Is Naturgy Energy Group, S.A. (GASNY) a Buy, Sell, or Hold?
Enter your email address below for free access to our Naturgy Energy Group, S.A. (GASNY) research center and poll results.
OTC : GASNY
Naturgy Energy Group, S.A. — Technical Indicators
$6.73 USD
-$0.07 (-1.03%)
- Volume
- 330
- Average Volume
- 106.33K
- Market Capitalization
- $31.4B
- P/E Ratio
- 13.65
- Dividend Yield
- 5.89%
- Price Target
- Year High
- $6.91
- Year Low
- $5.61
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.66
- Current Ratio
- $1.37
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
6.42
2026-07-24
Close Price
$6.73
Vol: 29400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.27
Average
5.56
Maximum
6.71
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 6.42 | $6.73 | 29400 |
| 2026-07-23 | 6.40 | $6.80 | 55800 |
| 2026-07-22 | 6.37 | $6.69 | 49500 |
| 2026-07-21 | 6.36 | $6.42 | 41500 |
| 2026-07-20 | 6.36 | $6.51 | 38832 |
| 2026-07-17 | 6.36 | $6.52 | 46321 |
| 2026-07-16 | 6.36 | $6.52 | 40000 |
| 2026-07-15 | 6.37 | $6.59 | 32600 |
| 2026-07-14 | 6.37 | $6.58 | 137300 |
| 2026-07-13 | 6.38 | $6.48 | 77928 |
| 2026-07-10 | 6.40 | $6.36 | 47100 |
| 2026-07-09 | 6.42 | $6.42 | 86600 |
| 2026-07-08 | 6.44 | $6.27 | 258725 |
| 2026-07-07 | 6.46 | $6.22 | 182400 |
| 2026-07-06 | 6.48 | $6.16 | 122700 |
| 2026-07-02 | 6.50 | $6.25 | 69729 |
| 2026-07-01 | 6.53 | $6.17 | 58700 |
| 2026-06-30 | 6.55 | $6.20 | 89400 |
| 2026-06-29 | 6.58 | $6.27 | 120696 |
| 2026-06-26 | 6.60 | $6.33 | 59900 |
| 2026-06-25 | 6.61 | $6.26 | 147000 |
| 2026-06-24 | 6.64 | $6.23 | 132503 |
| 2026-06-23 | 6.66 | $6.39 | 293031 |
| 2026-06-22 | 6.69 | $6.48 | 189400 |
| 2026-06-18 | 6.70 | $6.50 | 75900 |
| 2026-06-17 | 6.71 | $6.57 | 80900 |
| 2026-06-16 | 6.70 | $6.65 | 144400 |
| 2026-06-15 | 6.69 | $6.64 | 38600 |
| 2026-06-12 | 6.68 | $6.78 | 57700 |
| 2026-06-11 | 6.66 | $6.88 | 47900 |
| 2026-06-10 | 6.63 | $6.74 | 73200 |
| 2026-06-09 | 6.62 | $6.75 | 148500 |
| 2026-06-08 | 6.59 | $6.68 | 129141 |
| 2026-06-05 | 6.57 | $6.63 | 160700 |
| 2026-06-04 | 6.55 | $6.69 | 278800 |
| 2026-06-03 | 6.53 | $6.71 | 127100 |
| 2026-06-02 | 6.51 | $6.66 | 169631 |
| 2026-06-01 | 6.48 | $6.70 | 128740 |
| 2026-05-29 | 6.46 | $6.64 | 99406 |
| 2026-05-28 | 6.44 | $6.65 | 72747 |
| 2026-05-27 | 6.42 | $6.73 | 171000 |
| 2026-05-26 | 6.41 | $6.74 | 219500 |
| 2026-05-22 | 6.39 | $6.88 | 46300 |
| 2026-05-21 | 6.37 | $6.84 | 151800 |
| 2026-05-20 | 6.35 | $6.55 | 80102 |
| 2026-05-19 | 6.34 | $6.46 | 161344 |
| 2026-05-18 | 6.33 | $6.47 | 217623 |
| 2026-05-15 | 6.32 | $6.34 | 63200 |
| 2026-05-14 | 6.31 | $6.40 | 92800 |
| 2026-05-13 | 6.31 | $6.38 | 94600 |
| 2026-05-12 | 6.31 | $6.40 | 90500 |
| 2026-05-11 | 6.31 | $6.28 | 100531 |
| 2026-05-08 | 6.30 | $6.27 | 78008 |
| 2026-05-07 | 6.30 | $6.24 | 109615 |
| 2026-05-06 | 6.29 | $6.30 | 174711 |
| 2026-05-05 | 6.27 | $6.21 | 86317 |
| 2026-05-04 | 6.27 | $6.20 | 81100 |
| 2026-05-01 | 6.27 | $6.22 | 26000 |
| 2026-04-30 | 6.26 | $6.22 | 101907 |
| 2026-04-29 | 6.25 | $6.24 | 66100 |
| 2026-04-28 | 6.24 | $6.58 | 98300 |
| 2026-04-27 | 6.20 | $6.40 | 44109 |
| 2026-04-24 | 6.18 | $6.36 | 28800 |
| 2026-04-23 | 6.16 | $6.39 | 57610 |
| 2026-04-22 | 6.14 | $6.41 | 64700 |
| 2026-04-21 | 6.11 | $6.26 | 36700 |
| 2026-04-20 | 6.10 | $6.26 | 36500 |
| 2026-04-17 | 6.08 | $6.27 | 66400 |
| 2026-04-16 | 6.07 | $6.34 | 57200 |
| 2026-04-15 | 6.06 | $6.33 | 46200 |
| 2026-04-14 | 6.03 | $6.34 | 34000 |
| 2026-04-13 | 6.01 | $6.23 | 44400 |
| 2026-04-10 | 5.99 | $6.23 | 12700 |
| 2026-04-09 | 5.96 | $6.01 | 19700 |
| 2026-04-08 | 5.95 | $5.97 | 32500 |
| 2026-04-07 | 5.94 | $6.14 | 181446 |
| 2026-04-06 | 5.92 | $6.10 | 24000 |
| 2026-04-02 | 5.90 | $6.10 | 21416 |
| 2026-04-01 | 5.88 | $6.01 | 32735 |
| 2026-03-31 | 5.86 | $6.02 | 88500 |
| 2026-03-30 | 5.85 | $5.89 | 50431 |
| 2026-03-27 | 5.86 | $6.02 | 13700 |
| 2026-03-26 | 5.87 | $5.96 | 64449 |
| 2026-03-25 | 5.88 | $5.93 | 177339 |
| 2026-03-24 | 5.88 | $5.78 | 99801 |
| 2026-03-23 | 5.89 | $5.99 | 47546 |
| 2026-03-20 | 5.89 | $6.00 | 26300 |
| 2026-03-19 | 5.89 | $6.08 | 8000 |
| 2026-03-18 | 5.88 | $5.98 | 104600 |
| 2026-03-17 | 5.88 | $5.87 | 14127 |
| 2026-03-16 | 5.90 | $5.92 | 102809 |
| 2026-03-13 | 5.92 | $5.72 | 27500 |
| 2026-03-12 | 5.94 | $5.71 | 12116 |
| 2026-03-11 | 5.97 | $5.80 | 8948 |
| 2026-03-10 | 5.99 | $5.77 | 19615 |
| 2026-03-09 | 6.01 | $5.77 | 9217 |
| 2026-03-06 | 6.03 | $5.65 | 13300 |
| 2026-03-05 | 6.06 | $5.64 | 13018 |
| 2026-03-04 | 6.09 | $5.76 | 10392 |
| 2026-03-03 | 6.11 | $5.75 | 67103 |
| 2026-03-02 | 6.13 | $6.06 | 34600 |
| 2026-02-27 | 6.14 | $6.26 | 5400 |
| 2026-02-26 | 6.14 | $6.09 | 4000 |
| 2026-02-25 | 6.15 | $5.96 | 6500 |
| 2026-02-24 | 6.16 | $6.05 | 4717 |
| 2026-02-23 | 6.17 | $6.03 | 6400 |
| 2026-02-20 | 6.17 | $5.95 | 15720 |
| 2026-02-19 | 6.17 | $5.93 | 6104 |
| 2026-02-18 | 6.17 | $5.99 | 15100 |
| 2026-02-17 | 6.17 | $6.27 | 6200 |
| 2026-02-13 | 6.16 | $6.17 | 1400 |
| 2026-02-12 | 6.15 | $6.21 | 20714 |
| 2026-02-11 | 6.14 | $6.22 | 2323 |
| 2026-02-10 | 6.12 | $6.23 | 1534 |
| 2026-02-09 | 6.10 | $6.23 | 5200 |
| 2026-02-06 | 6.08 | $6.21 | 16406 |
| 2026-02-05 | 6.07 | $6.20 | 2400 |
| 2026-02-04 | 6.05 | $6.23 | 2100 |
| 2026-02-03 | 6.04 | $6.22 | 2300 |
| 2026-02-02 | 6.02 | $6.17 | 3000 |
| 2026-01-30 | 6.02 | $6.24 | 3306 |
| 2026-01-29 | 6.01 | $6.24 | 6617 |
| 2026-01-28 | 5.99 | $6.20 | 23612 |
| 2026-01-27 | 5.99 | $6.24 | 11900 |
| 2026-01-26 | 5.97 | $6.12 | 1700 |
| 2026-01-23 | 5.97 | $6.04 | 900 |
| 2026-01-22 | 5.96 | $6.05 | 4200 |
| 2026-01-21 | 5.95 | $5.99 | 7408 |
| 2026-01-20 | 5.94 | $5.98 | 8408 |
| 2026-01-16 | 5.94 | $5.91 | 2825 |
| 2026-01-15 | 5.93 | $6.00 | 2537 |
| 2026-01-14 | 5.92 | $5.99 | 4000 |
| 2026-01-13 | 5.90 | $5.84 | 10125 |
| 2026-01-12 | 5.89 | $5.92 | 13600 |
| 2026-01-09 | 5.88 | $5.90 | 5600 |
| 2026-01-08 | 5.88 | $5.91 | 6700 |
| 2026-01-07 | 5.88 | $5.87 | 1204 |
| 2026-01-06 | 5.90 | $5.93 | 2500 |
| 2026-01-05 | 5.91 | $5.94 | 11925 |
| 2026-01-02 | 5.93 | $6.00 | 3200 |
| 2025-12-31 | 5.94 | $6.05 | 728 |
| 2025-12-30 | 5.95 | $6.00 | 2000 |
| 2025-12-29 | 5.96 | $6.06 | 2811 |
| 2025-12-26 | 5.96 | $5.92 | 2300 |
| 2025-12-24 | 5.97 | $6.10 | 1124 |
| 2025-12-23 | 5.97 | $5.92 | 10800 |
| 2025-12-22 | 5.97 | $5.84 | 3900 |
| 2025-12-19 | 5.98 | $5.77 | 17100 |
| 2025-12-18 | 6.00 | $5.87 | 7900 |
| 2025-12-17 | 6.02 | $5.76 | 1300 |
| 2025-12-16 | 6.05 | $5.73 | 7005 |
| 2025-12-15 | 6.08 | $5.69 | 4719 |
| 2025-12-12 | 6.11 | $5.71 | 4236 |
| 2025-12-11 | 6.13 | $5.69 | 1800 |
| 2025-12-10 | 6.15 | $5.80 | 31900 |
| 2025-12-09 | 6.16 | $6.04 | 7011 |
| 2025-12-08 | 6.17 | $6.09 | 1801 |
| 2025-12-05 | 6.18 | $6.17 | 1300 |
| 2025-12-04 | 6.17 | $6.30 | 7200 |
| 2025-12-03 | 6.15 | $6.29 | 2732 |
| 2025-12-02 | 6.14 | $6.24 | 13300 |
| 2025-12-01 | 6.12 | $6.12 | 7621 |
| 2025-11-28 | 6.13 | $6.08 | 930 |
| 2025-11-26 | 6.13 | $6.17 | 2000 |
| 2025-11-25 | 6.13 | $6.06 | 500 |
| 2025-11-24 | 6.14 | $6.07 | 900 |
| 2025-11-21 | 6.14 | $6.04 | 1030 |
| 2025-11-20 | 6.14 | $6.12 | 10000 |
| 2025-11-19 | 6.14 | $6.26 | 10000 |
| 2025-11-18 | 6.13 | $6.26 | 10000 |
| 2025-11-17 | 6.12 | $6.33 | 500 |
| 2025-11-14 | 6.11 | $6.27 | 327 |
| 2025-11-13 | 6.11 | $6.20 | 600 |
| 2025-11-12 | 6.10 | $6.10 | 521 |
| 2025-11-11 | 6.10 | $6.07 | 1327 |
| 2025-11-10 | 6.10 | $6.19 | 2644 |
| 2025-11-07 | 6.09 | $6.32 | 818 |
| 2025-11-06 | 6.08 | $5.95 | 1400 |
| 2025-11-05 | 6.08 | $5.95 | 500 |
| 2025-11-04 | 6.08 | $5.91 | 500 |
| 2025-11-03 | 6.10 | $6.01 | 236 |
| 2025-10-31 | 6.11 | $6.15 | 541 |
| 2025-10-30 | 6.11 | $6.16 | 9 |
| 2025-10-29 | 6.11 | $6.16 | 200 |
| 2025-10-28 | 6.11 | $6.20 | 721 |
| 2025-10-27 | 6.11 | $6.13 | 2300 |
| 2025-10-24 | 6.11 | $6.07 | 12 |
| 2025-10-23 | 6.11 | $6.07 | 524 |
| 2025-10-22 | 6.12 | $6.08 | 300 |
| 2025-10-21 | 6.12 | $6.11 | 431 |
| 2025-10-20 | 6.12 | $6.16 | — |
| 2025-10-17 | 6.12 | $6.16 | 51800 |
| 2025-10-16 | 6.11 | $6.08 | 600 |
| 2025-10-15 | 6.10 | $6.06 | 2519 |
| 2025-10-14 | 6.10 | $6.07 | 522 |
| 2025-10-13 | 6.10 | $6.04 | 500 |
| 2025-10-10 | 6.10 | $6.03 | 1714 |
| 2025-10-09 | 6.11 | $5.95 | 300 |
| 2025-10-08 | 6.12 | $5.99 | 300 |
| 2025-10-07 | 6.12 | $6.27 | 55 |
| 2025-10-06 | 6.11 | $6.27 | 21300 |
| 2025-10-03 | 6.11 | $6.16 | — |
| 2025-10-02 | 6.11 | $6.16 | 1129 |
| 2025-10-01 | 6.10 | $6.15 | 800 |
| 2025-09-30 | 6.10 | $6.15 | 500 |
| 2025-09-29 | 6.11 | $6.09 | 400 |
| 2025-09-26 | 6.12 | $6.22 | 312 |
| 2025-09-25 | 6.12 | $6.17 | 14900 |
| 2025-09-24 | 6.13 | $6.15 | 2100 |
| 2025-09-23 | 6.14 | $6.09 | 5200 |
| 2025-09-22 | 6.15 | $6.07 | 600 |
| 2025-09-19 | 6.16 | $6.00 | 2200 |
| 2025-09-18 | 6.18 | $5.98 | 3500 |
| 2025-09-17 | 6.19 | $5.97 | 1144 |
| 2025-09-16 | 6.21 | $6.06 | 4000 |
| 2025-09-15 | 6.22 | $6.15 | 4000 |
| 2025-09-12 | 6.22 | $6.11 | — |
| 2025-09-11 | 6.23 | $6.12 | 6600 |
| 2025-09-10 | 6.23 | $6.08 | 5534 |
| 2025-09-09 | 6.24 | $6.09 | 4800 |
| 2025-09-08 | 6.24 | $6.14 | 200 |
| 2025-09-05 | 6.24 | $6.16 | 900 |
| 2025-09-04 | 6.23 | $6.13 | — |
| 2025-09-03 | 6.23 | $6.13 | 938 |
| 2025-09-02 | 6.23 | $6.21 | 614 |
| 2025-08-29 | 6.23 | $6.29 | 400 |
| 2025-08-28 | 6.22 | $6.27 | 10900 |
| 2025-08-27 | 6.21 | $6.33 | — |
| 2025-08-26 | 6.21 | $6.33 | 1700 |
| 2025-08-25 | 6.20 | $6.34 | 700 |
| 2025-08-22 | 6.21 | $6.35 | 5600 |
| 2025-08-21 | 6.21 | $6.27 | 1400 |
| 2025-08-20 | 6.21 | $6.34 | 27400 |
| 2025-08-19 | 6.21 | $6.23 | 1100 |
| 2025-08-18 | 6.22 | $6.26 | 2033 |
| 2025-08-15 | 6.22 | $6.27 | 12706 |
| 2025-08-14 | 6.22 | $6.23 | 2500 |
| 2025-08-13 | 6.22 | $6.24 | 400 |
| 2025-08-12 | 6.22 | $6.16 | 3947 |
| 2025-08-11 | 6.22 | $6.08 | 1144 |
| 2025-08-08 | 6.23 | $6.09 | 500 |
| 2025-08-07 | 6.24 | $6.06 | 5800 |
| 2025-08-06 | 6.25 | $6.13 | 700 |
| 2025-08-05 | 6.27 | $6.15 | — |
| 2025-08-04 | 6.28 | $6.15 | — |
| 2025-08-01 | 6.29 | $6.06 | 400 |
| 2025-07-31 | 6.30 | $6.14 | 238 |
| 2025-07-30 | 6.31 | $6.28 | 1501 |
| 2025-07-29 | 6.31 | $6.26 | 14300 |
| 2025-07-28 | 6.31 | $6.36 | — |
| 2025-07-25 | 6.31 | $6.36 | — |
| 2025-07-24 | 6.29 | $6.36 | 44804 |
| 2025-07-23 | 6.28 | $6.36 | 13324 |
| 2025-07-22 | 6.28 | $6.32 | — |
| 2025-07-21 | 6.28 | $6.32 | 500 |
| 2025-07-18 | 6.27 | $6.24 | 10500 |
| 2025-07-17 | 6.26 | $6.21 | 1035 |
| 2025-07-16 | 6.25 | $6.25 | 1134 |
| 2025-07-15 | 6.24 | $6.22 | 1519 |
| 2025-07-14 | 6.24 | $6.27 | 700 |
| 2025-07-11 | 6.22 | $6.27 | 200 |
| 2025-07-10 | 6.21 | $6.38 | — |
| 2025-07-09 | 6.19 | $6.38 | — |
| 2025-07-08 | 6.16 | $6.38 | 5107 |
| 2025-07-07 | 6.14 | $6.33 | 300 |
| 2025-07-03 | 6.12 | $6.32 | — |
