64.41 | $10.06 | — |
| 2022-04-18 | 64.41 | $10.06 | — |
| 2022-04-14 | 64.41 | $10.06 | — |
| 2022-04-13 | 64.41 | $10.06 | 200 |
| 2022-04-12 | 61.73 | $10.05 | 4100 |
| 2022-04-11 | 55.32 | $10.03 | 1600 |
| 2022-04-08 | 55.32 | $10.03 | — |
| 2022-04-07 | 55.32 | $10.03 | — |
| 2022-04-06 | 55.32 | $10.03 | 100200 |
| 2022-04-05 | 55.32 | $10.03 | 100100 |
| 2022-04-04 | 63.55 | $10.05 | 204100 |
| 2022-04-01 | 63.55 | $10.05 | 2400 |
| 2022-03-31 | 60.93 | $10.04 | 32400 |
| 2022-03-30 | 54.73 | $10.02 | 600 |
| 2022-03-29 | 54.73 | $10.02 | 126300 |
| 2022-03-28 | 63.87 | $10.04 | 5700 |
| 2022-03-25 | 60.76 | $10.03 | 2400 |
| 2022-03-24 | 66.17 | $10.04 | 1200 |
| 2022-03-23 | 59.28 | $10.02 | 6800 |
| 2022-03-22 | 65.63 | $10.03 | 600 |
| 2022-03-21 | 65.63 | $10.03 | 99500 |
| 2022-03-18 | 61.95 | $10.02 | 9300 |
| 2022-03-17 | 61.95 | $10.02 | 5300 |
| 2022-03-16 | 68.59 | $10.03 | — |
| 2022-03-15 | 68.59 | $10.03 | 230900 |
| 2022-03-14 | 65.22 | $10.02 | 8600 |
| 2022-03-11 | 65.22 | $10.02 | — |
| 2022-03-10 | 65.22 | $10.02 | 500 |
| 2022-03-09 | 71.81 | $10.03 | — |
| 2022-03-08 | 71.81 | $10.03 | — |
| 2022-03-07 | 71.81 | $10.03 | — |
| 2022-03-04 | 71.81 | $10.03 | 2000 |
| 2022-03-03 | 69.29 | $10.02 | 20200 |
| 2022-03-02 | 62.98 | $10.00 | 5700 |
| 2022-03-01 | 58.98 | $9.99 | — |
| 2022-02-28 | 58.98 | $9.99 | — |
| 2022-02-25 | 58.98 | $9.99 | — |
| 2022-02-24 | 58.98 | $9.99 | 60000 |
| 2022-02-23 | 58.98 | $9.99 | — |
| 2022-02-22 | 58.98 | $9.99 | 25100 |
| 2022-02-18 | 58.98 | $9.99 | — |
| 2022-02-17 | 58.98 | $9.99 | — |
| 2022-02-16 | 58.98 | $9.99 | — |
| 2022-02-15 | 58.98 | $9.99 | 100 |
| 2022-02-14 | 58.98 | $9.99 | 3700 |
| 2022-02-11 | 56.30 | $9.98 | 110800 |
| 2022-02-10 | 60.03 | $9.99 | 100 |
| 2022-02-09 | 60.03 | $9.99 | 4000 |
| 2022-02-08 | 63.85 | $10.00 | 138800 |
| 2022-02-07 | 63.85 | $10.00 | 100 |
| 2022-02-04 | 61.65 | $9.99 | — |
| 2022-02-03 | 61.65 | $9.99 | 4700 |
| 2022-02-02 | 65.24 | $10.00 | 22300 |
| 2022-02-01 | 60.91 | $9.98 | 100 |
| 2022-01-31 | 58.46 | $9.97 | 7700 |
| 2022-01-28 | 58.46 | $9.97 | 1000 |
| 2022-01-27 | 58.46 | $9.97 | 72600 |
| 2022-01-26 | 47.06 | $9.93 | — |
| 2022-01-25 | 47.06 | $9.93 | — |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
2025-02-20
Close Price
$11.20
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.63
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-02-20 | 0.00 | $11.20 | — |
| 2025-02-19 | 0.00 | $11.20 | 100 |
| 2025-02-18 | 0.00 | $11.20 | 100 |
| 2025-02-14 | 0.00 | $11.20 | 100 |
| 2025-02-13 | 0.00 | $11.20 | 100 |
| 2025-02-12 | 0.00 | $11.20 | — |
| 2025-02-11 | 0.00 | $11.20 | 100 |
| 2025-02-10 | 0.00 | $11.20 | — |
| 2025-02-07 | 0.00 | $11.20 | 100 |
| 2025-02-06 | 0.00 | $11.20 | — |
| 2025-02-05 | 0.00 | $11.20 | 100 |
| 2025-02-04 | 0.00 | $11.20 | — |
| 2025-02-03 | 0.00 | $11.20 | 100 |
| 2025-01-31 | 0.00 | $11.20 | — |
| 2025-01-30 | 0.00 | $11.20 | — |
| 2025-01-29 | 0.00 | $11.20 | — |
| 2025-01-28 | 0.00 | $11.20 | — |
| 2025-01-27 | 0.00 | $11.20 | — |
| 2025-01-24 | 0.00 | $11.20 | 125 |
| 2025-01-23 | -76.92 | $11.15 | — |
| 2025-01-22 | -76.92 | $11.15 | 203 |
| 2025-01-21 | -76.92 | $11.15 | 3 |
| 2025-01-17 | -40.00 | $11.15 | — |
| 2025-01-16 | -40.00 | $11.15 | 3 |
| 2025-01-15 | -40.00 | $11.15 | 300 |
| 2025-01-14 | -76.92 | $11.15 | 228 |
| 2025-01-13 | -76.92 | $11.15 | 230 |
| 2025-01-10 | -76.92 | $11.15 | 478 |
| 2025-01-08 | -76.92 | $11.15 | 200 |
| 2025-01-07 | -76.92 | $11.15 | 101 |
| 2025-01-06 | -76.92 | $11.15 | 101 |
| 2025-01-03 | -76.92 | $11.15 | 120 |
| 2025-01-02 | -76.92 | $11.15 | 200 |
| 2024-12-31 | -76.92 | $11.15 | 723 |
| 2024-12-30 | -81.54 | $11.12 | 100 |
| 2024-12-27 | -76.92 | $11.15 | 848 |
| 2024-12-26 | -76.92 | $11.15 | 2057 |
| 2024-12-24 | -81.16 | $11.13 | 260 |
| 2024-12-23 | -75.00 | $11.25 | 400 |
| 2024-12-20 | -75.00 | $11.25 | 1624 |
| 2024-12-19 | -85.00 | $11.15 | 955 |
| 2024-12-18 | -85.00 | $11.15 | 3340 |
| 2024-12-17 | -87.00 | $11.13 | 560 |
| 2024-12-16 | -85.00 | $11.15 | 5256 |
| 2024-12-13 | -39.33 | $11.65 | — |
| 2024-12-12 | -39.33 | $11.65 | 2 |
| 2024-12-11 | -39.33 | $11.65 | 2 |
| 2024-12-10 | -39.33 | $11.65 | — |
| 2024-12-09 | -39.33 | $11.65 | — |
| 2024-12-06 | -39.33 | $11.65 | — |
| 2024-12-05 | -39.33 | $11.65 | 2 |
| 2024-12-04 | -39.33 | $11.65 | 2 |
| 2024-12-03 | -39.33 | $11.65 | 2 |
| 2024-12-02 | -39.33 | $11.65 | 2 |
| 2024-11-29 | -39.33 | $11.65 | 2 |
| 2024-11-27 | -39.33 | $11.65 | 205 |
| 2024-11-26 | -34.83 | $11.69 | 385 |
| 2024-11-25 | 0.00 | $12.00 | 140 |
| 2024-11-22 | -96.97 | $11.12 | — |
| 2024-11-21 | -96.97 | $11.12 | 300 |
| 2024-11-20 | -96.97 | $11.12 | — |
| 2024-11-19 | -96.97 | $11.12 | 300 |
| 2024-11-18 | -96.97 | $11.12 | — |
| 2024-11-15 | -96.97 | $11.12 | — |
| 2024-11-14 | -96.97 | $11.12 | — |
| 2024-11-13 | -96.97 | $11.12 | — |
| 2024-11-12 | -96.97 | $11.12 | 2272 |
| 2024-11-11 | -100.00 | $11.11 | 238 |
| 2024-11-08 | 0.00 | $11.44 | — |
| 2024-11-07 | 0.00 | $11.44 | — |
| 2024-11-06 | 0.00 | $11.44 | — |
| 2024-11-05 | 0.00 | $11.44 | — |
| 2024-11-04 | 0.00 | $11.44 | — |
| 2024-11-01 | 0.00 | $11.44 | 600 |
| 2024-10-31 | -100.00 | $11.35 | — |
| 2024-10-30 | -100.00 | $11.35 | — |
| 2024-10-29 | -100.00 | $11.35 | 1200 |
| 2024-10-28 | 0.00 | $11.44 | — |
| 2024-10-25 | 0.00 | $11.44 | — |
| 2024-10-24 | 0.00 | $11.44 | — |
| 2024-10-23 | 0.00 | $11.44 | 101 |
| 2024-10-22 | -75.00 | $11.38 | — |
| 2024-10-21 | -75.00 | $11.38 | — |
| 2024-10-18 | -75.00 | $11.38 | 2046 |
| 2024-10-17 | -57.14 | $11.38 | 200 |
| 2024-10-16 | -37.50 | $11.39 | 22300 |
| 2024-10-15 | -20.00 | $11.40 | 6213 |
| 2024-10-14 | -20.00 | $11.40 | 51303 |
| 2024-10-11 | -10.00 | $11.41 | 1107 |
| 2024-10-10 | -9.09 | $11.41 | — |
| 2024-10-09 | -7.14 | $11.41 | 6147 |
| 2024-10-08 | -14.29 | $11.40 | 42511 |
| 2024-10-07 | 0.00 | $11.42 | 400 |
| 2024-10-04 | -83.05 | $11.38 | — |
| 2024-10-03 | -83.05 | $11.38 | 500 |
| 2024-10-02 | -83.05 | $11.38 | 2130 |
| 2024-10-01 | -81.36 | $11.39 | 409 |
| 2024-09-30 | -83.05 | $11.38 | 1200 |
| 2024-09-27 | -81.36 | $11.39 | 300 |
| 2024-09-26 | -81.67 | $11.38 | 9309 |
| 2024-09-25 | -81.67 | $11.38 | — |
| 2024-09-24 | -81.67 | $11.38 | 411 |
| 2024-09-23 | -81.67 | $11.38 | 1400 |
| 2024-09-20 | -82.54 | $11.35 | 641 |
| 2024-09-19 | -82.54 | $11.35 | 25500 |
| 2024-09-18 | -84.13 | $11.34 | 34100 |
| 2024-09-17 | -85.71 | $11.33 | 1600 |
| 2024-09-16 | -85.71 | $11.33 | 37920 |
| 2024-09-13 | -88.89 | $11.31 | 2500 |
| 2024-09-12 | -92.06 | $11.29 | 189900 |
| 2024-09-11 | -90.48 | $11.30 | 600 |
| 2024-09-10 | -85.71 | $11.33 | 2100 |
| 2024-09-09 | -87.30 | $11.32 | 4805 |
| 2024-09-06 | 0.00 | $11.33 | 76032 |
| 2024-09-05 | 0.00 | $11.32 | 67900 |
| 2024-09-04 | -50.00 | $11.28 | 2208 |
| 2024-09-03 | 0.00 | $11.31 | — |
| 2024-08-30 | 0.00 | $11.31 | 1002 |
| 2024-08-29 | -50.00 | $11.27 | 330 |
| 2024-08-28 | -50.00 | $11.27 | 234 |
| 2024-08-27 | -16.67 | $11.29 | — |
| 2024-08-26 | -16.67 | $11.29 | 1836 |
| 2024-08-23 | -50.00 | $11.27 | 400 |
| 2024-08-22 | 0.00 | $11.30 | — |
| 2024-08-21 | 0.00 | $11.30 | 4800 |
| 2024-08-20 | -50.00 | $11.27 | 500 |
| 2024-08-19 | -16.67 | $11.29 | 2311 |
| 2024-08-16 | -33.33 | $11.28 | 2400 |
| 2024-08-15 | -100.00 | $11.24 | 200 |
| 2024-08-14 | -71.43 | $11.25 | 7300 |
| 2024-08-13 | -71.43 | $11.25 | 118 |
| 2024-08-12 | 0.00 | $11.30 | — |
| 2024-08-09 | 0.00 | $11.30 | 7300 |
| 2024-08-08 | -11.11 | $11.29 | — |
| 2024-08-07 | -10.00 | $11.29 | 3015 |
| 2024-08-06 | -60.00 | $11.24 | — |
| 2024-08-05 | -60.00 | $11.24 | 4600 |
| 2024-08-02 | -40.00 | $11.26 | 9700 |
| 2024-08-01 | -20.00 | $11.28 | 200 |
| 2024-07-31 | -20.00 | $11.28 | — |