| 2025-07-02 | 6.10 | $6.32 | 800 |
| 2025-07-01 | 6.07 | $6.36 | 1500 |
| 2025-06-30 | 6.05 | $6.27 | 527 |
| 2025-06-27 | 6.03 | $6.24 | 300 |
| 2025-06-26 | 6.01 | $6.02 | 300 |
| 2025-06-25 | 6.00 | $6.19 | 4300 |
| 2025-06-24 | 5.99 | $6.25 | 1421 |
| 2025-06-23 | 5.98 | $6.29 | 2300 |
| 2025-06-20 | 5.96 | $6.12 | 8200 |
| 2025-06-18 | 5.95 | $6.09 | 400 |
| 2025-06-17 | 5.94 | $6.05 | 1711 |
| 2025-06-16 | 5.92 | $6.13 | 205 |
| 2025-06-13 | 5.90 | $6.04 | 1020 |
| 2025-06-12 | 5.88 | $6.04 | 2200 |
| 2025-06-11 | 5.86 | $5.97 | 435 |
| 2025-06-10 | 5.84 | $5.94 | 200 |
| 2025-06-09 | 5.82 | $5.91 | 2404 |
| 2025-06-06 | 5.81 | $5.94 | 3400 |
| 2025-06-05 | 5.80 | $5.91 | 1600 |
| 2025-06-04 | 5.79 | $5.83 | 241 |
| 2025-06-03 | 5.79 | $5.89 | — |
| 2025-06-02 | 5.79 | $5.89 | 110 |
| 2025-05-30 | 5.78 | $5.84 | 600 |
| 2025-05-29 | 5.77 | $5.83 | 500 |
| 2025-05-28 | 5.78 | $5.93 | — |
| 2025-05-27 | 5.78 | $5.93 | — |
| 2025-05-23 | 5.77 | $5.94 | 1000 |
| 2025-05-22 | 5.76 | $5.91 | 2839 |
| 2025-05-21 | 5.75 | $5.89 | — |
| 2025-05-20 | 5.75 | $5.89 | 200 |
| 2025-05-19 | 5.74 | $5.72 | — |
| 2025-05-16 | 5.75 | $5.72 | — |
| 2025-05-15 | 5.74 | $5.73 | 637 |
| 2025-05-14 | 5.74 | $5.59 | — |
| 2025-05-13 | 5.73 | $5.59 | 600 |
| 2025-05-12 | 5.72 | $5.51 | 726 |
| 2025-05-09 | 5.71 | $5.69 | 1224 |
| 2025-05-08 | 5.70 | $5.78 | — |
| 2025-05-07 | 5.67 | $5.78 | 900 |
| 2025-05-06 | 5.64 | $5.82 | 842 |
| 2025-05-05 | 5.61 | $5.87 | 3328 |
| 2025-05-02 | 5.59 | $5.70 | 540 |
| 2025-05-01 | 5.59 | $5.65 | 1027 |
| 2025-04-30 | 5.58 | $5.92 | — |
| 2025-04-29 | 5.56 | $5.92 | 2438 |
| 2025-04-28 | 5.53 | $5.79 | 102 |
| 2025-04-25 | 5.52 | $5.71 | 700 |
| 2025-04-24 | 5.51 | $5.70 | 900 |
| 2025-04-23 | 5.49 | $5.82 | 300 |
| 2025-04-22 | 5.47 | $5.78 | 25328 |
| 2025-04-21 | 5.45 | $5.86 | 2325 |
| 2025-04-17 | 5.43 | $5.58 | 5600 |
| 2025-04-16 | 5.42 | $5.69 | 1317 |
| 2025-04-15 | 5.41 | $5.41 | 2007 |
| 2025-04-14 | 5.40 | $5.45 | 2348 |
| 2025-04-11 | 5.40 | $5.35 | 6535 |
| 2025-04-10 | 5.40 | $5.34 | 6436 |
| 2025-04-09 | 5.40 | $5.30 | 23000 |
| 2025-04-08 | 5.40 | $5.11 | 1337 |
| 2025-04-07 | 5.41 | $5.29 | 2500 |
| 2025-04-04 | 5.41 | $5.50 | 800 |
| 2025-04-03 | 5.41 | $5.61 | 600 |
| 2025-04-02 | 5.39 | $5.52 | 800 |
| 2025-04-01 | 5.37 | $5.39 | 12440 |
| 2025-03-31 | 5.36 | $5.48 | 22500 |
| 2025-03-28 | 5.34 | $5.48 | — |
| 2025-03-27 | 5.32 | $5.48 | 540 |
| 2025-03-26 | 5.31 | $5.37 | 2700 |
| 2025-03-25 | 5.30 | $5.45 | 10112 |
| 2025-03-24 | 5.29 | $5.42 | 15000 |
| 2025-03-21 | 5.28 | $5.34 | 2538 |
| 2025-03-20 | 5.28 | $5.44 | 1100 |
| 2025-03-19 | 5.26 | $5.37 | — |
| 2025-03-18 | 5.25 | $5.37 | 106717 |
| 2025-03-17 | 5.23 | $5.46 | 2900 |
| 2025-03-14 | 5.21 | $5.30 | — |
| 2025-03-13 | 5.20 | $5.30 | 500 |
| 2025-03-12 | 5.18 | $5.35 | 542 |
| 2025-03-11 | 5.16 | $5.37 | 2400 |
| 2025-03-10 | 5.15 | $5.29 | 644 |
| 2025-03-07 | 5.13 | $5.33 | 1700 |
| 2025-03-06 | 5.12 | $5.24 | 9600 |
| 2025-03-05 | 5.11 | $5.14 | 329 |
| 2025-03-04 | 5.10 | $5.14 | 300 |
| 2025-03-03 | 5.08 | $5.16 | 4000 |
| 2025-02-28 | 5.07 | $5.12 | 1839 |
| 2025-02-27 | 5.05 | $5.22 | — |
| 2025-02-26 | 5.03 | $5.23 | 220 |
| 2025-02-25 | 5.01 | $5.24 | 300 |
| 2025-02-24 | 4.99 | $5.23 | 700 |
| 2025-02-21 | 4.97 | $5.23 | 231 |
| 2025-02-20 | 4.95 | $5.20 | 4600 |
| 2025-02-19 | 4.93 | $5.02 | 500 |
| 2025-02-18 | 4.92 | $5.06 | 1045 |
| 2025-02-14 | 4.91 | $5.03 | — |
| 2025-02-13 | 4.90 | $5.04 | 1600 |
| 2025-02-12 | 4.88 | $4.99 | — |
| 2025-02-11 | 4.87 | $4.99 | 304 |
| 2025-02-10 | 4.85 | $5.01 | 323 |
| 2025-02-07 | 4.83 | $5.00 | 2842 |
| 2025-02-06 | 4.83 | $5.05 | — |
| 2025-02-05 | 4.82 | $5.05 | 2049 |
| 2025-02-04 | 4.81 | $4.97 | 1229 |
| 2025-02-03 | 4.80 | $4.85 | 1400 |
| 2025-01-31 | 4.80 | $4.84 | 3126 |
| 2025-01-30 | 4.80 | $4.75 | 1100 |
| 2025-01-29 | 4.80 | $4.77 | 3000 |
| 2025-01-28 | 4.79 | $4.80 | 3000 |
| 2025-01-27 | 4.79 | $4.83 | — |
| 2025-01-24 | 4.79 | $4.83 | 2814 |
| 2025-01-23 | 4.78 | $4.87 | 1200 |
| 2025-01-22 | 4.78 | $4.81 | 11300 |
| 2025-01-21 | 4.76 | $4.88 | 1000 |
| 2025-01-17 | 4.76 | $4.82 | 1000 |
| 2025-01-16 | 4.75 | $4.76 | 1727 |
| 2025-01-15 | 4.76 | $4.76 | 11800 |
| 2025-01-14 | 4.75 | $4.72 | 3700 |
| 2025-01-13 | 4.76 | $4.67 | 1702 |
| 2025-01-10 | 4.77 | $4.65 | 10200 |
| 2025-01-08 | 4.78 | $4.84 | 1900 |
| 2025-01-07 | 4.78 | $4.85 | 69900 |
| 2025-01-06 | 4.78 | $4.88 | 2521 |
| 2025-01-03 | 4.78 | $4.90 | 600 |
| 2025-01-02 | 4.78 | $4.86 | 3200 |
| 2024-12-31 | 4.78 | $4.71 | 407 |
| 2024-12-30 | 4.79 | $4.72 | 6908 |
| 2024-12-27 | 4.79 | $4.72 | 1700 |
| 2024-12-26 | 4.79 | $4.71 | 700 |
| 2024-12-24 | 4.79 | $4.76 | — |
| 2024-12-23 | 4.79 | $4.76 | 6100 |
| 2024-12-20 | 4.79 | $4.72 | 2500 |
| 2024-12-19 | 4.78 | $4.60 | 21700 |
| 2024-12-18 | 4.79 | $4.72 | 1400 |
| 2024-12-17 | 4.79 | $4.77 | 6700 |
| 2024-12-16 | 4.78 | $4.78 | 727 |
| 2024-12-13 | 4.78 | $4.71 | 4000 |
| 2024-12-12 | 4.77 | $4.82 | 5015 |
| 2024-12-11 | 4.76 | $4.83 | 3800 |
| 2024-12-10 | 4.75 | $4.87 | 9900 |
| 2024-12-09 | 4.74 | $4.82 | 400 |
| 2024-12-06 | 4.73 | $4.93 | 317 |
| 2024-12-05 | 4.73 | $4.90 | 5210 |
| 2024-12-04 | 4.71 | $4.88 | 1100 |
| 2024-12-03 | 4.71 | $4.89 | 3600 |
| 2024-12-02 | 4.71 | $4.84 | 1600 |
| 2024-11-29 | 4.71 | $4.73 | — |
| 2024-11-27 | 4.72 | $4.73 | 3526 |
| 2024-11-26 | 4.73 | $4.75 | 6900 |
| 2024-11-25 | 4.75 | $4.75 | 18619 |
| 2024-11-22 | 4.76 | $4.68 | 1600 |
| 2024-11-21 | 4.77 | $4.66 | 4800 |
| 2024-11-20 | 4.78 | $4.68 | 1637 |
| 2024-11-19 | 4.80 | $4.70 | 3500 |
| 2024-11-18 | 4.81 | $4.71 | 26900 |
| 2024-11-15 | 4.82 | $4.70 | 1200 |
| 2024-11-14 | 4.84 | $4.61 | 17700 |
| 2024-11-13 | 4.86 | $4.53 | 20500 |
| 2024-11-12 | 4.89 | $4.55 | 2300 |
| 2024-11-11 | 4.92 | $4.72 | 3117 |
| 2024-11-08 | 4.94 | $4.75 | 4700 |
| 2024-11-07 | 4.95 | $4.74 | 3500 |
| 2024-11-06 | 4.97 | $4.67 | 3649 |
| 2024-11-05 | 4.99 | $4.80 | 3800 |
| 2024-11-04 | 5.01 | $4.93 | 800 |
| 2024-11-01 | 5.01 | $4.85 | 111 |
| 2024-10-31 | 5.02 | $4.90 | 600 |
| 2024-10-30 | 5.03 | $5.01 | 5300 |
| 2024-10-29 | 5.04 | $4.97 | 1700 |
| 2024-10-28 | 5.05 | $4.98 | 922 |
| 2024-10-25 | 5.06 | $4.93 | 600 |
| 2024-10-24 | 5.07 | $4.94 | 332 |
| 2024-10-23 | 5.08 | $4.92 | — |
| 2024-10-22 | 5.09 | $4.92 | 1500 |
| 2024-10-21 | 5.09 | $5.05 | — |
| 2024-10-18 | 5.09 | $5.05 | 242 |
| 2024-10-17 | 5.09 | $5.01 | 323 |
| 2024-10-16 | 5.08 | $5.11 | 3800 |
| 2024-10-15 | 5.08 | $5.13 | 542 |
| 2024-10-14 | 5.07 | $5.11 | 1400 |
| 2024-10-11 | 5.07 | $5.03 | — |
| 2024-10-10 | 5.07 | $5.03 | 340 |
| 2024-10-09 | 5.07 | $5.11 | 200 |
| 2024-10-08 | 5.06 | $5.14 | 311 |
| 2024-10-07 | 5.06 | $5.09 | 603 |
| 2024-10-04 | 5.05 | $5.01 | 1009 |
| 2024-10-03 | 5.05 | $5.15 | — |
| 2024-10-02 | 5.05 | $5.15 | — |
| 2024-10-01 | 5.04 | $5.15 | 4630 |
| 2024-09-30 | 5.03 | $5.13 | 600 |
| 2024-09-27 | 5.03 | $5.17 | 311 |
| 2024-09-26 | 5.02 | $5.14 | 8200 |
| 2024-09-25 | 5.02 | $5.02 | 8402 |
| 2024-09-24 | 5.02 | $5.05 | 600 |
| 2024-09-23 | 5.03 | $5.04 | 2219 |
| 2024-09-20 | 5.03 | $5.02 | 737 |
| 2024-09-19 | 5.03 | $4.87 | 600 |
| 2024-09-18 | 5.04 | $4.96 | 1300 |
| 2024-09-17 | 5.05 | $5.06 | 1439 |
| 2024-09-16 | 5.04 | $5.04 | 400 |
| 2024-09-13 | 5.04 | $5.05 | 300 |
| 2024-09-12 | 5.04 | $5.00 | 1242 |
| 2024-09-11 | 5.03 | $5.03 | 1225 |
| 2024-09-10 | 5.03 | $5.00 | 2337 |
| 2024-09-09 | 5.02 | $4.98 | 6330 |
| 2024-09-06 | 5.01 | $5.02 | 900 |
| 2024-09-05 | 4.99 | $5.05 | 1302 |
| 2024-09-04 | 4.98 | $5.02 | 2000 |
| 2024-09-03 | 4.96 | $5.01 | 500 |
| 2024-08-30 | 4.94 | $5.05 | 100 |
| 2024-08-29 | 4.94 | $5.05 | 600 |
| 2024-08-28 | 4.93 | $5.09 | 3036 |
| 2024-08-27 | 4.91 | $5.10 | 205 |
| 2024-08-26 | 4.89 | $5.13 | 700 |
| 2024-08-23 | 4.87 | $5.12 | 2033 |
| 2024-08-22 | 4.86 | $5.03 | 544 |
| 2024-08-21 | 4.84 | $5.05 | 7900 |
| 2024-08-20 | 4.83 | $5.03 | 700 |
| 2024-08-19 | 4.81 | $5.04 | 8446 |
| 2024-08-16 | 4.79 | $4.99 | 900 |
| 2024-08-15 | 4.78 | $4.93 | 8000 |
| 2024-08-14 | 4.77 | $4.95 | 3745 |
| 2024-08-13 | 4.76 | $4.88 | 62222 |
| 2024-08-12 | 4.74 | $4.79 | 7405 |
| 2024-08-09 | 4.74 | $4.77 | 13400 |
| 2024-08-08 | 4.73 | $4.79 | 21640 |
| 2024-08-07 | 4.73 | $4.71 | 40000 |
| 2024-08-06 | 4.72 | $4.66 | 20500 |
| 2024-08-05 | 4.72 | $4.70 | 3505 |
| 2024-08-02 | 4.71 | $4.93 | 1317 |
| 2024-08-01 | 4.69 | $4.81 | 800 |
| 2024-07-31 | 4.67 | $4.71 | 7642 |
| 2024-07-30 | 4.65 | $4.87 | 9300 |
| 2024-07-29 | 4.62 | $4.73 | 6000 |
| 2024-07-26 | 4.60 | $4.73 | 2414 |
| 2024-07-25 | 4.58 | $4.80 | 2100 |
| 2024-07-24 | 4.55 | $4.73 | 6200 |
| 2024-07-23 | 4.54 | $4.75 | 4024 |
| 2024-07-22 | 4.52 | $4.64 | 7027 |
| 2024-07-19 | 4.50 | $4.70 | 412 |
| 2024-07-18 | 4.48 | $4.73 | 10100 |
| 2024-07-17 | 4.46 | $4.71 | 14600 |
| 2024-07-16 | 4.44 | $4.63 | 6221 |
| 2024-07-15 | 4.43 | $4.63 | 3300 |
| 2024-07-12 | 4.42 | $4.69 | 4300 |
| 2024-07-11 | 4.41 | $4.67 | 6200 |
| 2024-07-10 | 4.40 | $4.61 | 13808 |
| 2024-07-09 | 4.42 | $4.55 | 7835 |
| 2024-07-08 | 4.45 | $4.54 | 18700 |
| 2024-07-05 | 4.49 | $4.51 | 43700 |
| 2024-07-03 | 4.53 | $4.42 | 5500 |
| 2024-07-02 | 4.57 | $4.32 | 46900 |
| 2024-07-01 | 4.62 | $4.38 | 13225 |
| 2024-06-28 | 4.67 | $4.25 | 19800 |
| 2024-06-27 | 4.72 | $4.29 | 14718 |
| 2024-06-26 | 4.77 | $4.34 | 21805 |
| 2024-06-25 | 4.82 | $4.35 | 21600 |
| 2024-06-24 | 4.86 | $4.40 | 34926 |
| 2024-06-21 | 4.91 | $4.25 | 50500 |
| 2024-06-20 | 4.96 | $4.31 | 20925 |
| 2024-06-18 | 5.01 | $4.35 | 19810 |
| 2024-06-17 | 5.06 | $4.31 | 13800 |
| 2024-06-14 | 5.12 | $4.42 | 5100 |
| 2024-06-13 | 5.16 | $4.46 | 9839 |
| 2024-06-12 | 5.21 | $4.44 | 24115 |
| 2024-06-11 | 5.25 | $4.43 | 89100 |
| 2024-06-10 | 5.30 | $5.03 | 88710 |
| 2024-06-07 | 5.31 | $5.20 | 2000 |
| 2024-06-06 | 5.31 | $5.29 | 4200 |
| 2024-06-05 | 5.30 | $5.29 | 3700 |
| 2024-06-04 | 5.29 | $5.31 | 8500 |
| 2024-06-03 | 5.28 | $5.39 | 1338 |
| 2024-05-31 | 5.27 | $5.29 | 25300 |
| 2024-05-30 | 5.26 | $5.28 | 3023 |
| 2024-05-29 | 5.25 | $5.22 | 3000 |
| 2024-05-28 | 5.24 | $5.33 | 2732 |
| 2024-05-24 | 5.23 | $5.27 | 27533 |
| 2024-05-23 | 5.21 | $5.26 | 6800 |
| 2024-05-22 | 5.20 | $5.34 | 1745 |
| 2024-05-21 | 5.18 | $5.36 | 3748 |
| 2024-05-20 | 5.17 | $5.32 | 8906 |
| 2024-05-17 | 5.15 | $5.41 | 1531 |
| 2024-05-16 | 5.12 | $5.35 | 1643 |
| 2024-05-15 | 5.09 | $5.36 | 6700 |
| 2024-05-14 | 5.07 | $5.35 | 7200 |
| 2024-05-13 | 5.02 | $5.28 | 6900 |
| 2024-05-10 | 4.98 | $5.26 | 2000 |
| 2024-05-09 | 4.93 | $5.19 | 4912 |
| 2024-05-08 | 4.89 | $5.18 | 12014 |
| 2024-05-07 | 4.85 | $5.14 | 38333 |
| 2024-05-06 | 4.81 | $5.11 | 3732 |
| 2024-05-03 | 4.77 | $5.14 | 4209 |