| 2024-07-30 | -60.00 | $11.28 | 29300 |
| 2024-07-29 | -80.00 | $11.24 | 4130 |
| 2024-07-26 | -70.00 | $11.26 | — |
| 2024-07-25 | -70.00 | $11.26 | 6524 |
| 2024-07-24 | -55.00 | $11.29 | — |
| 2024-07-22 | -55.00 | $11.29 | 132 |
| 2024-07-19 | -65.00 | $11.27 | 206 |
| 2024-07-18 | -60.00 | $11.28 | 2 |
| 2024-07-17 | -47.62 | $11.30 | 84179 |
| 2024-07-16 | -47.62 | $11.30 | 25905 |
| 2024-07-15 | -47.62 | $11.30 | 649 |
| 2024-07-09 | -47.62 | $11.30 | 1745 |
| 2024-07-08 | -47.62 | $11.30 | 2599 |
| 2024-07-02 | -47.62 | $11.30 | 406 |
| 2024-07-01 | -47.62 | $11.30 | 104 |
| 2024-06-28 | -71.43 | $11.25 | 2523 |
| 2024-06-27 | -47.62 | $11.30 | 164 |
| 2024-06-26 | -71.43 | $11.25 | 1137 |
| 2024-06-25 | -52.38 | $11.29 | 637 |
| 2024-06-24 | 0.00 | $11.40 | 1394 |
| 2024-06-20 | -35.29 | $11.30 | 1586 |
| 2024-06-18 | -82.35 | $11.22 | 610 |
| 2024-06-07 | -23.53 | $11.32 | 287 |
| 2024-06-06 | -88.24 | $11.21 | 202 |
| 2024-06-05 | -29.41 | $11.31 | 292 |
| 2024-06-04 | -73.68 | $11.22 | 8891 |
| 2024-06-03 | -47.37 | $11.27 | 16039 |
| 2024-05-31 | -81.25 | $11.19 | 1167 |
| 2024-05-30 | -81.25 | $11.19 | 8348 |
| 2024-05-29 | -68.75 | $11.21 | 205882 |
| 2024-05-28 | -75.00 | $11.20 | 501 |
| 2024-05-24 | -72.22 | $11.19 | 285144 |
| 2024-05-23 | -56.25 | $11.21 | 29052 |
| 2024-05-22 | -30.43 | $11.23 | 31524 |
| 2024-05-20 | -26.09 | $11.24 | 23100 |
| 2024-05-17 | -21.74 | $11.25 | 20448 |
| 2024-05-16 | -21.74 | $11.25 | 25753 |
| 2024-05-15 | -17.39 | $11.26 | 24636 |
| 2024-05-14 | 0.00 | $11.29 | 17069 |
| 2024-05-13 | -7.14 | $11.20 | 13 |
| 2024-05-10 | 0.00 | $11.21 | 35938 |
| 2024-05-09 | 0.00 | $11.20 | 1988 |
| 2024-05-08 | 0.00 | $11.20 | 20834 |
| 2024-05-07 | 0.00 | $11.19 | 1285 |
| 2024-05-06 | 0.00 | $11.19 | 3843 |
| 2024-05-03 | -8.33 | $11.18 | 2455 |
| 2024-05-02 | 0.00 | $11.19 | 83351 |
| 2024-04-25 | -16.67 | $11.17 | 124 |
| 2024-04-24 | -25.00 | $11.16 | 404 |
| 2024-04-22 | -25.00 | $11.16 | 30020 |
| 2024-04-19 | -16.67 | $11.17 | 485900 |
| 2024-04-18 | -33.33 | $11.15 | 273607 |
| 2024-04-16 | -16.67 | $11.17 | 65254 |
| 2024-04-09 | 0.00 | $11.19 | 191337 |
| 2024-04-08 | 0.00 | $11.16 | 52156 |
| 2024-04-05 | 0.00 | $11.15 | 5809 |
| 2024-04-04 | -25.00 | $11.13 | 2 |
| 2024-04-03 | -25.00 | $11.13 | 23592 |
| 2024-04-02 | -25.00 | $11.13 | 23592 |
| 2024-03-26 | -37.50 | $11.12 | 5 |
| 2024-03-21 | -37.50 | $11.12 | 50998 |
| 2024-03-15 | -62.50 | $11.10 | 610 |
| 2024-03-11 | 0.00 | $11.15 | 2 |
| 2024-02-28 | -12.50 | $11.14 | 146 |
| 2024-02-27 | 0.00 | $11.15 | 300 |
| 2024-02-26 | 0.00 | $11.15 | 194 |
| 2024-02-23 | -62.50 | $11.10 | 475 |
| 2024-02-22 | 0.00 | $11.15 | 20857 |
| 2024-02-21 | -66.67 | $11.08 | 5610 |
| 2024-02-20 | -33.33 | $11.09 | 450884 |
| 2024-02-16 | -30.00 | $11.07 | 572 |
| 2024-02-15 | -30.00 | $11.07 | — |
| 2024-02-14 | -30.00 | $11.07 | — |
| 2024-02-13 | -30.00 | $11.07 | 23626 |
| 2024-02-12 | -20.00 | $11.08 | — |
| 2024-02-09 | -20.00 | $11.08 | — |
| 2024-02-08 | -20.00 | $11.08 | — |
| 2024-02-07 | -20.00 | $11.08 | — |
| 2024-02-06 | -20.00 | $11.08 | — |
| 2024-02-05 | -20.00 | $11.08 | 2854 |
| 2024-02-02 | -11.11 | $11.08 | 8744 |
| 2024-02-01 | -11.11 | $11.08 | — |
| 2024-01-31 | -7.69 | $11.08 | — |
| 2024-01-30 | -7.69 | $11.08 | — |
| 2024-01-29 | -7.69 | $11.08 | — |
| 2024-01-26 | -7.69 | $11.08 | — |
| 2024-01-25 | -7.69 | $11.08 | — |
| 2024-01-24 | -7.69 | $11.08 | — |
| 2024-01-23 | -7.69 | $11.08 | — |
| 2024-01-22 | -7.69 | $11.08 | 190477 |
| 2024-01-19 | -50.00 | $11.00 | — |
| 2024-01-18 | -50.00 | $11.00 | — |
| 2024-01-17 | -50.00 | $11.00 | 246 |
| 2024-01-16 | -33.33 | $11.01 | 101 |
| 2024-01-12 | -11.11 | $11.03 | — |
| 2024-01-11 | -11.11 | $11.03 | — |
| 2024-01-10 | -11.11 | $11.03 | — |
| 2024-01-09 | -11.11 | $11.03 | — |
| 2024-01-08 | -11.11 | $11.03 | — |
| 2024-01-05 | -11.11 | $11.03 | 37943 |
| 2024-01-04 | 0.00 | $11.00 | 5475 |
| 2024-01-03 | -50.00 | $10.96 | — |
| 2024-01-02 | -50.00 | $10.96 | — |
| 2023-12-29 | -50.00 | $10.96 | — |
| 2023-12-28 | -50.00 | $10.96 | — |
| 2023-12-27 | -50.00 | $10.96 | 5004 |
| 2023-12-26 | -50.00 | $10.96 | 8295 |
| 2023-12-22 | -50.00 | $10.96 | — |
| 2023-12-21 | -50.00 | $10.96 | 6260 |
| 2023-12-20 | -50.00 | $10.96 | — |
| 2023-12-19 | -50.00 | $10.96 | — |
| 2023-12-18 | -50.00 | $10.96 | 5011 |
| 2023-12-15 | -100.00 | $10.95 | — |
| 2023-12-14 | -100.00 | $10.95 | — |
| 2023-12-13 | -100.00 | $10.95 | 2109 |
| 2023-12-12 | -100.00 | $10.95 | — |
| 2023-12-11 | -100.00 | $10.95 | — |
| 2023-12-08 | -100.00 | $10.95 | — |
| 2023-12-07 | -100.00 | $10.95 | — |
| 2023-12-06 | -100.00 | $10.95 | 106 |
| 2023-12-05 | 0.00 | $10.97 | — |
| 2023-12-04 | 0.00 | $10.97 | 11276 |
| 2023-12-01 | -80.00 | $10.97 | — |
| 2023-11-30 | -80.00 | $10.97 | — |
| 2023-11-29 | -80.00 | $10.97 | — |
| 2023-11-28 | -80.00 | $10.97 | — |
| 2023-11-27 | -80.00 | $10.97 | 100 |
| 2023-11-24 | -80.00 | $10.97 | — |
| 2023-11-22 | -72.73 | $10.97 | — |
| 2023-11-21 | -72.73 | $10.97 | — |
| 2023-11-20 | -72.73 | $10.97 | — |
| 2023-11-17 | -72.73 | $10.97 | — |
| 2023-11-16 | -72.73 | $10.97 | — |
| 2023-11-15 | -72.73 | $10.97 | 5961 |
| 2023-11-14 | -90.91 | $10.95 | — |
| 2023-11-13 | -90.91 | $10.95 | 1011 |
| 2023-11-10 | -90.91 | $10.95 | 2474 |
| 2023-11-09 | -90.91 | $10.95 | — |
| 2023-11-08 | -90.91 | $10.95 | — |
| 2023-11-07 | -90.91 | $10.95 | 2840 |
| 2023-11-06 | -81.82 | $10.96 | — |
| 2023-11-03 | -81.82 | $10.96 | 1718 |
| 2023-11-02 | 0.00 | $11.00 | — |
| 2023-11-01 | 0.00 | $11.00 | — |
| 2023-10-31 | 0.00 | $11.00 | 7733 |
| 2023-10-30 | -16.67 | $10.99 | 32344 |
| 2023-10-27 | -83.33 | $10.95 | 314 |
| 2023-10-26 | -75.00 | $10.94 | 126 |
| 2023-10-25 | -75.00 | $10.94 | 131 |
| 2023-10-24 | -62.50 | $10.95 | — |
| 2023-10-23 | -62.50 | $10.95 | — |
| 2023-10-20 | -55.56 | $10.95 | — |
| 2023-10-19 | -45.45 | $10.95 | 201334 |
| 2023-10-18 | -36.36 | $10.96 | 200000 |
| 2023-10-17 | -36.36 | $10.96 | — |
| 2023-10-16 | -36.36 | $10.96 | — |
| 2023-10-13 | -36.36 | $10.96 | — |
| 2023-10-12 | -36.36 | $10.96 | — |
| 2023-10-11 | -36.36 | $10.96 | — |
| 2023-10-10 | -36.36 | $10.96 | 153 |
| 2023-10-09 | -45.45 | $10.95 | 10234 |
| 2023-10-06 | -45.45 | $10.95 | 701 |
| 2023-10-05 | -41.67 | $10.95 | 200 |
| 2023-10-04 | -16.67 | $10.98 | 98200 |
| 2023-10-03 | -16.67 | $10.98 | 193076 |
| 2023-10-02 | -14.29 | $10.94 | 100107 |
| 2023-09-29 | -28.57 | $10.93 | 960 |
| 2023-09-28 | -14.29 | $10.94 | 165217 |
| 2023-09-27 | -28.57 | $10.93 | 292311 |
| 2023-09-26 | 0.00 | $10.92 | 10046 |
| 2023-09-25 | 0.00 | $10.92 | 9105 |
| 2023-09-22 | -66.67 | $10.89 | — |
| 2023-09-21 | -66.67 | $10.89 | — |
| 2023-09-20 | -66.67 | $10.89 | — |
| 2023-09-19 | -68.75 | $10.89 | — |
| 2023-09-18 | -68.75 | $10.89 | — |
| 2023-09-15 | -50.00 | $10.89 | 37594 |
| 2023-09-14 | -50.00 | $10.89 | 35626 |
| 2023-09-13 | -50.00 | $10.89 | — |
| 2023-09-12 | -50.00 | $10.89 | 17744 |
| 2023-09-11 | -50.00 | $10.89 | 6646 |
| 2023-09-08 | -54.55 | $10.88 | — |
| 2023-09-07 | -54.55 | $10.88 | — |
| 2023-09-06 | -54.55 | $10.88 | — |
| 2023-09-05 | -54.55 | $10.88 | — |
| 2023-09-01 | -54.55 | $10.88 | 28860 |
| 2023-08-31 | -54.55 | $10.88 | 128 |
| 2023-08-30 | -50.00 | $10.88 | 602 |
| 2023-08-29 | -50.00 | $10.88 | 112448 |
| 2023-08-28 | -50.00 | $10.88 | — |
| 2023-08-25 | -50.00 | $10.88 | 28203 |
| 2023-08-24 | -50.00 | $10.88 | 126 |
| 2023-08-23 | -50.00 | $10.88 | 103393 |
| 2023-08-22 | -50.00 | $10.88 | 115495 |
| 2023-08-21 | 0.00 | $10.88 | 100 |
| 2023-08-18 | 0.00 | $10.88 | 1811 |
| 2023-08-17 | 0.00 | $10.88 | — |
| 2023-08-16 | 0.00 | $10.88 | — |
| 2023-08-15 | 0.00 | $10.88 | 32220 |