| 2024-05-02 | 4.73 | $5.08 | 2800 |
| 2024-05-01 | 4.69 | $5.02 | 13100 |
| 2024-04-30 | 4.65 | $5.01 | 18436 |
| 2024-04-29 | 4.62 | $5.07 | 16400 |
| 2024-04-26 | 4.57 | $4.96 | 14929 |
| 2024-04-25 | 4.54 | $4.97 | 29732 |
| 2024-04-24 | 4.50 | $5.08 | 15911 |
| 2024-04-23 | 4.46 | $5.05 | 61642 |
| 2024-04-22 | 4.42 | $4.94 | 10300 |
| 2024-04-19 | 4.39 | $4.83 | 8027 |
| 2024-04-18 | 4.36 | $4.81 | 114827 |
| 2024-04-17 | 4.33 | $4.83 | 232327 |
| 2024-04-16 | 4.30 | $4.48 | 271400 |
| 2024-04-15 | 4.29 | $4.39 | 62002 |
| 2024-04-12 | 4.29 | $4.37 | 25633 |
| 2024-04-11 | 4.28 | $4.37 | 219238 |
| 2024-04-10 | 4.27 | $4.31 | 73600 |
| 2024-04-09 | 4.27 | $4.34 | 197114 |
| 2024-04-08 | 4.27 | $4.33 | 87718 |
| 2024-04-05 | 4.27 | $4.31 | 14400 |
| 2024-04-04 | 4.28 | $4.33 | 96244 |
| 2024-04-03 | 4.29 | $4.31 | 94027 |
| 2024-04-02 | 4.30 | $4.27 | 118800 |
| 2024-04-01 | 4.30 | $4.15 | 9300 |
| 2024-03-28 | 4.32 | $4.29 | 270500 |
| 2024-03-27 | 4.34 | $4.29 | 44300 |
| 2024-03-26 | 4.36 | $4.27 | 92216 |
| 2024-03-25 | 4.38 | $4.25 | 58944 |
| 2024-03-22 | 4.41 | $4.19 | 19101 |
| 2024-03-21 | 4.45 | $4.23 | 43700 |
| 2024-03-20 | 4.49 | $4.28 | 86300 |
| 2024-03-19 | 4.52 | $4.31 | 74300 |
| 2024-03-18 | 4.55 | $4.21 | 43334 |
| 2024-03-15 | 4.58 | $4.32 | 27800 |
| 2024-03-14 | 4.61 | $4.23 | 150847 |
| 2024-03-13 | 4.65 | $4.21 | 65200 |
| 2024-03-12 | 4.69 | $4.24 | 45538 |
| 2024-03-11 | 4.72 | $4.34 | 33800 |
| 2024-03-08 | 4.76 | $4.41 | 9100 |
| 2024-03-07 | 4.79 | $4.51 | 37812 |
| 2024-03-06 | 4.81 | $4.45 | 73914 |
| 2024-03-05 | 4.85 | $4.46 | 37500 |
| 2024-03-04 | 4.89 | $4.38 | 36600 |
| 2024-03-01 | 4.93 | $4.50 | 27100 |
| 2024-02-29 | 4.97 | $4.65 | 186910 |
| 2024-02-28 | 5.00 | $4.68 | 10502 |
| 2024-02-27 | 5.04 | $4.78 | 28515 |
| 2024-02-26 | 5.07 | $4.84 | 5100 |
| 2024-02-23 | 5.10 | $4.96 | 1122 |
| 2024-02-22 | 5.12 | $4.96 | 3034 |
| 2024-02-21 | 5.15 | $4.94 | 12200 |
| 2024-02-20 | 5.18 | $4.89 | 1600 |
| 2024-02-16 | 5.21 | $4.87 | 3904 |
| 2024-02-15 | 5.24 | $4.97 | 8000 |
| 2024-02-14 | 5.27 | $4.92 | 3142 |
| 2024-02-13 | 5.30 | $4.95 | 7000 |
| 2024-02-12 | 5.34 | $5.02 | 5416 |
| 2024-02-09 | 5.38 | $4.98 | 8100 |
| 2024-02-08 | 5.43 | $5.03 | 2900 |
| 2024-02-07 | 5.47 | $5.02 | 5328 |
| 2024-02-06 | 5.51 | $5.15 | 4630 |
| 2024-02-05 | 5.55 | $5.21 | 2041 |
| 2024-02-02 | 5.58 | $5.24 | 3619 |
| 2024-02-01 | 5.61 | $5.29 | 1400 |
| 2024-01-31 | 5.63 | $5.34 | 336 |
| 2024-01-30 | 5.66 | $5.41 | 3800 |
| 2024-01-29 | 5.68 | $5.38 | 900 |
| 2024-01-26 | 5.71 | $5.37 | 200 |
| 2024-01-25 | 5.74 | $5.45 | 5900 |
| 2024-01-24 | 5.75 | $5.56 | 300 |
| 2024-01-23 | 5.77 | $5.52 | 944 |
| 2024-01-22 | 5.79 | $5.57 | 1408 |
| 2024-01-19 | 5.80 | $5.47 | 800 |
| 2024-01-18 | 5.83 | $5.51 | 1726 |
| 2024-01-17 | 5.84 | $5.57 | 25400 |
| 2024-01-16 | 5.87 | $5.68 | 7334 |
| 2024-01-12 | 5.89 | $5.89 | 400 |
| 2024-01-11 | 5.90 | $5.84 | 600 |
| 2024-01-10 | 5.90 | $5.84 | 500 |
| 2024-01-09 | 5.90 | $5.89 | — |
| 2024-01-08 | 5.91 | $5.89 | 1000 |
| 2024-01-05 | 5.91 | $5.85 | 4410 |
| 2024-01-04 | 5.92 | $5.84 | 500 |
| 2024-01-03 | 5.92 | $5.80 | 834 |
| 2024-01-02 | 5.93 | $5.85 | 227 |
| 2023-12-29 | 5.93 | $5.90 | 1400 |
| 2023-12-28 | 5.93 | $5.89 | 2814 |
| 2023-12-27 | 5.94 | $5.93 | 3500 |
| 2023-12-26 | 5.94 | $5.76 | 3226 |
| 2023-12-22 | 5.95 | $5.92 | 2610 |
| 2023-12-21 | 5.94 | $5.89 | 2129 |
| 2023-12-20 | 5.93 | $5.85 | 1100 |
| 2023-12-19 | 5.93 | $5.91 | 633 |
| 2023-12-18 | 5.93 | $5.90 | 1016 |
| 2023-12-15 | 5.93 | $5.99 | 1342 |
| 2023-12-14 | 5.92 | $6.11 | 1300 |
| 2023-12-13 | 5.90 | $6.05 | 8000 |
| 2023-12-12 | 5.88 | $5.93 | 1300 |
| 2023-12-11 | 5.86 | $5.93 | 900 |
| 2023-12-08 | 5.85 | $5.99 | 5634 |
| 2023-12-07 | 5.83 | $5.95 | 9211 |
| 2023-12-06 | 5.82 | $5.98 | 2533 |
| 2023-12-05 | 5.80 | $5.93 | 1200 |
| 2023-12-04 | 5.78 | $5.93 | 1636 |
| 2023-12-01 | 5.77 | $5.94 | 1900 |
| 2023-11-30 | 5.75 | $5.91 | 1800 |
| 2023-11-29 | 5.74 | $5.90 | 4343 |
| 2023-11-28 | 5.72 | $5.94 | 1200 |
| 2023-11-27 | 5.69 | $5.95 | 2000 |
| 2023-11-24 | 5.67 | $5.80 | — |
| 2023-11-22 | 5.66 | $5.80 | 10400 |
| 2023-11-21 | 5.65 | $5.82 | 1000 |
| 2023-11-20 | 5.63 | $5.87 | 2000 |
| 2023-11-17 | 5.61 | $5.83 | 1700 |
| 2023-11-16 | 5.60 | $5.77 | 5230 |
| 2023-11-15 | 5.58 | $5.70 | 2005 |
| 2023-11-14 | 5.57 | $5.76 | 1200 |
| 2023-11-13 | 5.56 | $5.59 | 2823 |
| 2023-11-10 | 5.56 | $5.64 | 3041 |
| 2023-11-09 | 5.55 | $5.67 | 543 |
| 2023-11-08 | 5.54 | $5.61 | — |
| 2023-11-07 | 5.54 | $5.61 | 440 |
| 2023-11-06 | 5.54 | $5.65 | 448 |
| 2023-11-03 | 5.52 | $5.62 | 900 |
| 2023-11-02 | 5.51 | $5.64 | 800 |
| 2023-11-01 | 5.49 | $5.59 | 700 |
| 2023-10-31 | 5.47 | $5.48 | 500 |
| 2023-10-30 | 5.46 | $5.48 | 4922 |
| 2023-10-27 | 5.44 | $5.46 | 3419 |
| 2023-10-26 | 5.44 | $5.53 | 311 |
| 2023-10-25 | 5.43 | $5.59 | 300 |
| 2023-10-24 | 5.42 | $5.60 | 1800 |
| 2023-10-23 | 5.41 | $5.45 | 1000 |
| 2023-10-20 | 5.41 | $5.49 | — |
| 2023-10-19 | 5.42 | $5.49 | 1500 |
| 2023-10-18 | 5.43 | $5.47 | 416 |
| 2023-10-17 | 5.45 | $5.50 | 1200 |
| 2023-10-16 | 5.46 | $5.60 | 1200 |
| 2023-10-13 | 5.47 | $5.48 | 200 |
| 2023-10-12 | 5.49 | $5.55 | — |
| 2023-10-11 | 5.50 | $5.55 | 1504 |
| 2023-10-10 | 5.50 | $5.48 | 2835 |
| 2023-10-09 | 5.51 | $5.37 | 3635 |
| 2023-10-06 | 5.52 | $5.35 | 1900 |
| 2023-10-05 | 5.54 | $5.28 | 2027 |
| 2023-10-04 | 5.55 | $5.21 | 2700 |
| 2023-10-03 | 5.57 | $5.19 | 18000 |
| 2023-10-02 | 5.59 | $5.21 | 3600 |
| 2023-09-29 | 5.61 | $5.39 | 2100 |
| 2023-09-28 | 5.63 | $5.33 | 34700 |
| 2023-09-27 | 5.65 | $5.32 | 34608 |
| 2023-09-26 | 5.68 | $5.46 | 546 |
| 2023-09-25 | 5.69 | $5.49 | 2631 |
| 2023-09-22 | 5.69 | $5.61 | 200 |
| 2023-09-21 | 5.69 | $5.68 | 300 |
| 2023-09-20 | 5.69 | $5.87 | 300 |
| 2023-09-19 | 5.67 | $5.83 | 1100 |
| 2023-09-18 | 5.66 | $5.80 | 300 |
| 2023-09-15 | 5.64 | $5.76 | 1300 |
| 2023-09-14 | 5.63 | $5.72 | 600 |
| 2023-09-13 | 5.63 | $5.64 | 300 |
| 2023-09-12 | 5.62 | $5.64 | 700 |
| 2023-09-11 | 5.62 | $5.71 | 1144 |
| 2023-09-08 | 5.62 | $5.64 | 526 |
| 2023-09-07 | 5.63 | $5.58 | 400 |
| 2023-09-06 | 5.64 | $5.54 | 5103 |
| 2023-09-05 | 5.65 | $5.52 | 400 |
| 2023-09-01 | 5.66 | $5.70 | 3219 |
| 2023-08-31 | 5.66 | $5.73 | 2838 |
| 2023-08-30 | 5.65 | $5.80 | 646 |
| 2023-08-29 | 5.66 | $5.80 | 1901 |
| 2023-08-28 | 5.67 | $5.67 | 300 |
| 2023-08-25 | 5.68 | $5.58 | 3739 |
| 2023-08-24 | 5.71 | $5.59 | 745 |
| 2023-08-23 | 5.73 | $5.62 | 1305 |
| 2023-08-22 | 5.75 | $5.56 | 1900 |
| 2023-08-21 | 5.78 | $5.51 | 8500 |
| 2023-08-18 | 5.80 | $5.47 | 74500 |
| 2023-08-17 | 5.84 | $5.58 | 600 |
| 2023-08-16 | 5.86 | $5.62 | 10700 |
| 2023-08-15 | 5.87 | $5.59 | 424 |
| 2023-08-14 | 5.89 | $5.66 | 8100 |
| 2023-08-11 | 5.91 | $5.72 | 339 |
| 2023-08-10 | 5.92 | $5.79 | 700 |
| 2023-08-09 | 5.93 | $5.74 | 548 |
| 2023-08-08 | 5.93 | $5.67 | 900 |
| 2023-08-07 | 5.92 | $5.73 | 6802 |
| 2023-08-04 | 5.92 | $5.70 | 1500 |
| 2023-08-03 | 5.91 | $5.62 | 2100 |
| 2023-08-02 | 5.92 | $5.88 | 832 |
| 2023-08-01 | 5.91 | $6.00 | 4743 |
| 2023-07-31 | 5.91 | $6.05 | 608 |
| 2023-07-28 | 5.90 | $6.04 | 1100 |
| 2023-07-27 | 5.89 | $6.11 | 216 |
| 2023-07-26 | 5.88 | $6.05 | 501 |
| 2023-07-25 | 5.86 | $5.98 | 6800 |
| 2023-07-24 | 5.85 | $6.06 | 500 |
| 2023-07-21 | 5.83 | $6.11 | 3900 |
| 2023-07-20 | 5.82 | $6.01 | 800 |
| 2023-07-19 | 5.81 | $5.97 | 200 |
| 2023-07-18 | 5.80 | $5.97 | 4236 |
| 2023-07-17 | 5.80 | $5.97 | 6622 |
| 2023-07-14 | 5.79 | $5.98 | 4200 |
| 2023-07-13 | 5.77 | $5.98 | 1200 |
| 2023-07-12 | 5.76 | $5.63 | — |
| 2023-07-11 | 5.76 | $5.63 | 1037 |
| 2023-07-10 | 5.76 | $5.57 | 2133 |
| 2023-07-07 | 5.77 | $5.63 | 6137 |
| 2023-07-06 | 5.77 | $5.72 | 1849 |
| 2023-07-05 | 5.77 | $5.79 | 1735 |
| 2023-07-03 | 5.77 | $5.91 | 317 |
| 2023-06-30 | 5.76 | $5.92 | 1600 |
| 2023-06-29 | 5.75 | $5.82 | 400 |
| 2023-06-28 | 5.74 | $5.81 | 1817 |
| 2023-06-27 | 5.73 | $5.82 | 1233 |
| 2023-06-26 | 5.71 | $5.70 | 1500 |
| 2023-06-23 | 5.71 | $5.72 | 744 |
| 2023-06-22 | 5.70 | $5.81 | 2200 |
| 2023-06-21 | 5.69 | $5.81 | 900 |
| 2023-06-20 | 5.69 | $5.83 | 5400 |
| 2023-06-16 | 5.69 | $5.87 | 4300 |
| 2023-06-15 | 5.69 | $5.79 | 224 |
| 2023-06-14 | 5.69 | $5.69 | 513 |
| 2023-06-13 | 5.71 | $5.65 | 5600 |
| 2023-06-12 | 5.74 | $5.70 | 5600 |
| 2023-06-09 | 5.76 | $5.70 | 1725 |
| 2023-06-08 | 5.78 | $5.70 | 7125 |
| 2023-06-07 | 5.80 | $5.67 | 2007 |
| 2023-06-06 | 5.83 | $5.76 | 1300 |
| 2023-06-05 | 5.86 | $5.71 | 2019 |
| 2023-06-02 | 5.89 | $5.73 | 600 |
| 2023-06-01 | 5.91 | $5.66 | 1531 |
| 2023-05-31 | 5.93 | $5.61 | 5800 |
| 2023-05-30 | 5.96 | $5.65 | 748 |
| 2023-05-26 | 5.98 | $5.53 | — |
| 2023-05-25 | 6.02 | $5.53 | 13400 |
| 2023-05-24 | 6.05 | $5.65 | 300 |
| 2023-05-23 | 6.07 | $5.65 | 1500 |
| 2023-05-22 | 6.10 | $5.80 | 700 |
| 2023-05-19 | 6.12 | $5.73 | 5029 |
| 2023-05-18 | 6.14 | $5.80 | 2232 |
| 2023-05-17 | 6.16 | $5.93 | 1517 |
| 2023-05-16 | 6.17 | $6.09 | 7600 |
| 2023-05-15 | 6.17 | $6.10 | 1700 |
| 2023-05-12 | 6.17 | $6.11 | 918 |
| 2023-05-11 | 6.17 | $6.12 | 944 |
| 2023-05-10 | 6.17 | $6.16 | 235 |
| 2023-05-09 | 6.18 | $6.28 | 1200 |
| 2023-05-08 | 6.17 | $6.34 | 2000 |
| 2023-05-05 | 6.16 | $6.24 | 1129 |
| 2023-05-04 | 6.16 | $6.20 | 600 |
| 2023-05-03 | 6.15 | $6.06 | 300 |
| 2023-05-02 | 6.15 | $6.16 | 600 |
| 2023-05-01 | 6.15 | $6.15 | 8044 |
| 2023-04-28 | 6.14 | $6.21 | 700 |
| 2023-04-27 | 6.13 | $6.22 | 29100 |
| 2023-04-26 | 6.12 | $6.14 | 800 |
| 2023-04-25 | 6.10 | $6.12 | 602 |
| 2023-04-24 | 6.08 | $6.26 | 320 |
| 2023-04-21 | 6.06 | $6.19 | 1200 |
| 2023-04-20 | 6.04 | $6.19 | 8035 |
| 2023-04-19 | 6.01 | $6.09 | — |
| 2023-04-18 | 5.99 | $6.09 | — |
| 2023-04-17 | 5.96 | $6.09 | 2300 |
| 2023-04-14 | 5.94 | $6.08 | 2900 |
| 2023-04-13 | 5.92 | $6.22 | 1100 |
| 2023-04-12 | 5.88 | $6.24 | 1200 |
| 2023-04-11 | 5.86 | $6.13 | 2302 |
| 2023-04-10 | 5.83 | $6.05 | 912 |
| 2023-04-06 | 5.80 | $6.23 | 628 |
| 2023-04-05 | 5.76 | $6.17 | 900 |
| 2023-04-04 | 5.72 | $6.06 | 3620 |
| 2023-04-03 | 5.69 | $6.00 | 1900 |
| 2023-03-31 | 5.67 | $5.97 | 245 |
| 2023-03-30 | 5.65 | $6.04 | 900 |
| 2023-03-29 | 5.62 | $5.98 | 836 |
| 2023-03-28 | 5.59 | $5.78 | 1400 |
| 2023-03-27 | 5.57 | $5.76 | 1911 |
| 2023-03-24 | 5.56 | $5.79 | 4400 |
| 2023-03-23 | 5.55 | $5.78 | 9019 |
| 2023-03-22 | 5.53 | $5.69 | 2600 |
| 2023-03-21 | 5.52 | $5.55 | 2300 |
| 2023-03-20 | 5.52 | $5.67 | 1100 |
| 2023-03-17 | 5.52 | $5.55 | 2722 |
| 2023-03-16 | 5.52 | $5.67 | 4819 |
| 2023-03-15 | 5.51 | $5.53 | 8708 |
| 2023-03-14 | 5.51 | $5.70 | 624 |
| 2023-03-13 | 5.51 | $5.55 | 5812 |
| 2023-03-10 | 5.51 | $5.46 | 3318 |