| 2023-08-14 | -54.17 | $10.87 | 165 |
| 2023-08-11 | -54.17 | $10.87 | 100 |
| 2023-08-10 | -54.17 | $10.87 | — |
| 2023-08-09 | -54.17 | $10.87 | 22218 |
| 2023-08-08 | -58.33 | $10.86 | 401 |
| 2023-08-07 | -58.33 | $10.86 | 7101 |
| 2023-08-04 | -58.33 | $10.86 | — |
| 2023-08-03 | -58.33 | $10.86 | 5200 |
| 2023-08-02 | -91.67 | $10.78 | — |
| 2023-08-01 | -91.67 | $10.78 | — |
| 2023-07-31 | -91.67 | $10.78 | 400 |
| 2023-07-28 | -70.83 | $10.83 | 100 |
| 2023-07-27 | -70.83 | $10.83 | — |
| 2023-07-26 | -70.83 | $10.83 | — |
| 2023-07-25 | -70.83 | $10.83 | — |
| 2023-07-24 | -70.83 | $10.83 | — |
| 2023-07-21 | -70.83 | $10.83 | — |
| 2023-07-20 | -70.83 | $10.83 | — |
| 2023-07-19 | -70.83 | $10.83 | — |
| 2023-07-18 | -70.83 | $10.83 | 8800 |
| 2023-07-17 | 0.00 | $10.84 | — |
| 2023-07-14 | -11.11 | $10.84 | 100 |
| 2023-07-13 | -97.20 | $10.76 | — |
| 2023-07-12 | -97.20 | $10.76 | — |
| 2023-07-11 | -96.30 | $10.76 | — |
| 2023-07-10 | -92.86 | $10.76 | — |
| 2023-07-07 | -92.86 | $10.76 | — |
| 2023-07-06 | -92.86 | $10.76 | 200 |
| 2023-07-05 | -89.29 | $10.80 | — |
| 2023-07-03 | -89.29 | $10.80 | — |
| 2023-06-30 | -88.50 | $10.80 | — |
| 2023-06-29 | -88.50 | $10.80 | 465000 |
| 2023-06-28 | -88.50 | $10.80 | — |
| 2023-06-27 | -88.50 | $10.80 | 1600 |
| 2023-06-26 | -91.15 | $10.77 | 3400 |
| 2023-06-23 | -91.15 | $10.77 | — |
| 2023-06-22 | -91.15 | $10.77 | 200 |
| 2023-06-21 | -91.15 | $10.77 | 7100 |
| 2023-06-20 | -89.38 | $10.79 | 1000 |
| 2023-06-16 | -92.04 | $10.76 | 1200 |
| 2023-06-15 | -84.96 | $10.84 | 5600 |
| 2023-06-14 | -91.15 | $10.77 | 11500 |
| 2023-06-13 | -94.23 | $10.73 | 60500 |
| 2023-06-12 | -84.62 | $10.83 | 900 |
| 2023-06-09 | -84.62 | $10.83 | 9400 |
| 2023-06-08 | -89.42 | $10.78 | 9200 |
| 2023-06-07 | -92.31 | $10.75 | 13700 |
| 2023-06-06 | -81.03 | $10.78 | 1700 |
| 2023-06-05 | -86.21 | $10.75 | 283900 |
| 2023-06-02 | -100.00 | $10.67 | — |
| 2023-06-01 | -100.00 | $10.67 | 4200 |
| 2023-05-31 | -33.33 | $10.71 | — |
| 2023-05-30 | -42.86 | $10.71 | 100 |
| 2023-05-26 | -42.86 | $10.71 | 1300 |
| 2023-05-25 | -42.86 | $10.71 | 5100 |
| 2023-05-24 | -94.92 | $10.72 | 9100 |
| 2023-05-23 | -96.61 | $10.71 | 5100 |
| 2023-05-22 | -96.61 | $10.71 | 123900 |
| 2023-05-19 | -96.61 | $10.71 | 100 |
| 2023-05-18 | -96.61 | $10.71 | 9500 |
| 2023-05-17 | -96.61 | $10.71 | 10200 |
| 2023-05-16 | -96.61 | $10.71 | 100300 |
| 2023-05-15 | -96.61 | $10.71 | 700 |
| 2023-05-12 | -98.31 | $10.70 | 500 |
| 2023-05-11 | -96.67 | $10.70 | 1400 |
| 2023-05-10 | -92.06 | $10.70 | — |
| 2023-05-09 | -90.63 | $10.70 | — |
| 2023-05-08 | -89.23 | $10.70 | 12100 |
| 2023-05-05 | -86.15 | $10.72 | — |
| 2023-05-04 | -86.15 | $10.72 | 3600 |
| 2023-05-03 | -86.15 | $10.72 | 300 |
| 2023-05-02 | -83.08 | $10.74 | — |
| 2023-05-01 | -83.08 | $10.74 | — |
| 2023-04-28 | -83.08 | $10.74 | — |
| 2023-04-27 | -83.08 | $10.74 | 6000 |
| 2023-04-26 | -86.44 | $10.71 | 1600 |
| 2023-04-25 | -22.73 | $11.07 | 300 |
| 2023-04-24 | -68.18 | $10.77 | — |
| 2023-04-21 | -66.18 | $10.77 | 6800 |
| 2023-04-20 | -74.24 | $10.71 | 600 |
| 2023-04-19 | -70.00 | $10.71 | 58900 |
| 2023-04-18 | -78.50 | $10.73 | 5700 |
| 2023-04-17 | -81.31 | $10.70 | 10600 |
| 2023-04-14 | -82.24 | $10.69 | 53000 |
| 2023-04-13 | -85.05 | $10.66 | 237000 |
| 2023-04-12 | -86.92 | $10.64 | 5400 |
| 2023-04-11 | -86.92 | $10.64 | 6600 |
| 2023-04-10 | -86.92 | $10.64 | 4900 |
| 2023-04-06 | -83.18 | $10.68 | 2900 |
| 2023-04-05 | -82.24 | $10.69 | 8300 |
| 2023-04-04 | -85.05 | $10.66 | 663800 |
| 2023-04-03 | -86.92 | $10.64 | 13600 |
| 2023-03-31 | -85.05 | $10.66 | 300 |
| 2023-03-30 | -84.11 | $10.67 | 28200 |
| 2023-03-29 | -81.31 | $10.70 | 1500 |
| 2023-03-28 | -86.92 | $10.64 | 204000 |
| 2023-03-27 | -90.74 | $10.59 | 9200 |
| 2023-03-24 | -71.30 | $10.80 | 1900 |
| 2023-03-23 | -88.89 | $10.61 | 16300 |
| 2023-03-22 | -92.59 | $10.57 | 35500 |
| 2023-03-21 | 0.00 | $11.57 | 100 |
| 2023-03-20 | -50.00 | $10.52 | — |
| 2023-03-17 | -50.00 | $10.52 | — |
| 2023-03-16 | -42.86 | $10.52 | — |
| 2023-03-15 | -25.00 | $10.52 | 100 |
| 2023-03-14 | -25.00 | $10.52 | — |
| 2023-03-13 | -25.00 | $10.52 | — |
| 2023-03-10 | -25.00 | $10.52 | 300 |
| 2023-03-09 | 0.00 | $10.55 | — |
| 2023-03-08 | 0.00 | $10.55 | — |
| 2023-03-07 | 0.00 | $10.55 | — |
| 2023-03-06 | 0.00 | $10.55 | — |
| 2023-03-03 | 0.00 | $10.55 | — |
| 2023-03-02 | 0.00 | $10.55 | 2200 |
| 2023-03-01 | -30.00 | $10.50 | 9200 |
| 2023-02-28 | 0.00 | $10.49 | — |
| 2023-02-27 | 0.00 | $10.49 | — |
| 2023-02-24 | 0.00 | $10.49 | — |
| 2023-02-23 | 0.00 | $10.49 | — |
| 2023-02-22 | 0.00 | $10.49 | — |
| 2023-02-21 | 0.00 | $10.49 | — |
| 2023-02-17 | 0.00 | $10.49 | 200 |
| 2023-02-16 | 0.00 | $10.49 | 49800 |
| 2023-02-15 | -28.57 | $10.43 | — |
| 2023-02-14 | -28.57 | $10.43 | 150100 |
| 2023-02-13 | -28.57 | $10.43 | — |
| 2023-02-10 | -28.57 | $10.43 | — |
| 2023-02-09 | -28.57 | $10.43 | — |
| 2023-02-08 | -28.57 | $10.43 | — |
| 2023-02-07 | -28.57 | $10.43 | — |
| 2023-02-06 | -28.57 | $10.43 | — |
| 2023-02-03 | -88.00 | $10.43 | 3500 |
| 2023-02-02 | -84.00 | $10.45 | 300 |
| 2023-02-01 | -82.69 | $10.44 | — |
| 2023-01-31 | -79.63 | $10.44 | — |
| 2023-01-30 | -79.63 | $10.44 | 2500 |
| 2023-01-27 | -78.95 | $10.42 | — |
| 2023-01-26 | -78.95 | $10.42 | — |
| 2023-01-25 | -76.27 | $10.42 | 2200 |
| 2023-01-24 | -75.41 | $10.41 | 3800 |
| 2023-01-23 | -78.69 | $10.39 | 2900 |
| 2023-01-20 | -73.77 | $10.42 | — |
| 2023-01-19 | -73.77 | $10.42 | 2000 |
| 2023-01-18 | -73.77 | $10.42 | — |
| 2023-01-17 | -73.77 | $10.42 | — |
| 2023-01-13 | -73.77 | $10.42 | — |
| 2023-01-12 | -73.77 | $10.42 | 200 |
| 2023-01-11 | -77.05 | $10.40 | 800 |
| 2023-01-10 | -77.05 | $10.40 | 114400 |
| 2023-01-09 | -77.05 | $10.40 | 367300 |
| 2023-01-06 | -77.05 | $10.40 | 22700 |
| 2023-01-05 | -5.56 | $10.38 | 2700 |
| 2023-01-04 | 0.00 | $10.38 | 13600 |
| 2023-01-03 | 0.00 | $10.36 | 6000 |
| 2022-12-30 | 0.00 | $10.33 | 400 |
| 2022-12-29 | -18.18 | $10.30 | — |
| 2022-12-28 | -18.18 | $10.30 | — |
| 2022-12-27 | -18.18 | $10.30 | 55500 |
| 2022-12-23 | 0.00 | $10.30 | 30300 |
| 2022-12-22 | 0.00 | $10.30 | 8000 |
| 2022-12-21 | 0.00 | $10.30 | 200 |
| 2022-12-20 | 0.00 | $10.30 | 3200 |
| 2022-12-19 | -12.50 | $10.28 | 4800 |
| 2022-12-16 | -14.29 | $10.27 | 100 |
| 2022-12-15 | 0.00 | $10.28 | 100 |
| 2022-12-14 | -14.29 | $10.27 | — |
| 2022-12-13 | -14.29 | $10.27 | — |
| 2022-12-12 | -14.29 | $10.27 | — |
| 2022-12-09 | -14.29 | $10.27 | — |
| 2022-12-08 | -14.29 | $10.27 | — |
| 2022-12-07 | -14.29 | $10.27 | 3100 |
| 2022-12-06 | 0.00 | $10.26 | — |
| 2022-12-05 | 0.00 | $10.26 | — |
| 2022-12-02 | 0.00 | $10.26 | — |
| 2022-12-01 | 0.00 | $10.26 | 16900 |
| 2022-11-30 | -50.00 | $10.22 | 2100 |
| 2022-11-29 | 0.00 | $10.23 | — |
| 2022-11-28 | 0.00 | $10.23 | — |
| 2022-11-25 | 0.00 | $10.23 | — |
| 2022-11-23 | 0.00 | $10.23 | 40800 |
| 2022-11-22 | 0.00 | $10.22 | 8300 |
| 2022-11-21 | 0.00 | $10.22 | 100 |
| 2022-11-18 | 0.00 | $10.22 | — |
| 2022-11-17 | 0.00 | $10.22 | — |
| 2022-11-16 | 0.00 | $10.22 | — |
| 2022-11-15 | 0.00 | $10.22 | 100 |
| 2022-11-14 | 0.00 | $10.22 | 394700 |
| 2022-11-11 | -14.29 | $10.21 | — |
| 2022-11-10 | -14.29 | $10.21 | — |
| 2022-11-09 | -14.29 | $10.21 | — |
| 2022-11-08 | -14.29 | $10.21 | — |
| 2022-11-07 | -14.29 | $10.21 | 2500 |
| 2022-11-04 | -14.29 | $10.21 | 102700 |
| 2022-11-03 | -16.67 | $10.20 | — |
| 2022-11-02 | -16.67 | $10.20 | 25000 |
| 2022-11-01 | 0.00 | $10.21 | 13100 |
| 2022-10-31 | 0.00 | $10.19 | 1200 |
| 2022-10-28 | 0.00 | $10.19 | 200 |
| 2022-10-27 | 0.00 | $10.19 | — |
| 2022-10-26 | 0.00 | $10.19 | 300 |
| 2022-10-25 | 0.00 | $10.18 | 6000 |
| 2022-10-24 | -100.00 | $10.15 | — |
| 2022-10-21 | -100.00 | $10.15 | — |
| 2022-10-20 | -100.00 | $10.15 | — |
| 2022-10-19 | -100.00 | $10.15 | — |
| 2022-10-18 | -100.00 | $10.15 | — |
| 2022-10-17 | -100.00 | $10.15 | 800 |
| 2022-10-14 | -100.00 | $10.15 | 1000 |
| 2022-10-13 | -83.33 | $10.15 | — |
| 2022-10-12 | -83.33 | $10.15 | 5200 |
| 2022-10-11 | -50.00 | $10.17 | — |
| 2022-10-10 | -50.00 | $10.17 | — |
| 2022-10-07 | -50.00 | $10.17 | — |
| 2022-10-06 | -50.00 | $10.17 | — |
| 2022-10-05 | -50.00 | $10.17 | 17300 |
| 2022-10-04 | -66.67 | $10.16 | 3300 |
| 2022-10-03 | -66.67 | $10.16 | — |
| 2022-09-30 | -66.67 | $10.16 | 26600 |
| 2022-09-29 | -96.00 | $10.16 | 200 |
| 2022-09-28 | -96.00 | $10.16 | 28300 |
| 2022-09-27 | -92.00 | $10.18 | 200 |
| 2022-09-26 | -88.00 | $10.20 | 100 |
| 2022-09-23 | -94.12 | $10.16 | 30400 |
| 2022-09-22 | -96.08 | $10.15 | 50700 |
| 2022-09-21 | -96.08 | $10.15 | 3900 |
| 2022-09-20 | -86.54 | $10.19 | — |
| 2022-09-19 | -86.54 | $10.19 | 200 |
| 2022-09-16 | -96.15 | $10.14 | — |
| 2022-09-15 | -96.15 | $10.14 | — |
| 2022-09-14 | -96.15 | $10.14 | 5000 |
| 2022-09-13 | -94.23 | $10.15 | 200 |
| 2022-09-12 | -86.54 | $10.19 | — |
| 2022-09-09 | -86.54 | $10.19 | 100 |
| 2022-09-08 | -94.23 | $10.15 | 100 |
| 2022-09-07 | -96.15 | $10.14 | — |
| 2022-09-06 | -94.34 | $10.14 | 107700 |
| 2022-09-02 | -83.33 | $10.19 | 300600 |
| 2022-09-01 | -90.74 | $10.15 | 4400 |
| 2022-08-31 | -20.00 | $10.14 | 400 |
| 2022-08-30 | -20.00 | $10.14 | 2800 |
| 2022-08-29 | -20.00 | $10.14 | 7800 |
| 2022-08-26 | -40.00 | $10.13 | — |
| 2022-08-25 | -40.00 | $10.13 | 200000 |
| 2022-08-24 | -20.00 | $10.14 | 1400 |
| 2022-08-23 | 0.00 | $10.12 | — |
| 2022-08-22 | 0.00 | $10.12 | — |
| 2022-08-19 | 0.00 | $10.12 | — |
| 2022-08-18 | 0.00 | $10.12 | — |
| 2022-08-17 | 0.00 | $10.12 | — |
| 2022-08-16 | 0.00 | $10.12 | — |
| 2022-08-15 | 0.00 | $10.12 | — |
| 2022-08-12 | 0.00 | $10.12 | 100 |
| 2022-08-11 | 0.00 | $10.12 | 100 |
| 2022-08-10 | 0.00 | $10.12 | 100 |
| 2022-08-09 | 0.00 | $10.12 | 14200 |
| 2022-08-08 | 0.00 | $10.10 | — |
| 2022-08-05 | 0.00 | $10.10 | — |
| 2022-08-04 | 0.00 | $10.10 | — |
| 2022-08-03 | 0.00 | $10.10 | — |
| 2022-08-02 | 0.00 | $10.10 | — |
| 2022-08-01 | 0.00 | $10.10 | — |
| 2022-07-29 | 0.00 | $10.10 | — |
| 2022-07-28 | 0.00 | $10.10 | — |
| 2022-07-27 | 0.00 | $10.10 | — |
| 2022-07-26 | 0.00 | $10.10 | — |
| 2022-07-25 | 0.00 | $10.10 | — |
| 2022-07-22 | 0.00 | $10.10 | 19300 |
| 2022-07-21 | 0.00 | $10.10 | — |
| 2022-07-20 | 0.00 | $10.10 | 69500 |
| 2022-07-19 | -100.00 | $10.06 | — |
| 2022-07-18 | -100.00 | $10.06 | — |
| 2022-07-15 | -100.00 | $10.06 | — |
| 2022-07-14 | -100.00 | $10.06 | — |
| 2022-07-13 | -100.00 | $10.06 | — |
| 2022-07-12 | -100.00 | $10.06 | — |
| 2022-07-11 | -100.00 | $10.06 | — |
| 2022-07-08 | -100.00 | $10.06 | — |
| 2022-07-07 | -100.00 | $10.06 | — |
| 2022-07-06 | -100.00 | $10.06 | — |
| 2022-07-05 | -100.00 | $10.06 | — |
| 2022-07-01 | -100.00 | $10.06 | — |
| 2022-06-30 | -100.00 | $10.06 | — |
| 2022-06-29 | -100.00 | $10.06 | — |
| 2022-06-28 | -100.00 | $10.06 | — |
| 2022-06-27 | -50.00 | $10.06 | — |
| 2022-06-24 | -50.00 | $10.06 | — |
| 2022-06-23 | -50.00 | $10.06 | — |
| 2022-06-22 | -50.00 | $10.06 | 27800 |
| 2022-06-21 | -16.67 | $10.08 | 400 |
| 2022-06-17 | -50.00 | $10.06 | — |
| 2022-06-16 | -50.00 | $10.06 | 300 |
| 2022-06-15 | -50.00 | $10.06 | — |
| 2022-06-14 | -50.00 | $10.06 | 20000 |
| 2022-06-13 | -50.00 | $10.06 | 1000 |
| 2022-06-10 | -33.33 | $10.07 | — |
| 2022-06-09 | -33.33 | $10.07 | 16500 |
| 2022-06-08 | 0.00 | $10.09 | — |
| 2022-06-07 | 0.00 | $10.09 | — |
| 2022-06-06 | 0.00 | $10.09 | 200 |
| 2022-06-03 | -50.00 | $10.06 | — |
| 2022-06-02 | -50.00 | $10.06 | — |
| 2022-06-01 | -50.00 | $10.06 | 2400 |
| 2022-05-31 | -16.67 | $10.08 | 300 |
| 2022-05-27 | -50.00 | $10.06 | 26900 |
| 2022-05-26 | -66.67 | $10.05 | — |
| 2022-05-25 | -66.67 | $10.05 | 1700 |
| 2022-05-24 | -100.00 | $10.03 | 18600 |
| 2022-05-23 | -40.00 | $10.07 | 200 |
| 2022-05-20 | -80.00 | $10.05 | — |
| 2022-05-19 | -80.00 | $10.05 | — |
| 2022-05-18 | -80.00 | $10.05 | — |
| 2022-05-17 | -80.00 | $10.05 | — |
| 2022-05-16 | -80.00 | $10.05 | — |
| 2022-05-13 | -80.00 | $10.05 | 600 |
| 2022-05-12 | -80.00 | $10.05 | 4700 |
| 2022-05-11 | -100.00 | $10.04 | — |
| 2022-05-10 | -100.00 | $10.04 | 200 |
| 2022-05-09 | -60.00 | $10.05 | — |
| 2022-05-06 | -60.00 | $10.05 | 100 |
| 2022-05-05 | -60.00 | $10.05 | 1700 |
| 2022-05-04 | -60.00 | $10.05 | 700 |
| 2022-05-03 | -20.00 | $10.07 | 9500 |
| 2022-05-02 | -60.00 | $10.05 | — |
| 2022-04-29 | -60.00 | $10.05 | — |
| 2022-04-28 | -50.00 | $10.05 | 1300 |
| 2022-04-27 | 0.00 | $10.08 | 1100 |
| 2022-04-26 | -20.00 | $10.05 | — |
| 2022-04-25 | -20.00 | $10.05 | 2600 |
| 2022-04-22 | -20.00 | $10.05 | — |
| 2022-04-21 | -20.00 | $10.05 | — |
| 2022-04-20 | -20.00 | $10.05 | 600 |
| 2022-04-19 | 0.00 | $10.06 | — |
| 2022-04-18 | 0.00 | $10.06 | — |
| 2022-04-14 | 0.00 | $10.06 | — |
| 2022-04-13 | 0.00 | $10.06 | 200 |
| 2022-04-12 | 0.00 | $10.05 | 4100 |
| 2022-04-11 | -50.00 | $10.03 | 1600 |
| 2022-04-08 | -40.00 | $10.03 | — |
| 2022-04-07 | -40.00 | $10.03 | — |
| 2022-04-06 | -40.00 | $10.03 | 100200 |
| 2022-04-05 | -40.00 | $10.03 | 100100 |
| 2022-04-04 | 0.00 | $10.05 | 204100 |
| 2022-04-01 | 0.00 | $10.05 | 2400 |
| 2022-03-31 | 0.00 | $10.04 | 32400 |
| 2022-03-30 | -50.00 | $10.02 | 600 |
| 2022-03-29 | -40.00 | $10.02 | 126300 |
| 2022-03-28 | 0.00 | $10.04 | 5700 |
| 2022-03-25 | -20.00 | $10.03 | 2400 |
| 2022-03-24 | 0.00 | $10.04 | 1200 |
| 2022-03-23 | -40.00 | $10.02 | 6800 |
| 2022-03-22 | 0.00 | $10.03 | 600 |
| 2022-03-21 | 0.00 | $10.03 | 99500 |
| 2022-03-18 | -16.67 | $10.02 | 9300 |
| 2022-03-17 | -16.67 | $10.02 | 5300 |
| 2022-03-16 | 0.00 | $10.03 | — |
| 2022-03-15 | 0.00 | $10.03 | 230900 |
| 2022-03-14 | -16.67 | $10.02 | 8600 |
| 2022-03-11 | -14.29 | $10.02 | — |
| 2022-03-10 | -14.29 | $10.02 | 500 |
| 2022-03-09 | 0.00 | $10.03 | — |
| 2022-03-08 | 0.00 | $10.03 | — |
| 2022-03-07 | 0.00 | $10.03 | — |
| 2022-03-04 | 0.00 | $10.03 | 2000 |
| 2022-03-03 | 0.00 | $10.02 | 20200 |
| 2022-03-02 | -33.33 | $10.00 | 5700 |
| 2022-03-01 | -25.00 | $9.99 | — |
| 2022-02-28 | -25.00 | $9.99 | — |
| 2022-02-25 | -20.00 | $9.99 | — |
| 2022-02-24 | -20.00 | $9.99 | 60000 |
| 2022-02-23 | -14.29 | $9.99 | — |
| 2022-02-22 | -14.29 | $9.99 | 25100 |
| 2022-02-18 | -14.29 | $9.99 | — |
| 2022-02-17 | -14.29 | $9.99 | — |
| 2022-02-16 | -14.29 | $9.99 | — |
| 2022-02-15 | -14.29 | $9.99 | 100 |
| 2022-02-14 | -14.29 | $9.99 | 3700 |
| 2022-02-11 | -28.57 | $9.98 | 110800 |
| 2022-02-10 | -14.29 | $9.99 | 100 |
| 2022-02-09 | -14.29 | $9.99 | 4000 |
| 2022-02-08 | 0.00 | $10.00 | 138800 |
| 2022-02-07 | 0.00 | $10.00 | 100 |
| 2022-02-04 | -14.29 | $9.99 | — |
| 2022-02-03 | -14.29 | $9.99 | 4700 |
| 2022-02-02 | 0.00 | $10.00 | 22300 |
| 2022-02-01 | 0.00 | $9.98 | 100 |
| 2022-01-31 | -20.00 | $9.97 | 7700 |
| 2022-01-28 | 0.00 | $9.97 | 1000 |
| 2022-01-27 | 0.00 | $9.97 | 72600 |
| 2022-01-26 | -50.00 | $9.93 | — |
| 2022-01-25 | -50.00 | $9.93 | — |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.83
2025-07-16
Close Price
$11.20
Vol: 100Average Directional Index - Detailed Analysis
Minimum
5.18
Average
45.81
Maximum
84.63
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-07-16 | 20.83 | $11.20 | 100 |
| 2025-07-15 | 20.83 | $11.20 | 100 |
| 2025-07-14 | 20.83 | $11.20 | 100 |
| 2025-07-11 | 20.83 | $11.20 | 100 |
| 2025-07-10 | 20.83 | $11.20 | — |
| 2025-07-09 | 20.83 | $11.20 | 100 |
| 2025-07-08 | 20.84 | $11.20 | 100 |
| 2025-07-07 | 20.84 | $11.20 | 100 |
| 2025-07-03 | 20.84 | $11.20 | — |