| 2023-03-09 | 5.51 | $5.44 | 2202 |
| 2023-03-08 | 5.52 | $5.47 | 1802 |
| 2023-03-07 | 5.52 | $5.47 | 1424 |
| 2023-03-06 | 5.52 | $5.53 | 329 |
| 2023-03-03 | 5.52 | $5.49 | 338 |
| 2023-03-02 | 5.53 | $5.48 | 7826 |
| 2023-03-01 | 5.54 | $5.48 | 23946 |
| 2023-02-28 | 5.54 | $5.43 | 1834 |
| 2023-02-27 | 5.55 | $5.52 | 5026 |
| 2023-02-24 | 5.55 | $5.46 | 400 |
| 2023-02-23 | 5.56 | $5.47 | 1218 |
| 2023-02-22 | 5.57 | $5.48 | 1146 |
| 2023-02-21 | 5.58 | $5.48 | 1332 |
| 2023-02-17 | 5.58 | $5.68 | 2027 |
| 2023-02-16 | 5.58 | $5.56 | 323 |
| 2023-02-15 | 5.58 | $5.54 | 600 |
| 2023-02-14 | 5.58 | $5.60 | 4605 |
| 2023-02-13 | 5.58 | $5.59 | 3347 |
| 2023-02-10 | 5.57 | $5.51 | 502 |
| 2023-02-09 | 5.58 | $5.56 | 3543 |
| 2023-02-08 | 5.58 | $5.54 | 400 |
| 2023-02-07 | 5.57 | $5.53 | 2500 |
| 2023-02-06 | 5.56 | $5.51 | 7000 |
| 2023-02-03 | 5.55 | $5.52 | 820 |
| 2023-02-02 | 5.52 | $5.65 | 1800 |
| 2023-02-01 | 5.50 | $5.65 | 6836 |
| 2023-01-31 | 5.47 | $5.59 | 1200 |
| 2023-01-30 | 5.45 | $5.55 | 1600 |
| 2023-01-27 | 5.44 | $5.62 | 2114 |
| 2023-01-26 | 5.41 | $5.62 | 700 |
| 2023-01-25 | 5.40 | $5.65 | 332 |
| 2023-01-24 | 5.38 | $5.59 | 8800 |
| 2023-01-23 | 5.36 | $5.60 | 4709 |
| 2023-01-20 | 5.34 | $5.60 | 6300 |
| 2023-01-19 | 5.33 | $5.58 | 7617 |
| 2023-01-18 | 5.32 | $5.53 | 2100 |
| 2023-01-17 | 5.30 | $5.54 | 500 |
| 2023-01-13 | 5.31 | $5.55 | 400 |
| 2023-01-12 | 5.31 | $5.59 | 7700 |
| 2023-01-11 | 5.31 | $5.55 | 2200 |
| 2023-01-10 | 5.32 | $5.45 | 7140 |
| 2023-01-09 | 5.32 | $5.27 | 6704 |
| 2023-01-06 | 5.33 | $5.24 | 716 |
| 2023-01-05 | 5.35 | $5.07 | 4918 |
| 2023-01-04 | 5.37 | $5.19 | 68100 |
| 2023-01-03 | 5.39 | $5.09 | 7724 |
| 2022-12-30 | 5.41 | $5.12 | 2100 |
| 2022-12-29 | 5.44 | $5.26 | 8614 |
| 2022-12-28 | 5.45 | $5.18 | 6700 |
| 2022-12-27 | 5.46 | $5.25 | 1600 |
| 2022-12-23 | 5.47 | $5.26 | 4148 |
| 2022-12-22 | 5.49 | $5.22 | 99100 |
| 2022-12-21 | 5.51 | $5.31 | 10400 |
| 2022-12-20 | 5.52 | $5.30 | 17305 |
| 2022-12-19 | 5.53 | $5.36 | 10141 |
| 2022-12-16 | 5.54 | $5.29 | 2324 |
| 2022-12-15 | 5.55 | $5.57 | 3100 |
| 2022-12-14 | 5.56 | $5.70 | 6100 |
| 2022-12-13 | 5.55 | $5.59 | 11200 |
| 2022-12-12 | 5.55 | $5.61 | 6800 |
| 2022-12-09 | 5.54 | $5.55 | 1319 |
| 2022-12-08 | 5.52 | $5.49 | 5705 |
| 2022-12-07 | 5.50 | $5.54 | 1318 |
| 2022-12-06 | 5.48 | $5.52 | 3900 |
| 2022-12-05 | 5.45 | $5.58 | 6428 |
| 2022-12-02 | 5.42 | $5.59 | 4839 |
| 2022-12-01 | 5.38 | $5.59 | 17500 |
| 2022-11-30 | 5.35 | $5.57 | 24631 |
| 2022-11-29 | 5.33 | $5.38 | 3716 |
| 2022-11-28 | 5.31 | $5.46 | 7000 |
| 2022-11-25 | 5.29 | $5.63 | 2700 |
| 2022-11-23 | 5.27 | $5.60 | 8442 |
| 2022-11-22 | 5.24 | $5.57 | 26400 |
| 2022-11-21 | 5.20 | $5.47 | 2134 |
| 2022-11-18 | 5.17 | $5.47 | 8949 |
| 2022-11-17 | 5.12 | $5.54 | 12200 |
| 2022-11-16 | 5.08 | $5.75 | 4836 |
| 2022-11-15 | 5.02 | $5.53 | 58023 |
| 2022-11-14 | 4.98 | $5.49 | 7023 |
| 2022-11-11 | 4.94 | $5.38 | 9700 |
| 2022-11-10 | 4.90 | $5.28 | 12806 |
| 2022-11-09 | 4.85 | $5.10 | 2900 |
| 2022-11-08 | 4.81 | $5.03 | 30300 |
| 2022-11-07 | 4.77 | $4.97 | 14700 |
| 2022-11-04 | 4.75 | $5.00 | 2248 |
| 2022-11-03 | 4.73 | $4.86 | 3008 |
| 2022-11-02 | 4.71 | $4.96 | 2200 |
| 2022-11-01 | 4.70 | $5.04 | 6020 |
| 2022-10-31 | 4.69 | $5.06 | 3726 |
| 2022-10-28 | 4.67 | $5.13 | 14300 |
| 2022-10-27 | 4.65 | $5.07 | 14706 |
| 2022-10-26 | 4.62 | $5.02 | 4400 |
| 2022-10-25 | 4.61 | $4.88 | 49738 |
| 2022-10-24 | 4.60 | $4.75 | 14300 |
| 2022-10-21 | 4.60 | $4.64 | 8642 |
| 2022-10-20 | 4.61 | $4.65 | 6615 |
| 2022-10-19 | 4.63 | $4.63 | 20833 |
| 2022-10-18 | 4.65 | $4.69 | 83200 |
| 2022-10-17 | 4.68 | $4.65 | 17000 |
| 2022-10-14 | 4.71 | $4.51 | 64917 |
| 2022-10-13 | 4.73 | $4.31 | 55019 |
| 2022-10-12 | 4.78 | $4.25 | 14500 |
| 2022-10-11 | 4.82 | $4.36 | 77600 |
| 2022-10-10 | 4.87 | $4.49 | 9300 |
| 2022-10-07 | 4.92 | $4.55 | 11600 |
| 2022-10-06 | 4.96 | $4.62 | 6548 |
| 2022-10-05 | 5.00 | $4.72 | 17600 |
| 2022-10-04 | 5.04 | $4.85 | 109800 |
| 2022-10-03 | 5.06 | $4.70 | 21348 |
| 2022-09-30 | 5.10 | $4.56 | 5948 |
| 2022-09-29 | 5.14 | $4.59 | 32048 |
| 2022-09-28 | 5.19 | $4.76 | 29607 |
| 2022-09-27 | 5.23 | $4.70 | 85205 |
| 2022-09-26 | 5.28 | $4.78 | 18100 |
| 2022-09-23 | 5.33 | $4.85 | 7300 |
| 2022-09-22 | 5.38 | $5.06 | 21500 |
| 2022-09-21 | 5.42 | $5.08 | 8600 |
| 2022-09-20 | 5.46 | $5.12 | 17809 |
| 2022-09-19 | 5.50 | $5.24 | 28305 |
| 2022-09-16 | 5.53 | $5.06 | 10000 |
| 2022-09-15 | 5.56 | $5.22 | 3213 |
| 2022-09-14 | 5.60 | $5.16 | 2600 |
| 2022-09-13 | 5.63 | $5.26 | 9440 |
| 2022-09-12 | 5.66 | $5.44 | 32400 |
| 2022-09-09 | 5.67 | $5.48 | 7010 |
| 2022-09-08 | 5.68 | $5.38 | 3100 |
| 2022-09-07 | 5.70 | $5.47 | 15500 |
| 2022-09-06 | 5.71 | $5.37 | 230 |
| 2022-09-02 | 5.72 | $5.42 | 35836 |
| 2022-09-01 | 5.72 | $5.44 | 4500 |
| 2022-08-31 | 5.72 | $5.44 | 5842 |
| 2022-08-30 | 5.73 | $5.58 | 3119 |
| 2022-08-29 | 5.74 | $5.74 | 1400 |
| 2022-08-26 | 5.74 | $5.82 | 2535 |
| 2022-08-25 | 5.73 | $5.88 | 1426 |
| 2022-08-24 | 5.73 | $5.84 | 8800 |
| 2022-08-23 | 5.72 | $5.88 | 6200 |
| 2022-08-22 | 5.71 | $5.84 | 3800 |
| 2022-08-19 | 5.71 | $5.79 | 506 |
| 2022-08-18 | 5.71 | $5.84 | 11300 |
| 2022-08-17 | 5.70 | $5.87 | 2125 |
| 2022-08-16 | 5.68 | $5.88 | 2800 |
| 2022-08-15 | 5.68 | $5.80 | 8700 |
| 2022-08-12 | 5.68 | $5.67 | 1900 |
| 2022-08-11 | 5.67 | $5.68 | 18200 |
| 2022-08-10 | 5.67 | $5.70 | 3900 |
| 2022-08-09 | 5.66 | $5.66 | 7900 |
| 2022-08-08 | 5.66 | $5.55 | 5711 |
| 2022-08-05 | 5.66 | $5.41 | 5715 |
| 2022-08-04 | 5.67 | $5.58 | 5200 |
| 2022-08-03 | 5.68 | $5.62 | 15600 |
| 2022-08-02 | 5.67 | $5.68 | 26140 |
| 2022-08-01 | 5.67 | $5.72 | 3724 |
| 2022-07-29 | 5.67 | $5.80 | 412 |
| 2022-07-28 | 5.66 | $5.69 | 1600 |
| 2022-07-27 | 5.67 | $5.72 | 635 |
| 2022-07-26 | 5.67 | $5.79 | 53144 |
| 2022-07-25 | 5.66 | $5.82 | 744 |
| 2022-07-22 | 5.65 | $5.69 | 11400 |
| 2022-07-21 | 5.65 | $5.59 | 2819 |
| 2022-07-20 | 5.64 | $5.64 | 4800 |
| 2022-07-19 | 5.64 | $5.81 | 3200 |
| 2022-07-18 | 5.63 | $5.69 | 3818 |
| 2022-07-15 | 5.64 | $5.63 | 2600 |
| 2022-07-14 | 5.65 | $5.53 | 912 |
| 2022-07-13 | 5.65 | $5.63 | 13100 |
| 2022-07-12 | 5.65 | $5.58 | 2934 |
| 2022-07-11 | 5.66 | $5.63 | 7500 |
| 2022-07-08 | 5.67 | $5.65 | 5003 |
| 2022-07-07 | 5.69 | $5.62 | 3547 |
| 2022-07-06 | 5.71 | $5.57 | 16829 |
| 2022-07-05 | 5.73 | $5.54 | 17339 |
| 2022-07-01 | 5.75 | $5.76 | 12400 |
| 2022-06-30 | 5.76 | $5.69 | 9701 |
| 2022-06-29 | 5.77 | $5.72 | 30936 |
| 2022-06-28 | 5.79 | $5.80 | 3500 |
| 2022-06-27 | 5.80 | $5.68 | 1800 |
| 2022-06-24 | 5.82 | $5.64 | 7101 |
| 2022-06-23 | 5.83 | $5.56 | 11700 |
| 2022-06-22 | 5.85 | $5.52 | 5200 |
| 2022-06-21 | 5.87 | $5.57 | 3433 |
| 2022-06-17 | 5.89 | $5.64 | 17404 |
| 2022-06-16 | 5.89 | $5.91 | 10128 |
| 2022-06-15 | 5.88 | $5.76 | 4502 |
| 2022-06-14 | 5.87 | $5.58 | 14511 |
| 2022-06-13 | 5.87 | $5.66 | 7611 |
| 2022-06-10 | 5.85 | $5.62 | 6000 |
| 2022-06-09 | 5.84 | $5.91 | 11141 |
| 2022-06-08 | 5.84 | $5.97 | 4000 |
| 2022-06-07 | 5.83 | $6.10 | 6100 |
| 2022-06-06 | 5.81 | $5.99 | 3000 |
| 2022-06-03 | 5.81 | $5.96 | 10300 |
| 2022-06-02 | 5.81 | $5.94 | 6018 |
| 2022-06-01 | 5.81 | $5.90 | 14946 |
| 2022-05-31 | 5.82 | $5.99 | 14632 |
| 2022-05-27 | 5.81 | $6.03 | 2817 |
| 2022-05-26 | 5.81 | $6.06 | 10100 |
| 2022-05-25 | 5.82 | $5.97 | 8910 |
| 2022-05-24 | 5.83 | $5.98 | 33238 |
| 2022-05-23 | 5.83 | $5.95 | 7145 |
| 2022-05-20 | 5.84 | $5.78 | 6900 |
| 2022-05-19 | 5.86 | $5.78 | 5121 |
| 2022-05-18 | 5.88 | $5.71 | 31732 |
| 2022-05-17 | 5.91 | $5.51 | 14800 |
| 2022-05-16 | 5.95 | $5.49 | 12000 |
| 2022-05-13 | 5.98 | $5.34 | 11300 |
| 2022-05-12 | 6.04 | $5.42 | 9100 |
| 2022-05-11 | 6.08 | $5.84 | 10506 |
| 2022-05-10 | 6.11 | $5.77 | 9400 |
| 2022-05-09 | 6.13 | $5.81 | 16300 |
| 2022-05-06 | 6.16 | $5.91 | 4600 |
| 2022-05-05 | 6.17 | $5.99 | 11600 |
| 2022-05-04 | 6.18 | $6.05 | 1400 |
| 2022-05-03 | 6.17 | $6.01 | 56341 |
| 2022-05-02 | 6.17 | $5.88 | 9308 |
| 2022-04-29 | 6.17 | $5.98 | 5500 |
| 2022-04-28 | 6.17 | $6.16 | 11300 |
| 2022-04-27 | 6.16 | $6.15 | 40617 |
| 2022-04-26 | 6.15 | $6.10 | 15100 |
| 2022-04-25 | 6.14 | $6.19 | 11500 |
| 2022-04-22 | 6.11 | $6.13 | 2500 |
| 2022-04-21 | 6.09 | $6.18 | 7200 |
| 2022-04-20 | 6.05 | $6.26 | 4200 |
| 2022-04-19 | 6.02 | $6.24 | 7429 |
| 2022-04-18 | 5.98 | $6.28 | 6300 |
| 2022-04-14 | 5.94 | $6.36 | 14902 |
| 2022-04-13 | 5.89 | $6.32 | 26529 |
| 2022-04-12 | 5.84 | $6.35 | 20600 |
| 2022-04-11 | 5.78 | $6.34 | 8600 |
| 2022-04-08 | 5.73 | $6.29 | 8900 |
| 2022-04-07 | 5.68 | $6.19 | 15000 |
| 2022-04-06 | 5.64 | $6.09 | 25000 |
| 2022-04-05 | 5.61 | $5.98 | 11700 |
| 2022-04-04 | 5.57 | $5.86 | 6200 |
| 2022-04-01 | 5.53 | $5.91 | 4700 |
| 2022-03-31 | 5.48 | $6.01 | 17700 |
| 2022-03-30 | 5.43 | $6.01 | 13000 |
| 2022-03-29 | 5.38 | $5.86 | 32134 |
| 2022-03-28 | 5.35 | $5.86 | 4900 |
| 2022-03-25 | 5.32 | $5.77 | 16600 |
| 2022-03-24 | 5.29 | $5.59 | 4900 |
| 2022-03-23 | 5.26 | $5.45 | 12600 |
| 2022-03-22 | 5.25 | $5.62 | 15447 |
| 2022-03-21 | 5.22 | $5.47 | 10700 |
| 2022-03-18 | 5.22 | $5.40 | 25245 |
| 2022-03-17 | 5.22 | $5.34 | 18226 |
| 2022-03-16 | 5.24 | $5.34 | 15700 |
| 2022-03-15 | 5.24 | $5.29 | 84100 |
| 2022-03-14 | 5.25 | $5.21 | 21500 |
| 2022-03-11 | 5.28 | $5.31 | 16313 |
| 2022-03-10 | 5.33 | $5.46 | 31115 |
| 2022-03-09 | 5.38 | $5.49 | 15811 |
| 2022-03-08 | 5.41 | $5.21 | 63110 |
| 2022-03-07 | 5.46 | $4.98 | 17400 |
| 2022-03-04 | 5.53 | $4.95 | 28900 |
| 2022-03-03 | 5.60 | $4.99 | 14929 |
| 2022-03-02 | 5.67 | $5.09 | 11200 |
| 2022-03-01 | 5.73 | $5.09 | 27823 |
| 2022-02-28 | 5.79 | $5.30 | 23513 |
| 2022-02-25 | 5.84 | $5.25 | 13200 |
| 2022-02-24 | 5.89 | $5.02 | 15500 |
| 2022-02-23 | 5.95 | $5.11 | 6400 |
| 2022-02-22 | 6.01 | $5.11 | 9842 |
| 2022-02-18 | 6.07 | $5.45 | 8700 |
| 2022-02-17 | 6.12 | $5.48 | 13033 |
| 2022-02-16 | 6.17 | $5.61 | 7607 |
| 2022-02-15 | 6.21 | $5.48 | 4820 |
| 2022-02-14 | 6.27 | $5.50 | 13200 |
| 2022-02-11 | 6.33 | $5.65 | 6200 |
| 2022-02-10 | 6.37 | $6.42 | 172200 |
| 2022-02-09 | 6.37 | $6.32 | 27900 |
| 2022-02-08 | 6.38 | $6.20 | 6220 |
| 2022-02-07 | 6.39 | $6.25 | 2906 |
| 2022-02-04 | 6.40 | $6.33 | 16600 |
| 2022-02-03 | 6.41 | $6.37 | 1600 |
| 2022-02-02 | 6.41 | $6.40 | 4344 |
| 2022-02-01 | 6.40 | $6.27 | 3100 |
| 2022-01-31 | 6.41 | $6.28 | 904 |
| 2022-01-28 | 6.42 | $6.25 | 4946 |
| 2022-01-27 | 6.43 | $6.31 | 25518 |
| 2022-01-26 | 6.44 | $6.19 | 23337 |
| 2022-01-25 | 6.45 | $6.29 | 27200 |
| 2022-01-24 | 6.45 | $6.35 | 8900 |
| 2022-01-21 | 6.45 | $6.38 | 2343 |
| 2022-01-20 | 6.44 | $6.49 | 3100 |