| 2025-07-02 | 20.84 | $11.20 | 100 |
| 2025-07-01 | 20.84 | $11.20 | — |
| 2025-06-30 | 20.84 | $11.20 | — |
| 2025-06-27 | 20.85 | $11.20 | — |
| 2025-06-26 | 20.85 | $11.20 | — |
| 2025-06-25 | 20.85 | $11.20 | — |
| 2025-06-24 | 20.85 | $11.20 | — |
| 2025-06-23 | 20.86 | $11.20 | — |
| 2025-06-20 | 20.86 | $11.20 | — |
| 2025-06-18 | 20.86 | $11.20 | — |
| 2025-06-17 | 20.87 | $11.20 | — |
| 2025-06-16 | 20.87 | $11.20 | — |
| 2025-06-13 | 20.87 | $11.20 | — |
| 2025-06-12 | 20.88 | $11.20 | — |
| 2025-06-11 | 20.88 | $11.20 | — |
| 2025-06-10 | 20.88 | $11.20 | — |
| 2025-06-09 | 20.89 | $11.20 | — |
| 2025-06-06 | 20.89 | $11.20 | — |
| 2025-06-05 | 20.90 | $11.20 | — |
| 2025-06-04 | 20.90 | $11.20 | — |
| 2025-06-03 | 20.91 | $11.20 | — |
| 2025-06-02 | 20.91 | $11.20 | — |
| 2025-05-30 | 20.92 | $11.20 | — |
| 2025-05-29 | 20.93 | $11.20 | — |
| 2025-05-28 | 20.93 | $11.20 | — |
| 2025-05-27 | 20.94 | $11.20 | 100 |
| 2025-05-23 | 20.95 | $11.20 | — |
| 2025-05-22 | 20.95 | $11.20 | — |
| 2025-05-21 | 20.96 | $11.20 | — |
| 2025-05-20 | 20.97 | $11.20 | — |
| 2025-05-19 | 20.98 | $11.20 | — |
| 2025-05-16 | 20.99 | $11.20 | — |
| 2025-05-15 | 21.00 | $11.20 | — |
| 2025-05-14 | 21.01 | $11.20 | — |
| 2025-05-13 | 21.02 | $11.20 | — |
| 2025-05-12 | 21.03 | $11.20 | — |
| 2025-05-09 | 21.04 | $11.20 | — |
| 2025-05-08 | 21.05 | $11.20 | — |
| 2025-05-07 | 21.07 | $11.20 | — |
| 2025-05-06 | 21.08 | $11.20 | — |
| 2025-05-05 | 21.10 | $11.20 | — |
| 2025-05-02 | 21.11 | $11.20 | — |
| 2025-05-01 | 21.13 | $11.20 | — |
| 2025-04-30 | 21.14 | $11.20 | — |
| 2025-04-29 | 21.16 | $11.20 | — |
| 2025-04-28 | 21.18 | $11.20 | — |
| 2025-04-25 | 21.20 | $11.20 | — |
| 2025-04-24 | 21.22 | $11.20 | — |
| 2025-04-23 | 21.24 | $11.20 | — |
| 2025-04-22 | 21.27 | $11.20 | — |
| 2025-04-21 | 21.29 | $11.20 | — |
| 2025-04-17 | 21.32 | $11.20 | — |
| 2025-04-16 | 21.35 | $11.20 | — |
| 2025-04-15 | 21.37 | $11.20 | — |
| 2025-04-14 | 21.40 | $11.20 | — |
| 2025-04-11 | 21.44 | $11.20 | — |
| 2025-04-10 | 21.47 | $11.20 | — |
| 2025-04-09 | 21.50 | $11.20 | — |
| 2025-04-08 | 21.54 | $11.20 | — |
| 2025-04-07 | 21.58 | $11.20 | 100 |
| 2025-04-04 | 21.62 | $11.20 | 100 |
| 2025-04-03 | 21.66 | $11.20 | 100 |
| 2025-04-02 | 21.71 | $11.20 | 100 |
| 2025-04-01 | 21.76 | $11.20 | — |
| 2025-03-31 | 21.81 | $11.20 | — |
| 2025-03-28 | 21.86 | $11.20 | — |
| 2025-03-27 | 21.92 | $11.20 | 100 |
| 2025-03-26 | 21.97 | $11.20 | 100 |
| 2025-03-25 | 22.04 | $11.20 | 100 |
| 2025-03-24 | 22.10 | $11.20 | 100 |
| 2025-03-21 | 22.17 | $11.20 | — |
| 2025-03-20 | 22.24 | $11.20 | 100 |
| 2025-03-19 | 22.32 | $11.20 | — |
| 2025-03-18 | 22.40 | $11.20 | 100 |
| 2025-03-17 | 22.48 | $11.20 | 100 |
| 2025-03-14 | 22.57 | $11.20 | 100 |
| 2025-03-13 | 22.66 | $11.20 | 100 |
| 2025-03-12 | 22.76 | $11.20 | — |
| 2025-03-11 | 22.86 | $11.20 | — |
| 2025-03-10 | 22.97 | $11.20 | — |
| 2025-03-07 | 23.08 | $11.20 | 100 |
| 2025-03-06 | 23.20 | $11.20 | — |
| 2025-03-05 | 23.33 | $11.20 | — |
| 2025-03-04 | 23.46 | $11.20 | 100 |
| 2025-03-03 | 23.60 | $11.20 | — |
| 2025-02-28 | 23.75 | $11.20 | 100 |
| 2025-02-27 | 23.90 | $11.20 | 100 |
| 2025-02-26 | 24.07 | $11.20 | 100 |
| 2025-02-25 | 24.24 | $11.20 | — |
| 2025-02-24 | 24.42 | $11.20 | 100 |
| 2025-02-21 | 24.61 | $11.20 | — |
| 2025-02-20 | 24.81 | $11.20 | — |
| 2025-02-19 | 25.02 | $11.20 | 100 |
| 2025-02-18 | 25.24 | $11.20 | 100 |
| 2025-02-14 | 25.48 | $11.20 | 100 |
| 2025-02-13 | 25.72 | $11.20 | 100 |
| 2025-02-12 | 25.98 | $11.20 | — |
| 2025-02-11 | 26.26 | $11.20 | 100 |
| 2025-02-10 | 26.54 | $11.20 | — |
| 2025-02-07 | 26.84 | $11.20 | 100 |
| 2025-02-06 | 27.16 | $11.20 | — |
| 2025-02-05 | 27.50 | $11.20 | 100 |
| 2025-02-04 | 27.85 | $11.20 | — |
| 2025-02-03 | 28.22 | $11.20 | 100 |
| 2025-01-31 | 28.61 | $11.20 | — |
| 2025-01-30 | 29.02 | $11.20 | — |
| 2025-01-29 | 29.45 | $11.20 | — |
| 2025-01-28 | 29.91 | $11.20 | — |
| 2025-01-27 | 30.39 | $11.20 | — |
| 2025-01-24 | 30.89 | $11.20 | 125 |
| 2025-01-23 | 31.43 | $11.15 | — |
| 2025-01-22 | 31.51 | $11.15 | 203 |
| 2025-01-21 | 31.59 | $11.15 | 3 |
| 2025-01-17 | 31.68 | $11.15 | — |
| 2025-01-16 | 31.78 | $11.15 | 3 |
| 2025-01-15 | 31.88 | $11.15 | 300 |
| 2025-01-14 | 31.98 | $11.15 | 228 |
| 2025-01-13 | 31.70 | $11.15 | 230 |
| 2025-01-10 | 31.39 | $11.15 | 478 |
| 2025-01-08 | 31.07 | $11.15 | 200 |
| 2025-01-07 | 30.74 | $11.15 | 101 |
| 2025-01-06 | 30.38 | $11.15 | 101 |
| 2025-01-03 | 30.01 | $11.15 | 120 |
| 2025-01-02 | 29.62 | $11.15 | 200 |
| 2024-12-31 | 29.20 | $11.15 | 723 |
| 2024-12-30 | 28.77 | $11.12 | 100 |
| 2024-12-27 | 28.15 | $11.15 | 848 |
| 2024-12-26 | 27.49 | $11.15 | 2057 |
| 2024-12-24 | 26.83 | $11.13 | 260 |
| 2024-12-23 | 26.03 | $11.25 | 400 |
| 2024-12-20 | 25.44 | $11.25 | 1624 |
| 2024-12-19 | 24.81 | $11.15 | 955 |
| 2024-12-18 | 23.68 | $11.15 | 3340 |
| 2024-12-17 | 22.50 | $11.13 | 560 |
| 2024-12-16 | 21.48 | $11.15 | 5256 |
| 2024-12-13 | 20.41 | $11.65 | — |
| 2024-12-12 | 21.11 | $11.65 | 2 |
| 2024-12-11 | 21.84 | $11.65 | 2 |
| 2024-12-10 | 22.61 | $11.65 | — |
| 2024-12-09 | 23.42 | $11.65 | — |
| 2024-12-06 | 24.28 | $11.65 | — |
| 2024-12-05 | 25.18 | $11.65 | 2 |
| 2024-12-04 | 26.12 | $11.65 | 2 |
| 2024-12-03 | 27.12 | $11.65 | 2 |
| 2024-12-02 | 28.17 | $11.65 | 2 |
| 2024-11-29 | 29.27 | $11.65 | 2 |
| 2024-11-27 | 30.43 | $11.65 | 205 |
| 2024-11-26 | 31.65 | $11.69 | 385 |
| 2024-11-25 | 32.94 | $12.00 | 140 |
| 2024-11-22 | 31.55 | $11.12 | — |
| 2024-11-21 | 31.92 | $11.12 | 300 |
| 2024-11-20 | 32.31 | $11.12 | — |
| 2024-11-19 | 32.72 | $11.12 | 300 |
| 2024-11-18 | 33.15 | $11.12 | — |
| 2024-11-15 | 33.60 | $11.12 | — |
| 2024-11-14 | 34.08 | $11.12 | — |
| 2024-11-13 | 34.58 | $11.12 | — |
| 2024-11-12 | 35.11 | $11.12 | 2272 |
| 2024-11-11 | 35.66 | $11.11 | 238 |
| 2024-11-08 | 35.84 | $11.44 | — |
| 2024-11-07 | 35.97 | $11.44 | — |
| 2024-11-06 | 36.12 | $11.44 | — |
| 2024-11-05 | 36.27 | $11.44 | — |
| 2024-11-04 | 36.43 | $11.44 | — |
| 2024-11-01 | 36.59 | $11.44 | 600 |
| 2024-10-31 | 36.77 | $11.35 | — |
| 2024-10-30 | 37.81 | $11.35 | — |
| 2024-10-29 | 38.89 | $11.35 | 1200 |
| 2024-10-28 | 40.04 | $11.44 | — |
| 2024-10-25 | 39.64 | $11.44 | — |
| 2024-10-24 | 39.21 | $11.44 | — |
| 2024-10-23 | 38.76 | $11.44 | 101 |
| 2024-10-22 | 38.29 | $11.38 | — |
| 2024-10-21 | 38.25 | $11.38 | — |
| 2024-10-18 | 38.21 | $11.38 | 2046 |
| 2024-10-17 | 38.17 | $11.38 | 200 |
| 2024-10-16 | 38.65 | $11.39 | 22300 |
| 2024-10-15 | 39.15 | $11.40 | 6213 |
| 2024-10-14 | 38.94 | $11.40 | 51303 |
| 2024-10-11 | 38.71 | $11.41 | 1107 |
| 2024-10-10 | 38.55 | $11.41 | — |
| 2024-10-09 | 38.00 | $11.41 | 6147 |
| 2024-10-08 | 37.42 | $11.40 | 42511 |
| 2024-10-07 | 36.81 | $11.42 | 400 |
| 2024-10-04 | 36.17 | $11.38 | — |
| 2024-10-03 | 35.74 | $11.38 | 500 |
| 2024-10-02 | 35.29 | $11.38 | 2130 |
| 2024-10-01 | 34.81 | $11.39 | 409 |
| 2024-09-30 | 34.15 | $11.38 | 1200 |
| 2024-09-27 | 33.52 | $11.39 | 300 |
| 2024-09-26 | 32.71 | $11.38 | 9309 |
| 2024-09-25 | 31.85 | $11.38 | — |
| 2024-09-24 | 30.82 | $11.38 | 411 |
| 2024-09-23 | 29.73 | $11.38 | 1400 |
| 2024-09-20 | 28.46 | $11.35 | 641 |
| 2024-09-19 | 27.16 | $11.35 | 25500 |
| 2024-09-18 | 25.80 | $11.34 | 34100 |
| 2024-09-17 | 24.58 | $11.33 | 1600 |
| 2024-09-16 | 23.18 | $11.33 | 37920 |
| 2024-09-13 | 21.71 | $11.31 | 2500 |
| 2024-09-12 | 20.20 | $11.29 | 189900 |
| 2024-09-11 | 18.63 | $11.30 | 600 |
| 2024-09-10 | 16.80 | $11.33 | 2100 |
| 2024-09-09 | 14.58 | $11.32 | 4805 |
| 2024-09-06 | 12.24 | $11.33 | 76032 |
| 2024-09-05 | 12.80 | $11.32 | 67900 |
| 2024-09-04 | 13.43 | $11.28 | 2208 |
| 2024-09-03 | 14.08 | $11.31 | — |