| 2022-01-19 | 6.42 | $6.55 | 3500 |
| 2022-01-18 | 6.39 | $6.64 | 3700 |
| 2022-01-14 | 6.36 | $6.59 | 336 |
| 2022-01-13 | 6.33 | $6.47 | 2433 |
| 2022-01-12 | 6.30 | $6.45 | 5724 |
| 2022-01-11 | 6.26 | $6.55 | 6700 |
| 2022-01-10 | 6.22 | $6.45 | 15100 |
| 2022-01-07 | 6.18 | $6.42 | 4600 |
| 2022-01-06 | 6.14 | $6.42 | 1700 |
| 2022-01-05 | 6.10 | $6.37 | 11100 |
| 2022-01-04 | 6.06 | $6.37 | 8920 |
| 2022-01-03 | 6.02 | $6.41 | 28434 |
| 2021-12-31 | 5.97 | $6.40 | 5119 |
| 2021-12-30 | 5.93 | $6.43 | 7000 |
| 2021-12-29 | 5.88 | $6.50 | 3700 |
| 2021-12-28 | 5.83 | $6.48 | 5000 |
| 2021-12-27 | 5.78 | $6.37 | 12000 |
| 2021-12-23 | 5.73 | $6.31 | 5000 |
| 2021-12-22 | 5.68 | $6.14 | 6543 |
| 2021-12-21 | 5.64 | $6.07 | 10800 |
| 2021-12-20 | 5.60 | $6.01 | 7935 |
| 2021-12-17 | 5.56 | $5.98 | 2612 |
| 2021-12-16 | 5.51 | $5.96 | 11300 |
| 2021-12-15 | 5.47 | $5.83 | 1200 |
| 2021-12-14 | 5.43 | $5.69 | 2400 |
| 2021-12-13 | 5.40 | $5.71 | 3300 |
| 2021-12-10 | 5.37 | $5.66 | 8134 |
| 2021-12-09 | 5.35 | $5.64 | 13000 |
| 2021-12-08 | 5.33 | $5.64 | 14500 |
| 2021-12-07 | 5.31 | $5.61 | 19029 |
| 2021-12-06 | 5.30 | $5.58 | 11225 |
| 2021-12-03 | 5.28 | $5.47 | 6600 |
| 2021-12-02 | 5.28 | $5.47 | 21600 |
| 2021-12-01 | 5.27 | $5.48 | 28028 |
| 2021-11-30 | 5.26 | $5.46 | 27230 |
| 2021-11-29 | 5.25 | $5.51 | 12422 |
| 2021-11-26 | 5.24 | $5.39 | 4100 |
| 2021-11-24 | 5.23 | $5.30 | 2400 |
| 2021-11-23 | 5.23 | $5.35 | 47500 |
| 2021-11-22 | 5.22 | $5.30 | 5500 |
| 2021-11-19 | 5.20 | $5.13 | 7605 |
| 2021-11-18 | 5.20 | $5.08 | 17600 |
| 2021-11-17 | 5.21 | $5.15 | 4200 |
| 2021-11-16 | 5.21 | $5.05 | 7904 |
| 2021-11-15 | 5.21 | $5.10 | 6001 |
| 2021-11-12 | 5.22 | $5.09 | 4442 |
| 2021-11-11 | 5.23 | $5.23 | 6018 |
| 2021-11-10 | 5.25 | $5.17 | 4927 |
| 2021-11-09 | 5.25 | $5.30 | 9335 |
| 2021-11-08 | 5.24 | $5.30 | 9200 |
| 2021-11-05 | 5.22 | $5.35 | 2401 |
| 2021-11-04 | 5.20 | $5.34 | 7400 |
| 2021-11-03 | 5.18 | $5.31 | 23200 |
| 2021-11-02 | 5.17 | $5.29 | 7803 |
| 2021-11-01 | 5.15 | $5.34 | 153932 |
| 2021-10-29 | 5.14 | $5.21 | 4700 |
| 2021-10-28 | 5.13 | $5.25 | 4209 |
| 2021-10-27 | 5.11 | $5.19 | 9100 |
| 2021-10-26 | 5.10 | $5.15 | 41240 |
| 2021-10-25 | 5.10 | $5.05 | 54700 |
| 2021-10-22 | 5.10 | $5.09 | 24922 |
| 2021-10-21 | 5.09 | $5.14 | 27100 |
| 2021-10-20 | 5.09 | $5.15 | 32723 |
| 2021-10-19 | 5.08 | $5.17 | 52303 |
| 2021-10-18 | 5.07 | $5.30 | 16542 |
| 2021-10-15 | 5.05 | $5.33 | 13800 |
| 2021-10-14 | 5.04 | $5.53 | 6205 |
| 2021-10-13 | 5.01 | $5.26 | 47400 |
| 2021-10-12 | 5.00 | $5.04 | 5936 |
| 2021-10-11 | 5.01 | $4.93 | 31037 |
| 2021-10-08 | 5.02 | $4.99 | 4800 |
| 2021-10-07 | 5.02 | $4.97 | 4100 |
| 2021-10-06 | 5.03 | $5.00 | 1.0M |
| 2021-10-05 | 5.03 | $4.97 | 1.2M |
| 2021-10-04 | 5.04 | $5.02 | 794339 |
| 2021-10-01 | 5.04 | $5.00 | 2.4M |
| 2021-09-30 | 5.05 | $4.97 | 1.3M |
| 2021-09-29 | 5.06 | $5.02 | 2723 |
| 2021-09-28 | 5.06 | $5.03 | 8600 |
| 2021-09-27 | 5.06 | $5.02 | 1.2M |
| 2021-09-24 | 5.07 | $4.99 | 1.3M |
| 2021-09-23 | 5.07 | $5.03 | 20400 |
| 2021-09-22 | 5.07 | $4.99 | 6600 |
| 2021-09-21 | 5.08 | $4.98 | 3000 |
| 2021-09-20 | 5.09 | $4.96 | 5729 |
| 2021-09-17 | 5.09 | $5.01 | 7829 |
| 2021-09-16 | 5.09 | $5.08 | 8311 |
| 2021-09-15 | 5.09 | $5.08 | 5309 |
| 2021-09-14 | 5.09 | $5.10 | 4735 |
| 2021-09-13 | 5.09 | $5.13 | 3405 |
| 2021-09-10 | 5.09 | $5.08 | 9600 |
| 2021-09-09 | 5.09 | $5.07 | 4500 |
| 2021-09-08 | 5.08 | $5.09 | 35400 |
| 2021-09-07 | 5.08 | $5.07 | 11100 |
| 2021-09-03 | 5.08 | $5.12 | 10100 |
| 2021-09-02 | 5.08 | $5.14 | 15827 |
| 2021-09-01 | 5.08 | $5.15 | 5000 |
| 2021-08-31 | 5.08 | $5.09 | 2400 |
| 2021-08-30 | 5.08 | $5.09 | 5004 |
| 2021-08-27 | 5.08 | $5.09 | 21700 |
| 2021-08-26 | 5.09 | $5.05 | 7032 |
| 2021-08-25 | 5.09 | $5.10 | 6121 |
| 2021-08-24 | 5.10 | $5.10 | 24500 |
| 2021-08-23 | 5.11 | $5.14 | 8800 |
| 2021-08-20 | 5.11 | $5.05 | 3700 |
| 2021-08-19 | 5.12 | $5.05 | 12516 |
| 2021-08-18 | 5.13 | $5.05 | 9500 |
| 2021-08-17 | 5.14 | $5.03 | 3903 |
| 2021-08-16 | 5.14 | $5.07 | 11003 |
| 2021-08-13 | 5.14 | $5.08 | 44700 |
| 2021-08-12 | 5.15 | $5.07 | 3100 |
| 2021-08-11 | 5.15 | $5.04 | 11848 |
| 2021-08-10 | 5.16 | $5.03 | 9731 |
| 2021-08-09 | 5.17 | $5.05 | 8900 |
| 2021-08-06 | 5.18 | $5.09 | 12931 |
| 2021-08-05 | 5.19 | $5.21 | 2900 |
| 2021-08-04 | 5.18 | $5.16 | 5600 |
| 2021-08-03 | 5.18 | $5.10 | 33000 |
| 2021-08-02 | 5.18 | $5.11 | 3914 |
| 2021-07-30 | 5.19 | $5.13 | 11900 |
| 2021-07-29 | 5.19 | $5.12 | 8600 |
| 2021-07-28 | 5.18 | $5.23 | 16500 |
| 2021-07-27 | 5.18 | $5.30 | 7000 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
6.52
2026-07-24
Close Price
$6.73
Vol: 29400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.34
Average
5.56
Maximum
6.66
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 6.52 | $6.73 | 29400 |
| 2026-07-23 | 6.50 | $6.80 | 55800 |
| 2026-07-22 | 6.46 | $6.69 | 49500 |
| 2026-07-21 | 6.44 | $6.42 | 41500 |
| 2026-07-20 | 6.44 | $6.51 | 38832 |
| 2026-07-17 | 6.44 | $6.52 | 46321 |
| 2026-07-16 | 6.43 | $6.52 | 40000 |
| 2026-07-15 | 6.42 | $6.59 | 32600 |
| 2026-07-14 | 6.40 | $6.58 | 137300 |
| 2026-07-13 | 6.38 | $6.48 | 77928 |
| 2026-07-10 | 6.37 | $6.36 | 47100 |
| 2026-07-09 | 6.37 | $6.42 | 86600 |
| 2026-07-08 | 6.37 | $6.27 | 258725 |
| 2026-07-07 | 6.38 | $6.22 | 182400 |
| 2026-07-06 | 6.39 | $6.16 | 122700 |
| 2026-07-02 | 6.42 | $6.25 | 69729 |
| 2026-07-01 | 6.43 | $6.17 | 58700 |
| 2026-06-30 | 6.46 | $6.20 | 89400 |
| 2026-06-29 | 6.49 | $6.27 | 120696 |
| 2026-06-26 | 6.51 | $6.33 | 59900 |
| 2026-06-25 | 6.53 | $6.26 | 147000 |
| 2026-06-24 | 6.56 | $6.23 | 132503 |
| 2026-06-23 | 6.60 | $6.39 | 293031 |
| 2026-06-22 | 6.62 | $6.48 | 189400 |
| 2026-06-18 | 6.63 | $6.50 | 75900 |
| 2026-06-17 | 6.65 | $6.57 | 80900 |
| 2026-06-16 | 6.65 | $6.65 | 144400 |
| 2026-06-15 | 6.66 | $6.64 | 38600 |
| 2026-06-12 | 6.66 | $6.78 | 57700 |
| 2026-06-11 | 6.64 | $6.88 | 47900 |
| 2026-06-10 | 6.62 | $6.74 | 73200 |
| 2026-06-09 | 6.61 | $6.75 | 148500 |
| 2026-06-08 | 6.59 | $6.68 | 129141 |
| 2026-06-05 | 6.58 | $6.63 | 160700 |
| 2026-06-04 | 6.58 | $6.69 | 278800 |
| 2026-06-03 | 6.56 | $6.71 | 127100 |
| 2026-06-02 | 6.55 | $6.66 | 169631 |
| 2026-06-01 | 6.54 | $6.70 | 128740 |
| 2026-05-29 | 6.52 | $6.64 | 99406 |
| 2026-05-28 | 6.51 | $6.65 | 72747 |
| 2026-05-27 | 6.49 | $6.73 | 171000 |
| 2026-05-26 | 6.47 | $6.74 | 219500 |
| 2026-05-22 | 6.44 | $6.88 | 46300 |
| 2026-05-21 | 6.39 | $6.84 | 151800 |
| 2026-05-20 | 6.35 | $6.55 | 80102 |
| 2026-05-19 | 6.33 | $6.46 | 161344 |
| 2026-05-18 | 6.31 | $6.47 | 217623 |
| 2026-05-15 | 6.29 | $6.34 | 63200 |
| 2026-05-14 | 6.29 | $6.40 | 92800 |
| 2026-05-13 | 6.28 | $6.38 | 94600 |
| 2026-05-12 | 6.27 | $6.40 | 90500 |
| 2026-05-11 | 6.25 | $6.28 | 100531 |
| 2026-05-08 | 6.25 | $6.27 | 78008 |
| 2026-05-07 | 6.25 | $6.24 | 109615 |
| 2026-05-06 | 6.25 | $6.30 | 174711 |
| 2026-05-05 | 6.24 | $6.21 | 86317 |
| 2026-05-04 | 6.25 | $6.20 | 81100 |
| 2026-05-01 | 6.25 | $6.22 | 26000 |
| 2026-04-30 | 6.26 | $6.22 | 101907 |
| 2026-04-29 | 6.26 | $6.24 | 66100 |
| 2026-04-28 | 6.26 | $6.58 | 98300 |
| 2026-04-27 | 6.23 | $6.40 | 44109 |
| 2026-04-24 | 6.21 | $6.36 | 28800 |
| 2026-04-23 | 6.20 | $6.39 | 57610 |
| 2026-04-22 | 6.17 | $6.41 | 64700 |
| 2026-04-21 | 6.15 | $6.26 | 36700 |
| 2026-04-20 | 6.14 | $6.26 | 36500 |
| 2026-04-17 | 6.13 | $6.27 | 66400 |
| 2026-04-16 | 6.11 | $6.34 | 57200 |
| 2026-04-15 | 6.09 | $6.33 | 46200 |
| 2026-04-14 | 6.06 | $6.34 | 34000 |
| 2026-04-13 | 6.03 | $6.23 | 44400 |
| 2026-04-10 | 6.01 | $6.23 | 12700 |
| 2026-04-09 | 5.99 | $6.01 | 19700 |
| 2026-04-08 | 5.98 | $5.97 | 32500 |
| 2026-04-07 | 5.99 | $6.14 | 181446 |
| 2026-04-06 | 5.97 | $6.10 | 24000 |
| 2026-04-02 | 5.96 | $6.10 | 21416 |
| 2026-04-01 | 5.94 | $6.01 | 32735 |
| 2026-03-31 | 5.93 | $6.02 | 88500 |
| 2026-03-30 | 5.92 | $5.89 | 50431 |
| 2026-03-27 | 5.93 | $6.02 | 13700 |
| 2026-03-26 | 5.92 | $5.96 | 64449 |
| 2026-03-25 | 5.91 | $5.93 | 177339 |
| 2026-03-24 | 5.91 | $5.78 | 99801 |
| 2026-03-23 | 5.93 | $5.99 | 47546 |
| 2026-03-20 | 5.92 | $6.00 | 26300 |
| 2026-03-19 | 5.91 | $6.08 | 8000 |
| 2026-03-18 | 5.89 | $5.98 | 104600 |
| 2026-03-17 | 5.88 | $5.87 | 14127 |
| 2026-03-16 | 5.88 | $5.92 | 102809 |
| 2026-03-13 | 5.88 | $5.72 | 27500 |
| 2026-03-12 | 5.90 | $5.71 | 12116 |
| 2026-03-11 | 5.92 | $5.80 | 8948 |
| 2026-03-10 | 5.93 | $5.77 | 19615 |
| 2026-03-09 | 5.95 | $5.77 | 9217 |
| 2026-03-06 | 5.97 | $5.65 | 13300 |
| 2026-03-05 | 6.00 | $5.64 | 13018 |
| 2026-03-04 | 6.04 | $5.76 | 10392 |
| 2026-03-03 | 6.07 | $5.75 | 67103 |
| 2026-03-02 | 6.10 | $6.06 | 34600 |
| 2026-02-27 | 6.10 | $6.26 | 5400 |
| 2026-02-26 | 6.09 | $6.09 | 4000 |
| 2026-02-25 | 6.09 | $5.96 | 6500 |
| 2026-02-24 | 6.10 | $6.05 | 4717 |
| 2026-02-23 | 6.10 | $6.03 | 6400 |
| 2026-02-20 | 6.11 | $5.95 | 15720 |
| 2026-02-19 | 6.13 | $5.93 | 6104 |
| 2026-02-18 | 6.15 | $5.99 | 15100 |
| 2026-02-17 | 6.17 | $6.27 | 6200 |
| 2026-02-13 | 6.16 | $6.17 | 1400 |
| 2026-02-12 | 6.15 | $6.21 | 20714 |
| 2026-02-11 | 6.15 | $6.22 | 2323 |
| 2026-02-10 | 6.14 | $6.23 | 1534 |
| 2026-02-09 | 6.13 | $6.23 | 5200 |
| 2026-02-06 | 6.12 | $6.21 | 16406 |
| 2026-02-05 | 6.11 | $6.20 | 2400 |
| 2026-02-04 | 6.10 | $6.23 | 2100 |
| 2026-02-03 | 6.09 | $6.22 | 2300 |
| 2026-02-02 | 6.07 | $6.17 | 3000 |
| 2026-01-30 | 6.06 | $6.24 | 3306 |
| 2026-01-29 | 6.04 | $6.24 | 6617 |
| 2026-01-28 | 6.02 | $6.20 | 23612 |
| 2026-01-27 | 6.01 | $6.24 | 11900 |
| 2026-01-26 | 5.98 | $6.12 | 1700 |
| 2026-01-23 | 5.97 | $6.04 | 900 |
| 2026-01-22 | 5.96 | $6.05 | 4200 |
| 2026-01-21 | 5.95 | $5.99 | 7408 |
| 2026-01-20 | 5.94 | $5.98 | 8408 |
| 2026-01-16 | 5.94 | $5.91 | 2825 |
| 2026-01-15 | 5.94 | $6.00 | 2537 |
| 2026-01-14 | 5.94 | $5.99 | 4000 |
| 2026-01-13 | 5.93 | $5.84 | 10125 |
| 2026-01-12 | 5.94 | $5.92 | 13600 |
| 2026-01-09 | 5.94 | $5.90 | 5600 |
| 2026-01-08 | 5.95 | $5.91 | 6700 |
| 2026-01-07 | 5.95 | $5.87 | 1204 |
| 2026-01-06 | 5.96 | $5.93 | 2500 |
| 2026-01-05 | 5.97 | $5.94 | 11925 |
| 2026-01-02 | 5.97 | $6.00 | 3200 |
| 2025-12-31 | 5.96 | $6.05 | 728 |
| 2025-12-30 | 5.96 | $6.00 | 2000 |
| 2025-12-29 | 5.95 | $6.06 | 2811 |
| 2025-12-26 | 5.94 | $5.92 | 2300 |
| 2025-12-24 | 5.94 | $6.10 | 1124 |
| 2025-12-23 | 5.92 | $5.92 | 10800 |
| 2025-12-22 | 5.93 | $5.84 | 3900 |
| 2025-12-19 | 5.93 | $5.77 | 17100 |
| 2025-12-18 | 5.95 | $5.87 | 7900 |
| 2025-12-17 | 5.96 | $5.76 | 1300 |
| 2025-12-16 | 5.98 | $5.73 | 7005 |
| 2025-12-15 | 6.01 | $5.69 | 4719 |
| 2025-12-12 | 6.04 | $5.71 | 4236 |
| 2025-12-11 | 6.08 | $5.69 | 1800 |
| 2025-12-10 | 6.12 | $5.80 | 31900 |