| 2024-08-30 | 14.49 | $11.31 | 1002 |
| 2024-08-29 | 14.92 | $11.27 | 330 |
| 2024-08-28 | 15.56 | $11.27 | 234 |
| 2024-08-27 | 16.24 | $11.29 | — |
| 2024-08-26 | 17.00 | $11.29 | 1836 |
| 2024-08-23 | 17.80 | $11.27 | 400 |
| 2024-08-22 | 18.49 | $11.30 | — |
| 2024-08-21 | 18.99 | $11.30 | 4800 |
| 2024-08-20 | 19.53 | $11.27 | 500 |
| 2024-08-19 | 20.42 | $11.29 | 2311 |
| 2024-08-16 | 21.36 | $11.28 | 2400 |
| 2024-08-15 | 21.98 | $11.24 | 200 |
| 2024-08-14 | 23.08 | $11.25 | 7300 |
| 2024-08-13 | 24.12 | $11.25 | 118 |
| 2024-08-12 | 25.33 | $11.30 | — |
| 2024-08-09 | 25.98 | $11.30 | 7300 |
| 2024-08-08 | 26.67 | $11.29 | — |
| 2024-08-07 | 26.71 | $11.29 | 3015 |
| 2024-08-06 | 26.74 | $11.24 | — |
| 2024-08-05 | 27.34 | $11.24 | 4600 |
| 2024-08-02 | 27.97 | $11.26 | 9700 |
| 2024-08-01 | 29.06 | $11.28 | 200 |
| 2024-07-31 | 29.64 | $11.28 | — |
| 2024-07-30 | 30.26 | $11.28 | 29300 |
| 2024-07-29 | 30.90 | $11.24 | 4130 |
| 2024-07-26 | 31.59 | $11.26 | — |
| 2024-07-25 | 32.68 | $11.26 | 6524 |
| 2024-07-24 | 33.83 | $11.29 | — |
| 2024-07-22 | 34.55 | $11.29 | 132 |
| 2024-07-19 | 35.30 | $11.27 | 206 |
| 2024-07-18 | 36.26 | $11.28 | 2 |
| 2024-07-17 | 37.27 | $11.30 | 84179 |
| 2024-07-16 | 38.33 | $11.30 | 25905 |
| 2024-07-15 | 39.23 | $11.30 | 649 |
| 2024-07-09 | 40.18 | $11.30 | 1745 |
| 2024-07-08 | 41.17 | $11.30 | 2599 |
| 2024-07-02 | 42.22 | $11.30 | 406 |
| 2024-07-01 | 43.32 | $11.30 | 104 |
| 2024-06-28 | 43.46 | $11.25 | 2523 |
| 2024-06-27 | 43.81 | $11.30 | 164 |
| 2024-06-26 | 43.57 | $11.25 | 1137 |
| 2024-06-25 | 43.56 | $11.29 | 637 |
| 2024-06-24 | 43.55 | $11.40 | 1394 |
| 2024-06-20 | 43.29 | $11.30 | 1586 |
| 2024-06-18 | 43.40 | $11.22 | 610 |
| 2024-06-07 | 43.61 | $11.32 | 287 |
| 2024-06-06 | 42.42 | $11.21 | 202 |
| 2024-06-05 | 41.62 | $11.31 | 292 |
| 2024-06-04 | 40.40 | $11.22 | 8891 |
| 2024-06-03 | 39.38 | $11.27 | 16039 |
| 2024-05-31 | 38.32 | $11.19 | 1167 |
| 2024-05-30 | 37.47 | $11.19 | 8348 |
| 2024-05-29 | 37.44 | $11.21 | 205882 |
| 2024-05-28 | 37.18 | $11.20 | 501 |
| 2024-05-24 | 36.90 | $11.19 | 285144 |
| 2024-05-23 | 36.61 | $11.21 | 29052 |
| 2024-05-22 | 37.46 | $11.23 | 31524 |
| 2024-05-20 | 37.86 | $11.24 | 23100 |
| 2024-05-17 | 38.02 | $11.25 | 20448 |
| 2024-05-16 | 37.92 | $11.25 | 25753 |
| 2024-05-15 | 37.81 | $11.26 | 24636 |
| 2024-05-14 | 37.43 | $11.29 | 17069 |
| 2024-05-13 | 37.13 | $11.20 | 13 |
| 2024-05-10 | 37.91 | $11.21 | 35938 |
| 2024-05-09 | 38.72 | $11.20 | 1988 |
| 2024-05-08 | 39.76 | $11.20 | 20834 |
| 2024-05-07 | 40.85 | $11.19 | 1285 |
| 2024-05-06 | 42.17 | $11.19 | 3843 |
| 2024-05-03 | 43.56 | $11.18 | 2455 |
| 2024-05-02 | 44.79 | $11.19 | 83351 |
| 2024-04-25 | 46.09 | $11.17 | 124 |
| 2024-04-24 | 47.76 | $11.16 | 404 |
| 2024-04-22 | 49.52 | $11.16 | 30020 |
| 2024-04-19 | 51.37 | $11.17 | 485900 |
| 2024-04-18 | 53.47 | $11.15 | 273607 |
| 2024-04-16 | 55.98 | $11.17 | 65254 |
| 2024-04-09 | 58.62 | $11.19 | 191337 |
| 2024-04-08 | 58.35 | $11.16 | 52156 |
| 2024-04-05 | 58.36 | $11.15 | 5809 |
| 2024-04-04 | 58.47 | $11.13 | 2 |
| 2024-04-03 | 58.83 | $11.13 | 23592 |
| 2024-04-02 | 59.21 | $11.13 | 23592 |
| 2024-03-26 | 59.61 | $11.12 | 5 |
| 2024-03-21 | 60.09 | $11.12 | 50998 |
| 2024-03-15 | 60.60 | $11.10 | 610 |
| 2024-03-11 | 61.49 | $11.15 | 2 |
| 2024-02-28 | 60.79 | $11.14 | 146 |
| 2024-02-27 | 60.13 | $11.15 | 300 |
| 2024-02-26 | 58.93 | $11.15 | 194 |
| 2024-02-23 | 57.67 | $11.10 | 475 |
| 2024-02-22 | 56.64 | $11.15 | 20857 |
| 2024-02-21 | 55.55 | $11.08 | 5610 |
| 2024-02-20 | 55.25 | $11.09 | 450884 |
| 2024-02-16 | 54.93 | $11.07 | 572 |
| 2024-02-15 | 55.05 | $11.07 | — |
| 2024-02-14 | 55.18 | $11.07 | — |
| 2024-02-13 | 55.31 | $11.07 | 23626 |
| 2024-02-12 | 55.45 | $11.08 | — |
| 2024-02-09 | 54.80 | $11.08 | — |
| 2024-02-08 | 54.11 | $11.08 | — |
| 2024-02-07 | 53.39 | $11.08 | — |
| 2024-02-06 | 52.62 | $11.08 | — |
| 2024-02-05 | 51.82 | $11.08 | 2854 |
| 2024-02-02 | 50.98 | $11.08 | 8744 |
| 2024-02-01 | 50.38 | $11.08 | — |
| 2024-01-31 | 49.75 | $11.08 | — |
| 2024-01-30 | 49.08 | $11.08 | — |
| 2024-01-29 | 48.38 | $11.08 | — |
| 2024-01-26 | 47.65 | $11.08 | — |
| 2024-01-25 | 46.88 | $11.08 | — |
| 2024-01-24 | 46.06 | $11.08 | — |
| 2024-01-23 | 45.20 | $11.08 | — |
| 2024-01-22 | 44.30 | $11.08 | 190477 |
| 2024-01-19 | 43.35 | $11.00 | — |
| 2024-01-18 | 44.06 | $11.00 | — |
| 2024-01-17 | 44.80 | $11.00 | 246 |
| 2024-01-16 | 45.58 | $11.01 | 101 |
| 2024-01-12 | 45.79 | $11.03 | — |
| 2024-01-11 | 44.49 | $11.03 | — |
| 2024-01-10 | 43.12 | $11.03 | — |
| 2024-01-09 | 41.68 | $11.03 | — |
| 2024-01-08 | 40.17 | $11.03 | — |
| 2024-01-05 | 38.57 | $11.03 | 37943 |
| 2024-01-04 | 36.89 | $11.00 | 5475 |
| 2024-01-03 | 35.79 | $10.96 | — |
| 2024-01-02 | 36.16 | $10.96 | — |
| 2023-12-29 | 36.55 | $10.96 | — |
| 2023-12-28 | 36.96 | $10.96 | — |
| 2023-12-27 | 37.39 | $10.96 | 5004 |
| 2023-12-26 | 37.84 | $10.96 | 8295 |
| 2023-12-22 | 38.32 | $10.96 | — |
| 2023-12-21 | 38.82 | $10.96 | 6260 |
| 2023-12-20 | 39.35 | $10.96 | — |
| 2023-12-19 | 39.90 | $10.96 | — |
| 2023-12-18 | 40.49 | $10.96 | 5011 |
| 2023-12-15 | 41.11 | $10.95 | — |
| 2023-12-14 | 42.16 | $10.95 | — |
| 2023-12-13 | 43.27 | $10.95 | 2109 |
| 2023-12-12 | 44.44 | $10.95 | — |
| 2023-12-11 | 46.10 | $10.95 | — |
| 2023-12-08 | 47.85 | $10.95 | — |
| 2023-12-07 | 49.69 | $10.95 | — |
| 2023-12-06 | 51.62 | $10.95 | 106 |
| 2023-12-05 | 53.65 | $10.97 | — |
| 2023-12-04 | 54.68 | $10.97 | 11276 |
| 2023-12-01 | 55.75 | $10.97 | — |
| 2023-11-30 | 55.43 | $10.97 | — |
| 2023-11-29 | 55.09 | $10.97 | — |
| 2023-11-28 | 54.74 | $10.97 | — |
| 2023-11-27 | 54.37 | $10.97 | 100 |
| 2023-11-24 | 53.97 | $10.97 | — |
| 2023-11-22 | 53.56 | $10.97 | — |
| 2023-11-21 | 53.13 | $10.97 | — |
| 2023-11-20 | 52.67 | $10.97 | — |
| 2023-11-17 | 52.19 | $10.97 | — |
| 2023-11-16 | 51.68 | $10.97 | — |
| 2023-11-15 | 51.15 | $10.97 | 5961 |
| 2023-11-14 | 50.59 | $10.95 | — |
| 2023-11-13 | 50.24 | $10.95 | 1011 |
| 2023-11-10 | 49.89 | $10.95 | 2474 |
| 2023-11-09 | 49.64 | $10.95 | — |
| 2023-11-08 | 49.39 | $10.95 | — |
| 2023-11-07 | 49.12 | $10.95 | 2840 |
| 2023-11-06 | 48.84 | $10.96 | — |
| 2023-11-03 | 48.12 | $10.96 | 1718 |
| 2023-11-02 | 47.37 | $11.00 | — |
| 2023-11-01 | 47.18 | $11.00 | — |
| 2023-10-31 | 46.97 | $11.00 | 7733 |
| 2023-10-30 | 46.75 | $10.99 | 32344 |
| 2023-10-27 | 46.66 | $10.95 | 314 |
| 2023-10-26 | 47.27 | $10.94 | 126 |
| 2023-10-25 | 48.13 | $10.94 | 131 |
| 2023-10-24 | 49.04 | $10.95 | — |
| 2023-10-23 | 49.56 | $10.95 | — |
| 2023-10-20 | 50.11 | $10.95 | — |
| 2023-10-19 | 50.69 | $10.95 | 201334 |
| 2023-10-18 | 51.30 | $10.96 | 200000 |
| 2023-10-17 | 51.54 | $10.96 | — |
| 2023-10-16 | 51.80 | $10.96 | — |
| 2023-10-13 | 52.08 | $10.96 | — |
| 2023-10-12 | 52.37 | $10.96 | — |
| 2023-10-11 | 52.67 | $10.96 | — |
| 2023-10-10 | 52.99 | $10.96 | 153 |
| 2023-10-09 | 53.32 | $10.95 | 10234 |
| 2023-10-06 | 53.78 | $10.95 | 701 |
| 2023-10-05 | 54.27 | $10.95 | 200 |
| 2023-10-04 | 54.79 | $10.98 | 98200 |
| 2023-10-03 | 54.47 | $10.98 | 193076 |
| 2023-10-02 | 54.14 | $10.94 | 100107 |
| 2023-09-29 | 54.32 | $10.93 | 960 |
| 2023-09-28 | 54.62 | $10.94 | 165217 |
| 2023-09-27 | 54.26 | $10.93 | 292311 |
| 2023-09-26 | 53.87 | $10.92 | 10046 |
| 2023-09-25 | 53.74 | $10.92 | 9105 |
| 2023-09-22 | 53.59 | $10.89 | — |
| 2023-09-21 | 53.76 | $10.89 | — |
| 2023-09-20 | 53.93 | $10.89 | — |
| 2023-09-19 | 54.10 | $10.89 | — |
| 2023-09-18 | 54.29 | $10.89 | — |
| 2023-09-15 | 54.49 | $10.89 | 37594 |
| 2023-09-14 | 54.70 | $10.89 | 35626 |
| 2023-09-13 | 55.01 | $10.89 | — |
| 2023-09-12 | 55.42 | $10.89 | 17744 |