| 2025-12-09 | 6.15 | $6.04 | 7011 |
| 2025-12-08 | 6.16 | $6.09 | 1801 |
| 2025-12-05 | 6.17 | $6.17 | 1300 |
| 2025-12-04 | 6.17 | $6.30 | 7200 |
| 2025-12-03 | 6.16 | $6.29 | 2732 |
| 2025-12-02 | 6.14 | $6.24 | 13300 |
| 2025-12-01 | 6.13 | $6.12 | 7621 |
| 2025-11-28 | 6.13 | $6.08 | 930 |
| 2025-11-26 | 6.14 | $6.17 | 2000 |
| 2025-11-25 | 6.13 | $6.06 | 500 |
| 2025-11-24 | 6.14 | $6.07 | 900 |
| 2025-11-21 | 6.15 | $6.04 | 1030 |
| 2025-11-20 | 6.16 | $6.12 | 10000 |
| 2025-11-19 | 6.16 | $6.26 | 10000 |
| 2025-11-18 | 6.15 | $6.26 | 10000 |
| 2025-11-17 | 6.14 | $6.33 | 500 |
| 2025-11-14 | 6.12 | $6.27 | 327 |
| 2025-11-13 | 6.11 | $6.20 | 600 |
| 2025-11-12 | 6.10 | $6.10 | 521 |
| 2025-11-11 | 6.10 | $6.07 | 1327 |
| 2025-11-10 | 6.10 | $6.19 | 2644 |
| 2025-11-07 | 6.09 | $6.32 | 818 |
| 2025-11-06 | 6.07 | $5.95 | 1400 |
| 2025-11-05 | 6.08 | $5.95 | 500 |
| 2025-11-04 | 6.09 | $5.91 | 500 |
| 2025-11-03 | 6.11 | $6.01 | 236 |
| 2025-10-31 | 6.12 | $6.15 | 541 |
| 2025-10-30 | 6.12 | $6.16 | 9 |
| 2025-10-29 | 6.12 | $6.16 | 200 |
| 2025-10-28 | 6.11 | $6.20 | 721 |
| 2025-10-27 | 6.10 | $6.13 | 2300 |
| 2025-10-24 | 6.10 | $6.07 | 12 |
| 2025-10-23 | 6.10 | $6.07 | 524 |
| 2025-10-22 | 6.11 | $6.08 | 300 |
| 2025-10-21 | 6.11 | $6.11 | 431 |
| 2025-10-20 | 6.11 | $6.16 | — |
| 2025-10-17 | 6.11 | $6.16 | 51800 |
| 2025-10-16 | 6.10 | $6.08 | 600 |
| 2025-10-15 | 6.10 | $6.06 | 2519 |
| 2025-10-14 | 6.11 | $6.07 | 522 |
| 2025-10-13 | 6.11 | $6.04 | 500 |
| 2025-10-10 | 6.12 | $6.03 | 1714 |
| 2025-10-09 | 6.13 | $5.95 | 300 |
| 2025-10-08 | 6.14 | $5.99 | 300 |
| 2025-10-07 | 6.16 | $6.27 | 55 |
| 2025-10-06 | 6.15 | $6.27 | 21300 |
| 2025-10-03 | 6.14 | $6.16 | — |
| 2025-10-02 | 6.13 | $6.16 | 1129 |
| 2025-10-01 | 6.13 | $6.15 | 800 |
| 2025-09-30 | 6.13 | $6.15 | 500 |
| 2025-09-29 | 6.13 | $6.09 | 400 |
| 2025-09-26 | 6.13 | $6.22 | 312 |
| 2025-09-25 | 6.12 | $6.17 | 14900 |
| 2025-09-24 | 6.12 | $6.15 | 2100 |
| 2025-09-23 | 6.11 | $6.09 | 5200 |
| 2025-09-22 | 6.11 | $6.07 | 600 |
| 2025-09-19 | 6.12 | $6.00 | 2200 |
| 2025-09-18 | 6.13 | $5.98 | 3500 |
| 2025-09-17 | 6.15 | $5.97 | 1144 |
| 2025-09-16 | 6.17 | $6.06 | 4000 |
| 2025-09-15 | 6.18 | $6.15 | 4000 |
| 2025-09-12 | 6.18 | $6.11 | — |
| 2025-09-11 | 6.19 | $6.12 | 6600 |
| 2025-09-10 | 6.20 | $6.08 | 5534 |
| 2025-09-09 | 6.21 | $6.09 | 4800 |
| 2025-09-08 | 6.22 | $6.14 | 200 |
| 2025-09-05 | 6.23 | $6.16 | 900 |
| 2025-09-04 | 6.24 | $6.13 | — |
| 2025-09-03 | 6.25 | $6.13 | 938 |
| 2025-09-02 | 6.26 | $6.21 | 614 |
| 2025-08-29 | 6.26 | $6.29 | 400 |
| 2025-08-28 | 6.26 | $6.27 | 10900 |
| 2025-08-27 | 6.26 | $6.33 | — |
| 2025-08-26 | 6.25 | $6.33 | 1700 |
| 2025-08-25 | 6.25 | $6.34 | 700 |
| 2025-08-22 | 6.24 | $6.35 | 5600 |
| 2025-08-21 | 6.22 | $6.27 | 1400 |
| 2025-08-20 | 6.22 | $6.34 | 27400 |
| 2025-08-19 | 6.21 | $6.23 | 1100 |
| 2025-08-18 | 6.20 | $6.26 | 2033 |
| 2025-08-15 | 6.20 | $6.27 | 12706 |
| 2025-08-14 | 6.19 | $6.23 | 2500 |
| 2025-08-13 | 6.19 | $6.24 | 400 |
| 2025-08-12 | 6.18 | $6.16 | 3947 |
| 2025-08-11 | 6.18 | $6.08 | 1144 |
| 2025-08-08 | 6.19 | $6.09 | 500 |
| 2025-08-07 | 6.20 | $6.06 | 5800 |
| 2025-08-06 | 6.22 | $6.13 | 700 |
| 2025-08-05 | 6.23 | $6.15 | — |
| 2025-08-04 | 6.24 | $6.15 | — |
| 2025-08-01 | 6.25 | $6.06 | 400 |
| 2025-07-31 | 6.27 | $6.14 | 238 |
| 2025-07-30 | 6.28 | $6.28 | 1501 |
| 2025-07-29 | 6.28 | $6.26 | 14300 |
| 2025-07-28 | 6.28 | $6.36 | — |
| 2025-07-25 | 6.27 | $6.36 | — |
| 2025-07-24 | 6.27 | $6.36 | 44804 |
| 2025-07-23 | 6.26 | $6.36 | 13324 |
| 2025-07-22 | 6.24 | $6.32 | — |
| 2025-07-21 | 6.24 | $6.32 | 500 |
| 2025-07-18 | 6.23 | $6.24 | 10500 |
| 2025-07-17 | 6.23 | $6.21 | 1035 |
| 2025-07-16 | 6.23 | $6.25 | 1134 |
| 2025-07-15 | 6.23 | $6.22 | 1519 |
| 2025-07-14 | 6.23 | $6.27 | 700 |
| 2025-07-11 | 6.22 | $6.27 | 200 |
| 2025-07-10 | 6.22 | $6.38 | — |
| 2025-07-09 | 6.20 | $6.38 | — |
| 2025-07-08 | 6.18 | $6.38 | 5107 |
| 2025-07-07 | 6.16 | $6.33 | 300 |
| 2025-07-03 | 6.14 | $6.32 | — |
| 2025-07-02 | 6.12 | $6.32 | 800 |
| 2025-07-01 | 6.10 | $6.36 | 1500 |
| 2025-06-30 | 6.07 | $6.27 | 527 |
| 2025-06-27 | 6.05 | $6.24 | 300 |
| 2025-06-26 | 6.03 | $6.02 | 300 |
| 2025-06-25 | 6.03 | $6.19 | 4300 |
| 2025-06-24 | 6.02 | $6.25 | 1421 |
| 2025-06-23 | 5.99 | $6.29 | 2300 |
| 2025-06-20 | 5.96 | $6.12 | 8200 |
| 2025-06-18 | 5.95 | $6.09 | 400 |
| 2025-06-17 | 5.93 | $6.05 | 1711 |
| 2025-06-16 | 5.92 | $6.13 | 205 |
| 2025-06-13 | 5.89 | $6.04 | 1020 |
| 2025-06-12 | 5.88 | $6.04 | 2200 |
| 2025-06-11 | 5.86 | $5.97 | 435 |
| 2025-06-10 | 5.85 | $5.94 | 200 |
| 2025-06-09 | 5.84 | $5.91 | 2404 |
| 2025-06-06 | 5.83 | $5.94 | 3400 |
| 2025-06-05 | 5.82 | $5.91 | 1600 |
| 2025-06-04 | 5.81 | $5.83 | 241 |
| 2025-06-03 | 5.81 | $5.89 | — |
| 2025-06-02 | 5.80 | $5.89 | 110 |
| 2025-05-30 | 5.80 | $5.84 | 600 |
| 2025-05-29 | 5.79 | $5.83 | 500 |
| 2025-05-28 | 5.79 | $5.93 | — |
| 2025-05-27 | 5.77 | $5.93 | — |
| 2025-05-23 | 5.76 | $5.94 | 1000 |
| 2025-05-22 | 5.74 | $5.91 | 2839 |
| 2025-05-21 | 5.72 | $5.89 | — |
| 2025-05-20 | 5.70 | $5.89 | 200 |
| 2025-05-19 | 5.68 | $5.72 | — |
| 2025-05-16 | 5.68 | $5.72 | — |
| 2025-05-15 | 5.67 | $5.73 | 637 |
| 2025-05-14 | 5.66 | $5.59 | — |
| 2025-05-13 | 5.67 | $5.59 | 600 |
| 2025-05-12 | 5.68 | $5.51 | 726 |
| 2025-05-09 | 5.70 | $5.69 | 1224 |
| 2025-05-08 | 5.70 | $5.78 | — |
| 2025-05-07 | 5.69 | $5.78 | 900 |
| 2025-05-06 | 5.68 | $5.82 | 842 |
| 2025-05-05 | 5.67 | $5.87 | 3328 |
| 2025-05-02 | 5.65 | $5.70 | 540 |
| 2025-05-01 | 5.64 | $5.65 | 1027 |
| 2025-04-30 | 5.64 | $5.92 | — |
| 2025-04-29 | 5.61 | $5.92 | 2438 |
| 2025-04-28 | 5.58 | $5.79 | 102 |
| 2025-04-25 | 5.56 | $5.71 | 700 |
| 2025-04-24 | 5.54 | $5.70 | 900 |
| 2025-04-23 | 5.52 | $5.82 | 300 |
| 2025-04-22 | 5.49 | $5.78 | 25328 |
| 2025-04-21 | 5.46 | $5.86 | 2325 |
| 2025-04-17 | 5.42 | $5.58 | 5600 |
| 2025-04-16 | 5.40 | $5.69 | 1317 |
| 2025-04-15 | 5.37 | $5.41 | 2007 |
| 2025-04-14 | 5.37 | $5.45 | 2348 |
| 2025-04-11 | 5.36 | $5.35 | 6535 |
| 2025-04-10 | 5.36 | $5.34 | 6436 |
| 2025-04-09 | 5.36 | $5.30 | 23000 |
| 2025-04-08 | 5.37 | $5.11 | 1337 |
| 2025-04-07 | 5.40 | $5.29 | 2500 |
| 2025-04-04 | 5.41 | $5.50 | 800 |
| 2025-04-03 | 5.40 | $5.61 | 600 |
| 2025-04-02 | 5.38 | $5.52 | 800 |
| 2025-04-01 | 5.36 | $5.39 | 12440 |
| 2025-03-31 | 5.36 | $5.48 | 22500 |
| 2025-03-28 | 5.34 | $5.48 | — |
| 2025-03-27 | 5.33 | $5.48 | 540 |
| 2025-03-26 | 5.31 | $5.37 | 2700 |
| 2025-03-25 | 5.31 | $5.45 | 10112 |
| 2025-03-24 | 5.29 | $5.42 | 15000 |
| 2025-03-21 | 5.28 | $5.34 | 2538 |
| 2025-03-20 | 5.27 | $5.44 | 1100 |
| 2025-03-19 | 5.26 | $5.37 | — |
| 2025-03-18 | 5.24 | $5.37 | 106717 |
| 2025-03-17 | 5.23 | $5.46 | 2900 |
| 2025-03-14 | 5.21 | $5.30 | — |
| 2025-03-13 | 5.20 | $5.30 | 500 |
| 2025-03-12 | 5.18 | $5.35 | 542 |
| 2025-03-11 | 5.17 | $5.37 | 2400 |
| 2025-03-10 | 5.15 | $5.29 | 644 |
| 2025-03-07 | 5.13 | $5.33 | 1700 |
| 2025-03-06 | 5.11 | $5.24 | 9600 |
| 2025-03-05 | 5.10 | $5.14 | 329 |
| 2025-03-04 | 5.09 | $5.14 | 300 |
| 2025-03-03 | 5.09 | $5.16 | 4000 |
| 2025-02-28 | 5.08 | $5.12 | 1839 |
| 2025-02-27 | 5.07 | $5.22 | — |
| 2025-02-26 | 5.06 | $5.23 | 220 |
| 2025-02-25 | 5.04 | $5.24 | 300 |
| 2025-02-24 | 5.02 | $5.23 | 700 |
| 2025-02-21 | 5.00 | $5.23 | 231 |
| 2025-02-20 | 4.97 | $5.20 | 4600 |
| 2025-02-19 | 4.95 | $5.02 | 500 |
| 2025-02-18 | 4.94 | $5.06 | 1045 |
| 2025-02-14 | 4.93 | $5.03 | — |
| 2025-02-13 | 4.92 | $5.04 | 1600 |
| 2025-02-12 | 4.90 | $4.99 | — |
| 2025-02-11 | 4.90 | $4.99 | 304 |
| 2025-02-10 | 4.89 | $5.01 | 323 |
| 2025-02-07 | 4.87 | $5.00 | 2842 |
| 2025-02-06 | 4.86 | $5.05 | — |
| 2025-02-05 | 4.84 | $5.05 | 2049 |
| 2025-02-04 | 4.82 | $4.97 | 1229 |
| 2025-02-03 | 4.80 | $4.85 | 1400 |
| 2025-01-31 | 4.80 | $4.84 | 3126 |
| 2025-01-30 | 4.79 | $4.75 | 1100 |
| 2025-01-29 | 4.80 | $4.77 | 3000 |
| 2025-01-28 | 4.80 | $4.80 | 3000 |
| 2025-01-27 | 4.80 | $4.83 | — |
| 2025-01-24 | 4.80 | $4.83 | 2814 |
| 2025-01-23 | 4.79 | $4.87 | 1200 |
| 2025-01-22 | 4.78 | $4.81 | 11300 |
| 2025-01-21 | 4.78 | $4.88 | 1000 |
| 2025-01-17 | 4.77 | $4.82 | 1000 |
| 2025-01-16 | 4.76 | $4.76 | 1727 |
| 2025-01-15 | 4.77 | $4.76 | 11800 |
| 2025-01-14 | 4.77 | $4.72 | 3700 |
| 2025-01-13 | 4.77 | $4.67 | 1702 |
| 2025-01-10 | 4.78 | $4.65 | 10200 |
| 2025-01-08 | 4.79 | $4.84 | 1900 |
| 2025-01-07 | 4.79 | $4.85 | 69900 |
| 2025-01-06 | 4.78 | $4.88 | 2521 |
| 2025-01-03 | 4.77 | $4.90 | 600 |
| 2025-01-02 | 4.76 | $4.86 | 3200 |
| 2024-12-31 | 4.75 | $4.71 | 407 |
| 2024-12-30 | 4.75 | $4.72 | 6908 |
| 2024-12-27 | 4.76 | $4.72 | 1700 |
| 2024-12-26 | 4.76 | $4.71 | 700 |
| 2024-12-24 | 4.77 | $4.76 | — |
| 2024-12-23 | 4.77 | $4.76 | 6100 |
| 2024-12-20 | 4.77 | $4.72 | 2500 |
| 2024-12-19 | 4.77 | $4.60 | 21700 |
| 2024-12-18 | 4.79 | $4.72 | 1400 |
| 2024-12-17 | 4.80 | $4.77 | 6700 |
| 2024-12-16 | 4.80 | $4.78 | 727 |
| 2024-12-13 | 4.80 | $4.71 | 4000 |
| 2024-12-12 | 4.81 | $4.82 | 5015 |
| 2024-12-11 | 4.81 | $4.83 | 3800 |
| 2024-12-10 | 4.81 | $4.87 | 9900 |
| 2024-12-09 | 4.81 | $4.82 | 400 |
| 2024-12-06 | 4.80 | $4.93 | 317 |
| 2024-12-05 | 4.79 | $4.90 | 5210 |
| 2024-12-04 | 4.78 | $4.88 | 1100 |
| 2024-12-03 | 4.77 | $4.89 | 3600 |
| 2024-12-02 | 4.76 | $4.84 | 1600 |
| 2024-11-29 | 4.75 | $4.73 | — |
| 2024-11-27 | 4.75 | $4.73 | 3526 |
| 2024-11-26 | 4.75 | $4.75 | 6900 |
| 2024-11-25 | 4.75 | $4.75 | 18619 |
| 2024-11-22 | 4.75 | $4.68 | 1600 |
| 2024-11-21 | 4.76 | $4.66 | 4800 |
| 2024-11-20 | 4.77 | $4.68 | 1637 |
| 2024-11-19 | 4.78 | $4.70 | 3500 |
| 2024-11-18 | 4.78 | $4.71 | 26900 |
| 2024-11-15 | 4.79 | $4.70 | 1200 |
| 2024-11-14 | 4.80 | $4.61 | 17700 |
| 2024-11-13 | 4.82 | $4.53 | 20500 |
| 2024-11-12 | 4.85 | $4.55 | 2300 |
| 2024-11-11 | 4.89 | $4.72 | 3117 |
| 2024-11-08 | 4.90 | $4.75 | 4700 |
| 2024-11-07 | 4.92 | $4.74 | 3500 |
| 2024-11-06 | 4.94 | $4.67 | 3649 |
| 2024-11-05 | 4.97 | $4.80 | 3800 |
| 2024-11-04 | 4.98 | $4.93 | 800 |
| 2024-11-01 | 4.99 | $4.85 | 111 |
| 2024-10-31 | 5.00 | $4.90 | 600 |
| 2024-10-30 | 5.01 | $5.01 | 5300 |
| 2024-10-29 | 5.01 | $4.97 | 1700 |
| 2024-10-28 | 5.02 | $4.98 | 922 |
| 2024-10-25 | 5.02 | $4.93 | 600 |
| 2024-10-24 | 5.03 | $4.94 | 332 |
| 2024-10-23 | 5.04 | $4.92 | — |
| 2024-10-22 | 5.06 | $4.92 | 1500 |
| 2024-10-21 | 5.07 | $5.05 | — |
| 2024-10-18 | 5.07 | $5.05 | 242 |
| 2024-10-17 | 5.07 | $5.01 | 323 |
| 2024-10-16 | 5.08 | $5.11 | 3800 |
| 2024-10-15 | 5.08 | $5.13 | 542 |
| 2024-10-14 | 5.07 | $5.11 | 1400 |
| 2024-10-11 | 5.07 | $5.03 | — |
| 2024-10-10 | 5.07 | $5.03 | 340 |