| 2023-09-11 | 55.86 | $10.89 | 6646 |
| 2023-09-08 | 56.32 | $10.88 | — |
| 2023-09-07 | 56.89 | $10.88 | — |
| 2023-09-06 | 57.48 | $10.88 | — |
| 2023-09-05 | 58.11 | $10.88 | — |
| 2023-09-01 | 58.78 | $10.88 | 28860 |
| 2023-08-31 | 59.47 | $10.88 | 128 |
| 2023-08-30 | 60.27 | $10.88 | 602 |
| 2023-08-29 | 61.12 | $10.88 | 112448 |
| 2023-08-28 | 62.01 | $10.88 | — |
| 2023-08-25 | 62.94 | $10.88 | 28203 |
| 2023-08-24 | 63.92 | $10.88 | 126 |
| 2023-08-23 | 64.96 | $10.88 | 103393 |
| 2023-08-22 | 66.05 | $10.88 | 115495 |
| 2023-08-21 | 67.20 | $10.88 | 100 |
| 2023-08-18 | 69.09 | $10.88 | 1811 |
| 2023-08-17 | 71.07 | $10.88 | — |
| 2023-08-16 | 71.71 | $10.88 | — |
| 2023-08-15 | 72.37 | $10.88 | 32220 |
| 2023-08-14 | 73.08 | $10.87 | 165 |
| 2023-08-11 | 73.16 | $10.87 | 100 |
| 2023-08-10 | 73.26 | $10.87 | — |
| 2023-08-09 | 73.35 | $10.87 | 22218 |
| 2023-08-08 | 73.46 | $10.86 | 401 |
| 2023-08-07 | 73.60 | $10.86 | 7101 |
| 2023-08-04 | 73.75 | $10.86 | — |
| 2023-08-03 | 73.78 | $10.86 | 5200 |
| 2023-08-02 | 73.81 | $10.78 | — |
| 2023-08-01 | 74.01 | $10.78 | — |
| 2023-07-31 | 74.21 | $10.78 | 400 |
| 2023-07-28 | 74.43 | $10.83 | 100 |
| 2023-07-27 | 74.05 | $10.83 | — |
| 2023-07-26 | 73.64 | $10.83 | — |
| 2023-07-25 | 73.22 | $10.83 | — |
| 2023-07-24 | 72.77 | $10.83 | — |
| 2023-07-21 | 72.29 | $10.83 | — |
| 2023-07-20 | 71.80 | $10.83 | — |
| 2023-07-19 | 71.27 | $10.83 | — |
| 2023-07-18 | 70.72 | $10.83 | 8800 |
| 2023-07-17 | 70.14 | $10.84 | — |
| 2023-07-14 | 69.68 | $10.84 | 100 |
| 2023-07-13 | 69.20 | $10.76 | — |
| 2023-07-12 | 68.78 | $10.76 | — |
| 2023-07-11 | 68.34 | $10.76 | — |
| 2023-07-10 | 67.88 | $10.76 | — |
| 2023-07-07 | 67.39 | $10.76 | — |
| 2023-07-06 | 66.88 | $10.76 | 200 |
| 2023-07-05 | 66.34 | $10.80 | — |
| 2023-07-03 | 65.49 | $10.80 | — |
| 2023-06-30 | 64.60 | $10.80 | — |
| 2023-06-29 | 63.66 | $10.80 | 465000 |
| 2023-06-28 | 62.68 | $10.80 | — |
| 2023-06-27 | 61.64 | $10.80 | 1600 |
| 2023-06-26 | 60.54 | $10.77 | 3400 |
| 2023-06-23 | 59.39 | $10.77 | — |
| 2023-06-22 | 58.20 | $10.77 | 200 |
| 2023-06-21 | 56.94 | $10.77 | 7100 |
| 2023-06-20 | 55.61 | $10.79 | 1000 |
| 2023-06-16 | 54.12 | $10.76 | 1200 |
| 2023-06-15 | 52.58 | $10.84 | 5600 |
| 2023-06-14 | 50.83 | $10.77 | 11500 |
| 2023-06-13 | 48.99 | $10.73 | 60500 |
| 2023-06-12 | 47.40 | $10.83 | 900 |
| 2023-06-09 | 45.81 | $10.83 | 9400 |
| 2023-06-08 | 44.14 | $10.78 | 9200 |
| 2023-06-07 | 42.38 | $10.75 | 13700 |
| 2023-06-06 | 40.53 | $10.78 | 1700 |
| 2023-06-05 | 39.50 | $10.75 | 283900 |
| 2023-06-02 | 38.41 | $10.67 | — |
| 2023-06-01 | 38.91 | $10.67 | 4200 |
| 2023-05-31 | 39.43 | $10.71 | — |
| 2023-05-30 | 39.63 | $10.71 | 100 |
| 2023-05-26 | 39.84 | $10.71 | 1300 |
| 2023-05-25 | 40.07 | $10.71 | 5100 |
| 2023-05-24 | 40.30 | $10.72 | 9100 |
| 2023-05-23 | 40.40 | $10.71 | 5100 |
| 2023-05-22 | 40.35 | $10.71 | 123900 |
| 2023-05-19 | 40.30 | $10.71 | 100 |
| 2023-05-18 | 40.25 | $10.71 | 9500 |
| 2023-05-17 | 40.19 | $10.71 | 10200 |
| 2023-05-16 | 40.16 | $10.71 | 100300 |
| 2023-05-15 | 40.12 | $10.71 | 700 |
| 2023-05-12 | 40.09 | $10.70 | 500 |
| 2023-05-11 | 40.07 | $10.70 | 1400 |
| 2023-05-10 | 40.01 | $10.70 | — |
| 2023-05-09 | 39.93 | $10.70 | — |
| 2023-05-08 | 39.86 | $10.70 | 12100 |
| 2023-05-05 | 39.78 | $10.72 | — |
| 2023-05-04 | 39.61 | $10.72 | 3600 |
| 2023-05-03 | 39.43 | $10.72 | 300 |
| 2023-05-02 | 39.26 | $10.74 | — |
| 2023-05-01 | 39.01 | $10.74 | — |
| 2023-04-28 | 38.74 | $10.74 | — |
| 2023-04-27 | 38.46 | $10.74 | 6000 |
| 2023-04-26 | 38.16 | $10.71 | 1600 |
| 2023-04-25 | 38.12 | $11.07 | 300 |
| 2023-04-24 | 36.77 | $10.77 | — |
| 2023-04-21 | 35.66 | $10.77 | 6800 |
| 2023-04-20 | 34.49 | $10.71 | 600 |
| 2023-04-19 | 34.02 | $10.71 | 58900 |
| 2023-04-18 | 33.52 | $10.73 | 5700 |
| 2023-04-17 | 33.38 | $10.70 | 10600 |
| 2023-04-14 | 33.35 | $10.69 | 53000 |
| 2023-04-13 | 34.04 | $10.66 | 237000 |
| 2023-04-12 | 34.82 | $10.64 | 5400 |
| 2023-04-11 | 35.74 | $10.64 | 6600 |
| 2023-04-10 | 36.71 | $10.64 | 4900 |
| 2023-04-06 | 37.73 | $10.68 | 2900 |
| 2023-04-05 | 38.65 | $10.69 | 8300 |
| 2023-04-04 | 39.61 | $10.66 | 663800 |
| 2023-04-03 | 40.70 | $10.64 | 13600 |
| 2023-03-31 | 41.84 | $10.66 | 300 |
| 2023-03-30 | 42.95 | $10.67 | 28200 |
| 2023-03-29 | 44.11 | $10.70 | 1500 |
| 2023-03-28 | 45.31 | $10.64 | 204000 |
| 2023-03-27 | 46.56 | $10.59 | 9200 |
| 2023-03-24 | 48.89 | $10.80 | 1900 |
| 2023-03-23 | 51.35 | $10.61 | 16300 |
| 2023-03-22 | 53.93 | $10.57 | 35500 |
| 2023-03-21 | 56.74 | $11.57 | 100 |
| 2023-03-20 | 54.81 | $10.52 | — |
| 2023-03-17 | 55.34 | $10.52 | — |
| 2023-03-16 | 55.89 | $10.52 | — |
| 2023-03-15 | 56.47 | $10.52 | 100 |
| 2023-03-14 | 57.08 | $10.52 | — |
| 2023-03-13 | 57.72 | $10.52 | — |
| 2023-03-10 | 58.40 | $10.52 | 300 |
| 2023-03-09 | 59.11 | $10.55 | — |
| 2023-03-08 | 58.55 | $10.55 | — |
| 2023-03-07 | 57.95 | $10.55 | — |
| 2023-03-06 | 57.32 | $10.55 | — |
| 2023-03-03 | 56.66 | $10.55 | — |
| 2023-03-02 | 55.97 | $10.55 | 2200 |
| 2023-03-01 | 55.24 | $10.50 | 9200 |
| 2023-02-28 | 54.62 | $10.49 | — |
| 2023-02-27 | 54.33 | $10.49 | — |
| 2023-02-24 | 54.03 | $10.49 | — |
| 2023-02-23 | 53.71 | $10.49 | — |
| 2023-02-22 | 53.38 | $10.49 | — |
| 2023-02-21 | 53.02 | $10.49 | — |
| 2023-02-17 | 52.65 | $10.49 | 200 |
| 2023-02-16 | 52.26 | $10.49 | 49800 |
| 2023-02-15 | 51.85 | $10.43 | — |
| 2023-02-14 | 51.99 | $10.43 | 150100 |
| 2023-02-13 | 52.13 | $10.43 | — |
| 2023-02-10 | 52.27 | $10.43 | — |
| 2023-02-09 | 52.43 | $10.43 | — |
| 2023-02-08 | 52.59 | $10.43 | — |
| 2023-02-07 | 52.76 | $10.43 | — |
| 2023-02-06 | 52.94 | $10.43 | — |
| 2023-02-03 | 53.14 | $10.43 | 3500 |
| 2023-02-02 | 53.34 | $10.45 | 300 |
| 2023-02-01 | 53.08 | $10.44 | — |
| 2023-01-31 | 52.87 | $10.44 | — |
| 2023-01-30 | 52.65 | $10.44 | 2500 |
| 2023-01-27 | 52.42 | $10.42 | — |
| 2023-01-26 | 52.29 | $10.42 | — |
| 2023-01-25 | 52.16 | $10.42 | 2200 |
| 2023-01-24 | 52.02 | $10.41 | 3800 |
| 2023-01-23 | 51.69 | $10.39 | 2900 |
| 2023-01-20 | 51.34 | $10.42 | — |
| 2023-01-19 | 50.41 | $10.42 | 2000 |
| 2023-01-18 | 49.44 | $10.42 | — |
| 2023-01-17 | 47.63 | $10.42 | — |
| 2023-01-13 | 45.73 | $10.42 | — |
| 2023-01-12 | 43.73 | $10.42 | 200 |
| 2023-01-11 | 41.62 | $10.40 | 800 |
| 2023-01-10 | 39.42 | $10.40 | 114400 |
| 2023-01-09 | 37.10 | $10.40 | 367300 |
| 2023-01-06 | 34.66 | $10.40 | 22700 |
| 2023-01-05 | 32.09 | $10.38 | 2700 |
| 2023-01-04 | 31.52 | $10.38 | 13600 |
| 2023-01-03 | 31.07 | $10.36 | 6000 |
| 2022-12-30 | 30.93 | $10.33 | 400 |
| 2022-12-29 | 31.42 | $10.30 | — |
| 2022-12-28 | 32.79 | $10.30 | — |
| 2022-12-27 | 34.22 | $10.30 | 55500 |
| 2022-12-23 | 35.74 | $10.30 | 30300 |
| 2022-12-22 | 37.24 | $10.30 | 8000 |
| 2022-12-21 | 37.91 | $10.30 | 200 |
| 2022-12-20 | 38.62 | $10.30 | 3200 |
| 2022-12-19 | 39.36 | $10.28 | 4800 |
| 2022-12-16 | 40.46 | $10.27 | 100 |
| 2022-12-15 | 42.37 | $10.28 | 100 |
| 2022-12-14 | 43.88 | $10.27 | — |
| 2022-12-13 | 45.91 | $10.27 | — |
| 2022-12-12 | 48.04 | $10.27 | — |
| 2022-12-09 | 50.28 | $10.27 | — |
| 2022-12-08 | 52.64 | $10.27 | — |
| 2022-12-07 | 55.13 | $10.27 | 3100 |
| 2022-12-06 | 57.75 | $10.26 | — |
| 2022-12-05 | 57.51 | $10.26 | — |
| 2022-12-02 | 57.25 | $10.26 | — |
| 2022-12-01 | 56.99 | $10.26 | 16900 |
| 2022-11-30 | 56.71 | $10.22 | 2100 |
| 2022-11-29 | 56.84 | $10.23 | — |
| 2022-11-28 | 56.98 | $10.23 | — |
| 2022-11-25 | 57.12 | $10.23 | — |
| 2022-11-23 | 57.27 | $10.23 | 40800 |
| 2022-11-22 | 57.43 | $10.22 | 8300 |
| 2022-11-21 | 57.81 | $10.22 | 100 |
| 2022-11-18 | 57.48 | $10.22 | — |
| 2022-11-17 | 57.13 | $10.22 | — |
| 2022-11-16 | 56.76 | $10.22 | — |
| 2022-11-15 | 56.37 | $10.22 | 100 |
| 2022-11-14 | 55.96 | $10.22 | 394700 |
| 2022-11-11 | 55.53 | $10.21 | — |
| 2022-11-10 | 55.21 | $10.21 | — |
| 2022-11-09 | 54.88 | $10.21 | — |
| 2022-11-08 | 54.53 | $10.21 | — |
| 2022-11-07 | 54.16 | $10.21 | 2500 |
| 2022-11-04 | 53.78 | $10.21 | 102700 |
| 2022-11-03 | 53.37 | $10.20 | — |
| 2022-11-02 | 53.19 | $10.20 | 25000 |
| 2022-11-01 | 52.99 | $10.21 | 13100 |
| 2022-10-31 | 52.79 | $10.19 | 1200 |
| 2022-10-28 | 52.84 | $10.19 | 200 |
| 2022-10-27 | 52.90 | $10.19 | — |
| 2022-10-26 | 52.95 | $10.19 | 300 |
| 2022-10-25 | 53.01 | $10.18 | 6000 |
| 2022-10-24 | 53.20 | $10.15 | — |
| 2022-10-21 | 53.84 | $10.15 | — |
| 2022-10-20 | 54.52 | $10.15 | — |
| 2022-10-19 | 55.22 | $10.15 | — |
| 2022-10-18 | 55.97 | $10.15 | — |
| 2022-10-17 | 56.75 | $10.15 | 800 |
| 2022-10-14 | 57.58 | $10.15 | 1000 |
| 2022-10-13 | 58.45 | $10.15 | — |
| 2022-10-12 | 59.36 | $10.15 | 5200 |
| 2022-10-11 | 60.33 | $10.17 | — |
| 2022-10-10 | 60.79 | $10.17 | — |
| 2022-10-07 | 61.27 | $10.17 | — |
| 2022-10-06 | 61.78 | $10.17 | — |
| 2022-10-05 | 62.32 | $10.17 | 17300 |
| 2022-10-04 | 62.88 | $10.16 | 3300 |
| 2022-10-03 | 63.55 | $10.16 | — |
| 2022-09-30 | 64.26 | $10.16 | 26600 |
| 2022-09-29 | 65.00 | $10.16 | 200 |
| 2022-09-28 | 65.78 | $10.16 | 28300 |
| 2022-09-27 | 66.60 | $10.18 | 200 |
| 2022-09-26 | 67.09 | $10.20 | 100 |
| 2022-09-23 | 67.20 | $10.16 | 30400 |
| 2022-09-22 | 67.51 | $10.15 | 50700 |
| 2022-09-21 | 67.88 | $10.15 | 3900 |
| 2022-09-20 | 68.27 | $10.19 | — |
| 2022-09-19 | 67.86 | $10.19 | 200 |
| 2022-09-16 | 67.43 | $10.14 | — |
| 2022-09-15 | 67.14 | $10.14 | — |
| 2022-09-14 | 66.83 | $10.14 | 5000 |
| 2022-09-13 | 66.50 | $10.15 | 200 |
| 2022-09-12 | 65.96 | $10.19 | — |
| 2022-09-09 | 64.57 | $10.19 | 100 |
| 2022-09-08 | 63.10 | $10.15 | 100 |
| 2022-09-07 | 61.59 | $10.14 | — |
| 2022-09-06 | 60.02 | $10.14 | 107700 |
| 2022-09-02 | 58.35 | $10.19 | 300600 |
| 2022-09-01 | 56.61 | $10.15 | 4400 |
| 2022-08-31 | 54.58 | $10.14 | 400 |
| 2022-08-30 | 54.24 | $10.14 | 2800 |
| 2022-08-29 | 53.88 | $10.14 | 7800 |
| 2022-08-26 | 53.51 | $10.13 | — |
| 2022-08-25 | 53.39 | $10.13 | 200000 |
| 2022-08-24 | 53.27 | $10.14 | 1400 |
| 2022-08-23 | 51.99 | $10.12 | — |
| 2022-08-22 | 51.44 | $10.12 | — |
| 2022-08-19 | 50.85 | $10.12 | — |
| 2022-08-18 | 50.23 | $10.12 | — |
| 2022-08-17 | 49.58 | $10.12 | — |
| 2022-08-16 | 48.90 | $10.12 | — |
| 2022-08-15 | 48.18 | $10.12 | — |
| 2022-08-12 | 47.42 | $10.12 | 100 |
| 2022-08-11 | 46.62 | $10.12 | 100 |
| 2022-08-10 | 45.78 | $10.12 | 100 |
| 2022-08-09 | 44.90 | $10.12 | 14200 |
| 2022-08-08 | 43.96 | $10.10 | — |
| 2022-08-05 | 43.64 | $10.10 | — |
| 2022-08-04 | 43.30 | $10.10 | — |
| 2022-08-03 | 42.94 | $10.10 | — |
| 2022-08-02 | 42.56 | $10.10 | — |
| 2022-08-01 | 42.17 | $10.10 | — |
| 2022-07-29 | 41.75 | $10.10 | — |
| 2022-07-28 | 41.31 | $10.10 | — |
| 2022-07-27 | 40.84 | $10.10 | — |
| 2022-07-26 | 40.35 | $10.10 | — |
| 2022-07-25 | 39.84 | $10.10 | — |
| 2022-07-22 | 39.30 | $10.10 | 19300 |
| 2022-07-21 | 38.73 | $10.10 | — |
| 2022-07-20 | 38.13 | $10.10 | 69500 |
| 2022-07-19 | 37.50 | $10.06 | — |
| 2022-07-18 | 38.10 | $10.06 | — |
| 2022-07-15 | 38.73 | $10.06 | — |
| 2022-07-14 | 39.40 | $10.06 | — |
| 2022-07-13 | 40.10 | $10.06 | — |
| 2022-07-12 | 40.83 | $10.06 | — |
| 2022-07-11 | 41.61 | $10.06 | — |
| 2022-07-08 | 42.43 | $10.06 | — |
| 2022-07-07 | 43.29 | $10.06 | — |
| 2022-07-06 | 44.19 | $10.06 | — |
| 2022-07-05 | 45.14 | $10.06 | — |
| 2022-07-01 | 46.14 | $10.06 | — |
| 2022-06-30 | 47.20 | $10.06 | — |
| 2022-06-29 | 48.31 | $10.06 | — |
| 2022-06-28 | 49.48 | $10.06 | — |
| 2022-06-27 | 50.71 | $10.06 | — |
| 2022-06-24 | 52.00 | $10.06 | — |
| 2022-06-23 | 53.37 | $10.06 | — |
| 2022-06-22 | 54.80 | $10.06 | 27800 |
| 2022-06-21 | 56.31 | $10.08 | 400 |
| 2022-06-17 | 57.24 | $10.06 | — |
| 2022-06-16 | 58.55 | $10.06 | 300 |
| 2022-06-15 | 59.94 | $10.06 | — |
| 2022-06-14 | 61.39 | $10.06 | 20000 |
| 2022-06-13 | 62.93 | $10.06 | 1000 |
| 2022-06-10 | 64.70 | $10.07 | — |
| 2022-06-09 | 66.26 | $10.07 | 16500 |
| 2022-06-08 | 67.91 | $10.09 | — |
| 2022-06-07 | 69.03 | $10.09 | — |
| 2022-06-06 | 70.20 | $10.09 | 200 |
| 2022-06-03 | 71.44 | $10.06 | — |
| 2022-06-02 | 73.10 | $10.06 | — |
| 2022-06-01 | 74.84 | $10.06 | 2400 |
| 2022-05-31 | 76.67 | $10.08 | 300 |
| 2022-05-27 | 78.04 | $10.06 | 26900 |
| 2022-05-26 | 79.67 | $10.05 | — |
| 2022-05-25 | 80.77 | $10.05 | 1700 |
| 2022-05-24 | 81.92 | $10.03 | 18600 |
| 2022-05-23 | 83.13 | $10.07 | 200 |
| 2022-05-20 | 83.04 | $10.05 | — |
| 2022-05-19 | 83.02 | $10.05 | — |
| 2022-05-18 | 83.00 | $10.05 | — |
| 2022-05-17 | 82.97 | $10.05 | — |
| 2022-05-16 | 82.94 | $10.05 | — |
| 2022-05-13 | 82.92 | $10.05 | 600 |
| 2022-05-12 | 82.89 | $10.05 | 4700 |
| 2022-05-11 | 82.86 | $10.04 | — |
| 2022-05-10 | 82.85 | $10.04 | 200 |
| 2022-05-09 | 82.84 | $10.05 | — |
| 2022-05-06 | 82.94 | $10.05 | 100 |
| 2022-05-05 | 83.05 | $10.05 | 1700 |
| 2022-05-04 | 83.17 | $10.05 | 700 |
| 2022-05-03 | 83.28 | $10.07 | 9500 |
| 2022-05-02 | 83.41 | $10.05 | — |
| 2022-04-29 | 83.62 | $10.05 | — |
| 2022-04-28 | 83.84 | $10.05 | 1300 |
| 2022-04-27 | 84.07 | $10.08 | 1100 |
| 2022-04-26 | 84.10 | $10.05 | — |
| 2022-04-25 | 84.20 | $10.05 | 2600 |
| 2022-04-22 | 84.30 | $10.05 | — |
| 2022-04-21 | 84.40 | $10.05 | — |
| 2022-04-20 | 84.51 | $10.05 | 600 |
| 2022-04-19 | 84.63 | $10.06 | — |
| 2022-04-18 | 84.58 | $10.06 | — |
| 2022-04-14 | 84.53 | $10.06 | — |
| 2022-04-13 | 84.47 | $10.06 | 200 |
| 2022-04-12 | 84.41 | $10.05 | 4100 |
| 2022-04-11 | 84.36 | $10.03 | 1600 |
| 2022-04-08 | 84.34 | $10.03 | — |
| 2022-04-07 | 84.30 | $10.03 | — |
| 2022-04-06 | 84.27 | $10.03 | 100200 |
| 2022-04-05 | 84.24 | $10.03 | 100100 |
| 2022-04-04 | 84.20 | $10.05 | 204100 |
| 2022-04-01 | 84.16 | $10.05 | 2400 |
| 2022-03-31 | 84.02 | $10.04 | 32400 |
| 2022-03-30 | 83.88 | $10.02 | 600 |
| 2022-03-29 | 83.74 | $10.02 | 126300 |
| 2022-03-28 | 83.59 | $10.04 | 5700 |
| 2022-03-25 | 83.35 | $10.03 | 2400 |
| 2022-03-24 | 83.10 | $10.04 | 1200 |
| 2022-03-23 | 82.75 | $10.02 | 6800 |
| 2022-03-22 | 82.38 | $10.03 | 600 |
| 2022-03-21 | 81.99 | $10.03 | 99500 |
| 2022-03-18 | 81.58 | $10.02 | 9300 |
| 2022-03-17 | 81.16 | $10.02 | 5300 |
| 2022-03-16 | 80.65 | $10.03 | — |
| 2022-03-15 | 80.05 | $10.03 | 230900 |
| 2022-03-14 | 79.41 | $10.02 | 8600 |
| 2022-03-11 | 78.75 | $10.02 | — |
| 2022-03-10 | 77.95 | $10.02 | 500 |
| 2022-03-09 | 77.10 | $10.03 | — |
| 2022-03-08 | 76.10 | $10.03 | — |
| 2022-03-07 | 75.06 | $10.03 | — |
| 2022-03-04 | 73.96 | $10.03 | 2000 |
| 2022-03-03 | 72.80 | $10.02 | 20200 |
| 2022-03-02 | 71.58 | $10.00 | 5700 |
| 2022-03-01 | 70.29 | $9.99 | — |
| 2022-02-28 | 68.95 | $9.99 | — |
| 2022-02-25 | 67.53 | $9.99 | — |
| 2022-02-24 | 66.03 | $9.99 | 60000 |
| 2022-02-23 | 64.46 | $9.99 | — |
| 2022-02-22 | 62.81 | $9.99 | 25100 |
| 2022-02-18 | 61.06 | $9.99 | — |
| 2022-02-17 | 59.17 | $9.99 | — |
| 2022-02-16 | 57.18 | $9.99 | — |
| 2022-02-15 | 55.09 | $9.99 | 100 |
| 2022-02-14 | 52.89 | $9.99 | 3700 |
| 2022-02-11 | 50.56 | $9.98 | 110800 |
| 2022-02-10 | 48.12 | $9.99 | 100 |
| 2022-02-09 | 45.49 | $9.99 | 4000 |
| 2022-02-08 | 42.72 | $10.00 | 138800 |
| 2022-02-07 | 39.80 | $10.00 | 100 |
| 2022-02-04 | 36.69 | $9.99 | — |
| 2022-02-03 | 33.42 | $9.99 | 4700 |
| 2022-02-02 | 29.98 | $10.00 | 22300 |
| 2022-02-01 | 26.36 | $9.98 | 100 |
| 2022-01-31 | 22.55 | $9.97 | 7700 |
| 2022-01-28 | 18.53 | $9.97 | 1000 |
| 2022-01-27 | 14.31 | $9.97 | 72600 |
| 2022-01-26 | 9.86 | $9.93 | — |
| 2022-01-25 | 5.18 | $9.93 | — |
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