| 2024-10-09 | 5.08 | $5.11 | 200 |
| 2024-10-08 | 5.07 | $5.14 | 311 |
| 2024-10-07 | 5.07 | $5.09 | 603 |
| 2024-10-04 | 5.06 | $5.01 | 1009 |
| 2024-10-03 | 5.07 | $5.15 | — |
| 2024-10-02 | 5.06 | $5.15 | — |
| 2024-10-01 | 5.05 | $5.15 | 4630 |
| 2024-09-30 | 5.04 | $5.13 | 600 |
| 2024-09-27 | 5.03 | $5.17 | 311 |
| 2024-09-26 | 5.02 | $5.14 | 8200 |
| 2024-09-25 | 5.01 | $5.02 | 8402 |
| 2024-09-24 | 5.00 | $5.05 | 600 |
| 2024-09-23 | 5.00 | $5.04 | 2219 |
| 2024-09-20 | 4.99 | $5.02 | 737 |
| 2024-09-19 | 4.99 | $4.87 | 600 |
| 2024-09-18 | 5.00 | $4.96 | 1300 |
| 2024-09-17 | 5.01 | $5.06 | 1439 |
| 2024-09-16 | 5.00 | $5.04 | 400 |
| 2024-09-13 | 5.00 | $5.05 | 300 |
| 2024-09-12 | 4.99 | $5.00 | 1242 |
| 2024-09-11 | 4.99 | $5.03 | 1225 |
| 2024-09-10 | 4.99 | $5.00 | 2337 |
| 2024-09-09 | 4.99 | $4.98 | 6330 |
| 2024-09-06 | 4.99 | $5.02 | 900 |
| 2024-09-05 | 4.99 | $5.05 | 1302 |
| 2024-09-04 | 4.98 | $5.02 | 2000 |
| 2024-09-03 | 4.98 | $5.01 | 500 |
| 2024-08-30 | 4.97 | $5.05 | 100 |
| 2024-08-29 | 4.96 | $5.05 | 600 |
| 2024-08-28 | 4.95 | $5.09 | 3036 |
| 2024-08-27 | 4.94 | $5.10 | 205 |
| 2024-08-26 | 4.92 | $5.13 | 700 |
| 2024-08-23 | 4.90 | $5.12 | 2033 |
| 2024-08-22 | 4.88 | $5.03 | 544 |
| 2024-08-21 | 4.86 | $5.05 | 7900 |
| 2024-08-20 | 4.84 | $5.03 | 700 |
| 2024-08-19 | 4.82 | $5.04 | 8446 |
| 2024-08-16 | 4.80 | $4.99 | 900 |
| 2024-08-15 | 4.78 | $4.93 | 8000 |
| 2024-08-14 | 4.77 | $4.95 | 3745 |
| 2024-08-13 | 4.75 | $4.88 | 62222 |
| 2024-08-12 | 4.73 | $4.79 | 7405 |
| 2024-08-09 | 4.73 | $4.77 | 13400 |
| 2024-08-08 | 4.72 | $4.79 | 21640 |
| 2024-08-07 | 4.71 | $4.71 | 40000 |
| 2024-08-06 | 4.71 | $4.66 | 20500 |
| 2024-08-05 | 4.72 | $4.70 | 3505 |
| 2024-08-02 | 4.72 | $4.93 | 1317 |
| 2024-08-01 | 4.70 | $4.81 | 800 |
| 2024-07-31 | 4.69 | $4.71 | 7642 |
| 2024-07-30 | 4.69 | $4.87 | 9300 |
| 2024-07-29 | 4.67 | $4.73 | 6000 |
| 2024-07-26 | 4.66 | $4.73 | 2414 |
| 2024-07-25 | 4.65 | $4.80 | 2100 |
| 2024-07-24 | 4.64 | $4.73 | 6200 |
| 2024-07-23 | 4.63 | $4.75 | 4024 |
| 2024-07-22 | 4.61 | $4.64 | 7027 |
| 2024-07-19 | 4.61 | $4.70 | 412 |
| 2024-07-18 | 4.60 | $4.73 | 10100 |
| 2024-07-17 | 4.59 | $4.71 | 14600 |
| 2024-07-16 | 4.57 | $4.63 | 6221 |
| 2024-07-15 | 4.57 | $4.63 | 3300 |
| 2024-07-12 | 4.56 | $4.69 | 4300 |
| 2024-07-11 | 4.55 | $4.67 | 6200 |
| 2024-07-10 | 4.54 | $4.61 | 13808 |
| 2024-07-09 | 4.53 | $4.55 | 7835 |
| 2024-07-08 | 4.53 | $4.54 | 18700 |
| 2024-07-05 | 4.52 | $4.51 | 43700 |
| 2024-07-03 | 4.53 | $4.42 | 5500 |
| 2024-07-02 | 4.54 | $4.32 | 46900 |
| 2024-07-01 | 4.56 | $4.38 | 13225 |
| 2024-06-28 | 4.58 | $4.25 | 19800 |
| 2024-06-27 | 4.61 | $4.29 | 14718 |
| 2024-06-26 | 4.65 | $4.34 | 21805 |
| 2024-06-25 | 4.68 | $4.35 | 21600 |
| 2024-06-24 | 4.71 | $4.40 | 34926 |
| 2024-06-21 | 4.75 | $4.25 | 50500 |
| 2024-06-20 | 4.80 | $4.31 | 20925 |
| 2024-06-18 | 4.85 | $4.35 | 19810 |
| 2024-06-17 | 4.90 | $4.31 | 13800 |
| 2024-06-14 | 4.97 | $4.42 | 5100 |
| 2024-06-13 | 5.02 | $4.46 | 9839 |
| 2024-06-12 | 5.08 | $4.44 | 24115 |
| 2024-06-11 | 5.15 | $4.43 | 89100 |
| 2024-06-10 | 5.23 | $5.03 | 88710 |
| 2024-06-07 | 5.25 | $5.20 | 2000 |
| 2024-06-06 | 5.25 | $5.29 | 4200 |
| 2024-06-05 | 5.25 | $5.29 | 3700 |
| 2024-06-04 | 5.25 | $5.31 | 8500 |
| 2024-06-03 | 5.24 | $5.39 | 1338 |
| 2024-05-31 | 5.22 | $5.29 | 25300 |
| 2024-05-30 | 5.22 | $5.28 | 3023 |
| 2024-05-29 | 5.21 | $5.22 | 3000 |
| 2024-05-28 | 5.21 | $5.33 | 2732 |
| 2024-05-24 | 5.20 | $5.27 | 27533 |
| 2024-05-23 | 5.19 | $5.26 | 6800 |
| 2024-05-22 | 5.18 | $5.34 | 1745 |
| 2024-05-21 | 5.16 | $5.36 | 3748 |
| 2024-05-20 | 5.14 | $5.32 | 8906 |
| 2024-05-17 | 5.12 | $5.41 | 1531 |
| 2024-05-16 | 5.09 | $5.35 | 1643 |
| 2024-05-15 | 5.07 | $5.36 | 6700 |
| 2024-05-14 | 5.03 | $5.35 | 7200 |
| 2024-05-13 | 5.00 | $5.28 | 6900 |
| 2024-05-10 | 4.97 | $5.26 | 2000 |
| 2024-05-09 | 4.94 | $5.19 | 4912 |
| 2024-05-08 | 4.92 | $5.18 | 12014 |
| 2024-05-07 | 4.89 | $5.14 | 38333 |
| 2024-05-06 | 4.86 | $5.11 | 3732 |
| 2024-05-03 | 4.84 | $5.14 | 4209 |
| 2024-05-02 | 4.80 | $5.08 | 2800 |
| 2024-05-01 | 4.77 | $5.02 | 13100 |
| 2024-04-30 | 4.75 | $5.01 | 18436 |
| 2024-04-29 | 4.72 | $5.07 | 16400 |
| 2024-04-26 | 4.68 | $4.96 | 14929 |
| 2024-04-25 | 4.66 | $4.97 | 29732 |
| 2024-04-24 | 4.62 | $5.08 | 15911 |
| 2024-04-23 | 4.57 | $5.05 | 61642 |
| 2024-04-22 | 4.52 | $4.94 | 10300 |
| 2024-04-19 | 4.48 | $4.83 | 8027 |
| 2024-04-18 | 4.44 | $4.81 | 114827 |
| 2024-04-17 | 4.41 | $4.83 | 232327 |
| 2024-04-16 | 4.36 | $4.48 | 271400 |
| 2024-04-15 | 4.35 | $4.39 | 62002 |
| 2024-04-12 | 4.34 | $4.37 | 25633 |
| 2024-04-11 | 4.34 | $4.37 | 219238 |
| 2024-04-10 | 4.34 | $4.31 | 73600 |
| 2024-04-09 | 4.34 | $4.34 | 197114 |
| 2024-04-08 | 4.34 | $4.33 | 87718 |
| 2024-04-05 | 4.34 | $4.31 | 14400 |
| 2024-04-04 | 4.34 | $4.33 | 96244 |
| 2024-04-03 | 4.35 | $4.31 | 94027 |
| 2024-04-02 | 4.35 | $4.27 | 118800 |
| 2024-04-01 | 4.36 | $4.15 | 9300 |
| 2024-03-28 | 4.38 | $4.29 | 270500 |
| 2024-03-27 | 4.39 | $4.29 | 44300 |
| 2024-03-26 | 4.40 | $4.27 | 92216 |
| 2024-03-25 | 4.41 | $4.25 | 58944 |
| 2024-03-22 | 4.43 | $4.19 | 19101 |
| 2024-03-21 | 4.46 | $4.23 | 43700 |
| 2024-03-20 | 4.48 | $4.28 | 86300 |
| 2024-03-19 | 4.50 | $4.31 | 74300 |
| 2024-03-18 | 4.52 | $4.21 | 43334 |
| 2024-03-15 | 4.55 | $4.32 | 27800 |
| 2024-03-14 | 4.58 | $4.23 | 150847 |
| 2024-03-13 | 4.62 | $4.21 | 65200 |
| 2024-03-12 | 4.66 | $4.24 | 45538 |
| 2024-03-11 | 4.70 | $4.34 | 33800 |
| 2024-03-08 | 4.74 | $4.41 | 9100 |
| 2024-03-07 | 4.78 | $4.51 | 37812 |
| 2024-03-06 | 4.80 | $4.45 | 73914 |
| 2024-03-05 | 4.84 | $4.46 | 37500 |
| 2024-03-04 | 4.88 | $4.38 | 36600 |
| 2024-03-01 | 4.93 | $4.50 | 27100 |
| 2024-02-29 | 4.98 | $4.65 | 186910 |
| 2024-02-28 | 5.02 | $4.68 | 10502 |
| 2024-02-27 | 5.05 | $4.78 | 28515 |
| 2024-02-26 | 5.08 | $4.84 | 5100 |
| 2024-02-23 | 5.10 | $4.96 | 1122 |
| 2024-02-22 | 5.12 | $4.96 | 3034 |
| 2024-02-21 | 5.14 | $4.94 | 12200 |
| 2024-02-20 | 5.16 | $4.89 | 1600 |
| 2024-02-16 | 5.19 | $4.87 | 3904 |
| 2024-02-15 | 5.22 | $4.97 | 8000 |
| 2024-02-14 | 5.24 | $4.92 | 3142 |
| 2024-02-13 | 5.28 | $4.95 | 7000 |
| 2024-02-12 | 5.31 | $5.02 | 5416 |
| 2024-02-09 | 5.34 | $4.98 | 8100 |
| 2024-02-08 | 5.38 | $5.03 | 2900 |
| 2024-02-07 | 5.42 | $5.02 | 5328 |
| 2024-02-06 | 5.46 | $5.15 | 4630 |
| 2024-02-05 | 5.49 | $5.21 | 2041 |
| 2024-02-02 | 5.52 | $5.24 | 3619 |
| 2024-02-01 | 5.55 | $5.29 | 1400 |
| 2024-01-31 | 5.58 | $5.34 | 336 |
| 2024-01-30 | 5.61 | $5.41 | 3800 |
| 2024-01-29 | 5.63 | $5.38 | 900 |
| 2024-01-26 | 5.66 | $5.37 | 200 |
| 2024-01-25 | 5.69 | $5.45 | 5900 |
| 2024-01-24 | 5.71 | $5.56 | 300 |
| 2024-01-23 | 5.73 | $5.52 | 944 |
| 2024-01-22 | 5.75 | $5.57 | 1408 |
| 2024-01-19 | 5.77 | $5.47 | 800 |
| 2024-01-18 | 5.80 | $5.51 | 1726 |
| 2024-01-17 | 5.83 | $5.57 | 25400 |
| 2024-01-16 | 5.86 | $5.68 | 7334 |
| 2024-01-12 | 5.87 | $5.89 | 400 |
| 2024-01-11 | 5.87 | $5.84 | 600 |
| 2024-01-10 | 5.88 | $5.84 | 500 |
| 2024-01-09 | 5.88 | $5.89 | — |
| 2024-01-08 | 5.88 | $5.89 | 1000 |
| 2024-01-05 | 5.88 | $5.85 | 4410 |
| 2024-01-04 | 5.88 | $5.84 | 500 |
| 2024-01-03 | 5.88 | $5.80 | 834 |
| 2024-01-02 | 5.89 | $5.85 | 227 |
| 2023-12-29 | 5.90 | $5.90 | 1400 |
| 2023-12-28 | 5.90 | $5.89 | 2814 |
| 2023-12-27 | 5.90 | $5.93 | 3500 |
| 2023-12-26 | 5.89 | $5.76 | 3226 |
| 2023-12-22 | 5.91 | $5.92 | 2610 |
| 2023-12-21 | 5.91 | $5.89 | 2129 |
| 2023-12-20 | 5.91 | $5.85 | 1100 |
| 2023-12-19 | 5.91 | $5.91 | 633 |
| 2023-12-18 | 5.91 | $5.90 | 1016 |
| 2023-12-15 | 5.92 | $5.99 | 1342 |
| 2023-12-14 | 5.91 | $6.11 | 1300 |
| 2023-12-13 | 5.89 | $6.05 | 8000 |
| 2023-12-12 | 5.87 | $5.93 | 1300 |
| 2023-12-11 | 5.86 | $5.93 | 900 |
| 2023-12-08 | 5.86 | $5.99 | 5634 |
| 2023-12-07 | 5.84 | $5.95 | 9211 |
| 2023-12-06 | 5.83 | $5.98 | 2533 |
| 2023-12-05 | 5.81 | $5.93 | 1200 |
| 2023-12-04 | 5.80 | $5.93 | 1636 |
| 2023-12-01 | 5.79 | $5.94 | 1900 |
| 2023-11-30 | 5.77 | $5.91 | 1800 |
| 2023-11-29 | 5.76 | $5.90 | 4343 |
| 2023-11-28 | 5.74 | $5.94 | 1200 |
| 2023-11-27 | 5.72 | $5.95 | 2000 |
| 2023-11-24 | 5.70 | $5.80 | — |
| 2023-11-22 | 5.69 | $5.80 | 10400 |
| 2023-11-21 | 5.67 | $5.82 | 1000 |
| 2023-11-20 | 5.66 | $5.87 | 2000 |
| 2023-11-17 | 5.64 | $5.83 | 1700 |
| 2023-11-16 | 5.62 | $5.77 | 5230 |
| 2023-11-15 | 5.60 | $5.70 | 2005 |
| 2023-11-14 | 5.59 | $5.76 | 1200 |
| 2023-11-13 | 5.57 | $5.59 | 2823 |
| 2023-11-10 | 5.57 | $5.64 | 3041 |
| 2023-11-09 | 5.56 | $5.67 | 543 |
| 2023-11-08 | 5.55 | $5.61 | — |
| 2023-11-07 | 5.55 | $5.61 | 440 |
| 2023-11-06 | 5.54 | $5.65 | 448 |
| 2023-11-03 | 5.53 | $5.62 | 900 |
| 2023-11-02 | 5.52 | $5.64 | 800 |
| 2023-11-01 | 5.50 | $5.59 | 700 |
| 2023-10-31 | 5.50 | $5.48 | 500 |
| 2023-10-30 | 5.50 | $5.48 | 4922 |
| 2023-10-27 | 5.50 | $5.46 | 3419 |
| 2023-10-26 | 5.50 | $5.53 | 311 |
| 2023-10-25 | 5.50 | $5.59 | 300 |
| 2023-10-24 | 5.49 | $5.60 | 1800 |
| 2023-10-23 | 5.48 | $5.45 | 1000 |
| 2023-10-20 | 5.48 | $5.49 | — |
| 2023-10-19 | 5.48 | $5.49 | 1500 |
| 2023-10-18 | 5.48 | $5.47 | 416 |
| 2023-10-17 | 5.48 | $5.50 | 1200 |
| 2023-10-16 | 5.48 | $5.60 | 1200 |
| 2023-10-13 | 5.47 | $5.48 | 200 |
| 2023-10-12 | 5.47 | $5.55 | — |
| 2023-10-11 | 5.46 | $5.55 | 1504 |
| 2023-10-10 | 5.45 | $5.48 | 2835 |
| 2023-10-09 | 5.44 | $5.37 | 3635 |
| 2023-10-06 | 5.45 | $5.35 | 1900 |
| 2023-10-05 | 5.46 | $5.28 | 2027 |
| 2023-10-04 | 5.48 | $5.21 | 2700 |
| 2023-10-03 | 5.51 | $5.19 | 18000 |
| 2023-10-02 | 5.54 | $5.21 | 3600 |
| 2023-09-29 | 5.58 | $5.39 | 2100 |
| 2023-09-28 | 5.60 | $5.33 | 34700 |
| 2023-09-27 | 5.63 | $5.32 | 34608 |
| 2023-09-26 | 5.66 | $5.46 | 546 |
| 2023-09-25 | 5.68 | $5.49 | 2631 |
| 2023-09-22 | 5.70 | $5.61 | 200 |
| 2023-09-21 | 5.71 | $5.68 | 300 |
| 2023-09-20 | 5.72 | $5.87 | 300 |
| 2023-09-19 | 5.70 | $5.83 | 1100 |
| 2023-09-18 | 5.69 | $5.80 | 300 |
| 2023-09-15 | 5.67 | $5.76 | 1300 |
| 2023-09-14 | 5.66 | $5.72 | 600 |
| 2023-09-13 | 5.66 | $5.64 | 300 |
| 2023-09-12 | 5.66 | $5.64 | 700 |
| 2023-09-11 | 5.66 | $5.71 | 1144 |
| 2023-09-08 | 5.66 | $5.64 | 526 |
| 2023-09-07 | 5.66 | $5.58 | 400 |
| 2023-09-06 | 5.67 | $5.54 | 5103 |
| 2023-09-05 | 5.68 | $5.52 | 400 |
| 2023-09-01 | 5.70 | $5.70 | 3219 |
| 2023-08-31 | 5.70 | $5.73 | 2838 |
| 2023-08-30 | 5.69 | $5.80 | 646 |
| 2023-08-29 | 5.68 | $5.80 | 1901 |
| 2023-08-28 | 5.67 | $5.67 | 300 |
| 2023-08-25 | 5.67 | $5.58 | 3739 |
| 2023-08-24 | 5.68 | $5.59 | 745 |
| 2023-08-23 | 5.69 | $5.62 | 1305 |
| 2023-08-22 | 5.70 | $5.56 | 1900 |
| 2023-08-21 | 5.71 | $5.51 | 8500 |
| 2023-08-18 | 5.73 | $5.47 | 74500 |
| 2023-08-17 | 5.76 | $5.58 | 600 |
| 2023-08-16 | 5.78 | $5.62 | 10700 |
| 2023-08-15 | 5.79 | $5.59 | 424 |
| 2023-08-14 | 5.82 | $5.66 | 8100 |
| 2023-08-11 | 5.83 | $5.72 | 339 |
| 2023-08-10 | 5.84 | $5.79 | 700 |
| 2023-08-09 | 5.85 | $5.74 | 548 |
| 2023-08-08 | 5.86 | $5.67 | 900 |
| 2023-08-07 | 5.88 | $5.73 | 6802 |
| 2023-08-04 | 5.90 | $5.70 | 1500 |
| 2023-08-03 | 5.92 | $5.62 | 2100 |
| 2023-08-02 | 5.95 | $5.88 | 832 |
| 2023-08-01 | 5.96 | $6.00 | 4743 |
| 2023-07-31 | 5.95 | $6.05 | 608 |
| 2023-07-28 | 5.94 | $6.04 | 1100 |
| 2023-07-27 | 5.93 | $6.11 | 216 |
| 2023-07-26 | 5.91 | $6.05 | 501 |
| 2023-07-25 | 5.90 | $5.98 | 6800 |
| 2023-07-24 | 5.89 | $6.06 | 500 |
| 2023-07-21 | 5.87 | $6.11 | 3900 |
| 2023-07-20 | 5.85 | $6.01 | 800 |
| 2023-07-19 | 5.83 | $5.97 | 200 |
| 2023-07-18 | 5.81 | $5.97 | 4236 |
| 2023-07-17 | 5.80 | $5.97 | 6622 |
| 2023-07-14 | 5.78 | $5.98 | 4200 |
| 2023-07-13 | 5.76 | $5.98 | 1200 |
| 2023-07-12 | 5.74 | $5.63 | — |
| 2023-07-11 | 5.75 | $5.63 | 1037 |
| 2023-07-10 | 5.76 | $5.57 | 2133 |
| 2023-07-07 | 5.78 | $5.63 | 6137 |
| 2023-07-06 | 5.79 | $5.72 | 1849 |
| 2023-07-05 | 5.80 | $5.79 | 1735 |
| 2023-07-03 | 5.80 | $5.91 | 317 |
| 2023-06-30 | 5.79 | $5.92 | 1600 |
| 2023-06-29 | 5.78 | $5.82 | 400 |
| 2023-06-28 | 5.77 | $5.81 | 1817 |
| 2023-06-27 | 5.77 | $5.82 | 1233 |
| 2023-06-26 | 5.76 | $5.70 | 1500 |
| 2023-06-23 | 5.77 | $5.72 | 744 |
| 2023-06-22 | 5.78 | $5.81 | 2200 |
| 2023-06-21 | 5.77 | $5.81 | 900 |
| 2023-06-20 | 5.77 | $5.83 | 5400 |
| 2023-06-16 | 5.76 | $5.87 | 4300 |
| 2023-06-15 | 5.75 | $5.79 | 224 |
| 2023-06-14 | 5.75 | $5.69 | 513 |
| 2023-06-13 | 5.75 | $5.65 | 5600 |
| 2023-06-12 | 5.76 | $5.70 | 5600 |
| 2023-06-09 | 5.77 | $5.70 | 1725 |
| 2023-06-08 | 5.78 | $5.70 | 7125 |
| 2023-06-07 | 5.79 | $5.67 | 2007 |
| 2023-06-06 | 5.80 | $5.76 | 1300 |
| 2023-06-05 | 5.80 | $5.71 | 2019 |
| 2023-06-02 | 5.81 | $5.73 | 600 |
| 2023-06-01 | 5.82 | $5.66 | 1531 |
| 2023-05-31 | 5.84 | $5.61 | 5800 |
| 2023-05-30 | 5.86 | $5.65 | 748 |
| 2023-05-26 | 5.88 | $5.53 | — |
| 2023-05-25 | 5.92 | $5.53 | 13400 |
| 2023-05-24 | 5.96 | $5.65 | 300 |
| 2023-05-23 | 5.99 | $5.65 | 1500 |
| 2023-05-22 | 6.03 | $5.80 | 700 |
| 2023-05-19 | 6.06 | $5.73 | 5029 |
| 2023-05-18 | 6.09 | $5.80 | 2232 |
| 2023-05-17 | 6.12 | $5.93 | 1517 |
| 2023-05-16 | 6.14 | $6.09 | 7600 |
| 2023-05-15 | 6.15 | $6.10 | 1700 |
| 2023-05-12 | 6.15 | $6.11 | 918 |
| 2023-05-11 | 6.15 | $6.12 | 944 |
| 2023-05-10 | 6.16 | $6.16 | 235 |
| 2023-05-09 | 6.16 | $6.28 | 1200 |
| 2023-05-08 | 6.15 | $6.34 | 2000 |
| 2023-05-05 | 6.12 | $6.24 | 1129 |
| 2023-05-04 | 6.11 | $6.20 | 600 |
| 2023-05-03 | 6.10 | $6.06 | 300 |
| 2023-05-02 | 6.11 | $6.16 | 600 |
| 2023-05-01 | 6.10 | $6.15 | 8044 |
| 2023-04-28 | 6.10 | $6.21 | 700 |
| 2023-04-27 | 6.09 | $6.22 | 29100 |
| 2023-04-26 | 6.07 | $6.14 | 800 |
| 2023-04-25 | 6.06 | $6.12 | 602 |
| 2023-04-24 | 6.06 | $6.26 | 320 |
| 2023-04-21 | 6.04 | $6.19 | 1200 |
| 2023-04-20 | 6.02 | $6.19 | 8035 |
| 2023-04-19 | 6.00 | $6.09 | — |
| 2023-04-18 | 5.99 | $6.09 | — |
| 2023-04-17 | 5.98 | $6.09 | 2300 |
| 2023-04-14 | 5.97 | $6.08 | 2900 |
| 2023-04-13 | 5.96 | $6.22 | 1100 |
| 2023-04-12 | 5.93 | $6.24 | 1200 |
| 2023-04-11 | 5.90 | $6.13 | 2302 |
| 2023-04-10 | 5.88 | $6.05 | 912 |
| 2023-04-06 | 5.86 | $6.23 | 628 |
| 2023-04-05 | 5.82 | $6.17 | 900 |
| 2023-04-04 | 5.78 | $6.06 | 3620 |
| 2023-04-03 | 5.75 | $6.00 | 1900 |
| 2023-03-31 | 5.73 | $5.97 | 245 |
| 2023-03-30 | 5.70 | $6.04 | 900 |
| 2023-03-29 | 5.67 | $5.98 | 836 |
| 2023-03-28 | 5.63 | $5.78 | 1400 |
| 2023-03-27 | 5.62 | $5.76 | 1911 |
| 2023-03-24 | 5.60 | $5.79 | 4400 |
| 2023-03-23 | 5.58 | $5.78 | 9019 |
| 2023-03-22 | 5.56 | $5.69 | 2600 |
| 2023-03-21 | 5.55 | $5.55 | 2300 |
| 2023-03-20 | 5.55 | $5.67 | 1100 |
| 2023-03-17 | 5.54 | $5.55 | 2722 |
| 2023-03-16 | 5.53 | $5.67 | 4819 |
| 2023-03-15 | 5.52 | $5.53 | 8708 |
| 2023-03-14 | 5.52 | $5.70 | 624 |
| 2023-03-13 | 5.50 | $5.55 | 5812 |
| 2023-03-10 | 5.49 | $5.46 | 3318 |
| 2023-03-09 | 5.50 | $5.44 | 2202 |
| 2023-03-08 | 5.50 | $5.47 | 1802 |
| 2023-03-07 | 5.51 | $5.47 | 1424 |
| 2023-03-06 | 5.51 | $5.53 | 329 |
| 2023-03-03 | 5.51 | $5.49 | 338 |
| 2023-03-02 | 5.51 | $5.48 | 7826 |
| 2023-03-01 | 5.52 | $5.48 | 23946 |
| 2023-02-28 | 5.52 | $5.43 | 1834 |
| 2023-02-27 | 5.53 | $5.52 | 5026 |
| 2023-02-24 | 5.53 | $5.46 | 400 |
| 2023-02-23 | 5.54 | $5.47 | 1218 |
| 2023-02-22 | 5.55 | $5.48 | 1146 |
| 2023-02-21 | 5.55 | $5.48 | 1332 |
| 2023-02-17 | 5.56 | $5.68 | 2027 |
| 2023-02-16 | 5.55 | $5.56 | 323 |
| 2023-02-15 | 5.55 | $5.54 | 600 |
| 2023-02-14 | 5.55 | $5.60 | 4605 |
| 2023-02-13 | 5.54 | $5.59 | 3347 |
| 2023-02-10 | 5.54 | $5.51 | 502 |
| 2023-02-09 | 5.54 | $5.56 | 3543 |
| 2023-02-08 | 5.54 | $5.54 | 400 |
| 2023-02-07 | 5.54 | $5.53 | 2500 |
| 2023-02-06 | 5.54 | $5.51 | 7000 |
| 2023-02-03 | 5.54 | $5.52 | 820 |
| 2023-02-02 | 5.54 | $5.65 | 1800 |
| 2023-02-01 | 5.53 | $5.65 | 6836 |
| 2023-01-31 | 5.52 | $5.59 | 1200 |
| 2023-01-30 | 5.51 | $5.55 | 1600 |
| 2023-01-27 | 5.50 | $5.62 | 2114 |
| 2023-01-26 | 5.49 | $5.62 | 700 |
| 2023-01-25 | 5.48 | $5.65 | 332 |
| 2023-01-24 | 5.46 | $5.59 | 8800 |
| 2023-01-23 | 5.45 | $5.60 | 4709 |
| 2023-01-20 | 5.43 | $5.60 | 6300 |
| 2023-01-19 | 5.41 | $5.58 | 7617 |
| 2023-01-18 | 5.39 | $5.53 | 2100 |
| 2023-01-17 | 5.38 | $5.54 | 500 |
| 2023-01-13 | 5.36 | $5.55 | 400 |
| 2023-01-12 | 5.34 | $5.59 | 7700 |
| 2023-01-11 | 5.32 | $5.55 | 2200 |
| 2023-01-10 | 5.29 | $5.45 | 7140 |
| 2023-01-09 | 5.28 | $5.27 | 6704 |
| 2023-01-06 | 5.28 | $5.24 | 716 |
| 2023-01-05 | 5.28 | $5.07 | 4918 |
| 2023-01-04 | 5.30 | $5.19 | 68100 |
| 2023-01-03 | 5.32 | $5.09 | 7724 |
| 2022-12-30 | 5.34 | $5.12 | 2100 |
| 2022-12-29 | 5.36 | $5.26 | 8614 |
| 2022-12-28 | 5.37 | $5.18 | 6700 |
| 2022-12-27 | 5.39 | $5.25 | 1600 |
| 2022-12-23 | 5.41 | $5.26 | 4148 |
| 2022-12-22 | 5.42 | $5.22 | 99100 |
| 2022-12-21 | 5.45 | $5.31 | 10400 |
| 2022-12-20 | 5.46 | $5.30 | 17305 |
| 2022-12-19 | 5.48 | $5.36 | 10141 |
| 2022-12-16 | 5.49 | $5.29 | 2324 |
| 2022-12-15 | 5.51 | $5.57 | 3100 |
| 2022-12-14 | 5.50 | $5.70 | 6100 |
| 2022-12-13 | 5.48 | $5.59 | 11200 |
| 2022-12-12 | 5.47 | $5.61 | 6800 |
| 2022-12-09 | 5.46 | $5.55 | 1319 |
| 2022-12-08 | 5.45 | $5.49 | 5705 |
| 2022-12-07 | 5.44 | $5.54 | 1318 |
| 2022-12-06 | 5.43 | $5.52 | 3900 |
| 2022-12-05 | 5.43 | $5.58 | 6428 |
| 2022-12-02 | 5.41 | $5.59 | 4839 |
| 2022-12-01 | 5.39 | $5.59 | 17500 |
| 2022-11-30 | 5.37 | $5.57 | 24631 |
| 2022-11-29 | 5.35 | $5.38 | 3716 |
| 2022-11-28 | 5.34 | $5.46 | 7000 |
| 2022-11-25 | 5.33 | $5.63 | 2700 |
| 2022-11-23 | 5.30 | $5.60 | 8442 |
| 2022-11-22 | 5.27 | $5.57 | 26400 |
| 2022-11-21 | 5.24 | $5.47 | 2134 |
| 2022-11-18 | 5.21 | $5.47 | 8949 |
| 2022-11-17 | 5.19 | $5.54 | 12200 |
| 2022-11-16 | 5.15 | $5.75 | 4836 |
| 2022-11-15 | 5.08 | $5.53 | 58023 |
| 2022-11-14 | 5.04 | $5.49 | 7023 |
| 2022-11-11 | 4.99 | $5.38 | 9700 |
| 2022-11-10 | 4.95 | $5.28 | 12806 |
| 2022-11-09 | 4.91 | $5.10 | 2900 |
| 2022-11-08 | 4.89 | $5.03 | 30300 |
| 2022-11-07 | 4.88 | $4.97 | 14700 |
| 2022-11-04 | 4.87 | $5.00 | 2248 |
| 2022-11-03 | 4.86 | $4.86 | 3008 |
| 2022-11-02 | 4.86 | $4.96 | 2200 |
| 2022-11-01 | 4.85 | $5.04 | 6020 |
| 2022-10-31 | 4.83 | $5.06 | 3726 |
| 2022-10-28 | 4.80 | $5.13 | 14300 |
| 2022-10-27 | 4.77 | $5.07 | 14706 |
| 2022-10-26 | 4.73 | $5.02 | 4400 |
| 2022-10-25 | 4.70 | $4.88 | 49738 |
| 2022-10-24 | 4.69 | $4.75 | 14300 |
| 2022-10-21 | 4.68 | $4.64 | 8642 |
| 2022-10-20 | 4.68 | $4.65 | 6615 |
| 2022-10-19 | 4.69 | $4.63 | 20833 |
| 2022-10-18 | 4.69 | $4.69 | 83200 |
| 2022-10-17 | 4.69 | $4.65 | 17000 |
| 2022-10-14 | 4.70 | $4.51 | 64917 |
| 2022-10-13 | 4.72 | $4.31 | 55019 |
| 2022-10-12 | 4.76 | $4.25 | 14500 |
| 2022-10-11 | 4.81 | $4.36 | 77600 |
| 2022-10-10 | 4.86 | $4.49 | 9300 |
| 2022-10-07 | 4.90 | $4.55 | 11600 |
| 2022-10-06 | 4.94 | $4.62 | 6548 |
| 2022-10-05 | 4.97 | $4.72 | 17600 |
| 2022-10-04 | 5.00 | $4.85 | 109800 |
| 2022-10-03 | 5.01 | $4.70 | 21348 |
| 2022-09-30 | 5.04 | $4.56 | 5948 |
| 2022-09-29 | 5.09 | $4.59 | 32048 |
| 2022-09-28 | 5.15 | $4.76 | 29607 |
| 2022-09-27 | 5.19 | $4.70 | 85205 |
| 2022-09-26 | 5.24 | $4.78 | 18100 |
| 2022-09-23 | 5.29 | $4.85 | 7300 |
| 2022-09-22 | 5.33 | $5.06 | 21500 |
| 2022-09-21 | 5.36 | $5.08 | 8600 |
| 2022-09-20 | 5.39 | $5.12 | 17809 |
| 2022-09-19 | 5.42 | $5.24 | 28305 |
| 2022-09-16 | 5.44 | $5.06 | 10000 |
| 2022-09-15 | 5.48 | $5.22 | 3213 |
| 2022-09-14 | 5.51 | $5.16 | 2600 |
| 2022-09-13 | 5.55 | $5.26 | 9440 |
| 2022-09-12 | 5.58 | $5.44 | 32400 |
| 2022-09-09 | 5.59 | $5.48 | 7010 |
| 2022-09-08 | 5.60 | $5.38 | 3100 |
| 2022-09-07 | 5.63 | $5.47 | 15500 |
| 2022-09-06 | 5.64 | $5.37 | 230 |
| 2022-09-02 | 5.67 | $5.42 | 35836 |
| 2022-09-01 | 5.70 | $5.44 | 4500 |
| 2022-08-31 | 5.72 | $5.44 | 5842 |
| 2022-08-30 | 5.75 | $5.58 | 3119 |
| 2022-08-29 | 5.77 | $5.74 | 1400 |
| 2022-08-26 | 5.78 | $5.82 | 2535 |
| 2022-08-25 | 5.77 | $5.88 | 1426 |
| 2022-08-24 | 5.76 | $5.84 | 8800 |
| 2022-08-23 | 5.75 | $5.88 | 6200 |
| 2022-08-22 | 5.74 | $5.84 | 3800 |
| 2022-08-19 | 5.73 | $5.79 | 506 |
| 2022-08-18 | 5.72 | $5.84 | 11300 |
| 2022-08-17 | 5.71 | $5.87 | 2125 |
| 2022-08-16 | 5.69 | $5.88 | 2800 |
| 2022-08-15 | 5.67 | $5.80 | 8700 |
| 2022-08-12 | 5.66 | $5.67 | 1900 |
| 2022-08-11 | 5.66 | $5.68 | 18200 |
| 2022-08-10 | 5.65 | $5.70 | 3900 |
| 2022-08-09 | 5.65 | $5.66 | 7900 |
| 2022-08-08 | 5.65 | $5.55 | 5711 |
| 2022-08-05 | 5.66 | $5.41 | 5715 |
| 2022-08-04 | 5.68 | $5.58 | 5200 |
| 2022-08-03 | 5.69 | $5.62 | 15600 |
| 2022-08-02 | 5.70 | $5.68 | 26140 |
| 2022-08-01 | 5.70 | $5.72 | 3724 |
| 2022-07-29 | 5.70 | $5.80 | 412 |
| 2022-07-28 | 5.69 | $5.69 | 1600 |
| 2022-07-27 | 5.69 | $5.72 | 635 |
| 2022-07-26 | 5.69 | $5.79 | 53144 |
| 2022-07-25 | 5.68 | $5.82 | 744 |
| 2022-07-22 | 5.67 | $5.69 | 11400 |
| 2022-07-21 | 5.66 | $5.59 | 2819 |
| 2022-07-20 | 5.67 | $5.64 | 4800 |
| 2022-07-19 | 5.67 | $5.81 | 3200 |
| 2022-07-18 | 5.66 | $5.69 | 3818 |
| 2022-07-15 | 5.66 | $5.63 | 2600 |
| 2022-07-14 | 5.66 | $5.53 | 912 |
| 2022-07-13 | 5.67 | $5.63 | 13100 |
| 2022-07-12 | 5.68 | $5.58 | 2934 |
| 2022-07-11 | 5.69 | $5.63 | 7500 |
| 2022-07-08 | 5.69 | $5.65 | 5003 |
| 2022-07-07 | 5.70 | $5.62 | 3547 |
| 2022-07-06 | 5.71 | $5.57 | 16829 |
| 2022-07-05 | 5.72 | $5.54 | 17339 |
| 2022-07-01 | 5.74 | $5.76 | 12400 |
| 2022-06-30 | 5.74 | $5.69 | 9701 |
| 2022-06-29 | 5.74 | $5.72 | 30936 |
| 2022-06-28 | 5.74 | $5.80 | 3500 |
| 2022-06-27 | 5.74 | $5.68 | 1800 |
| 2022-06-24 | 5.74 | $5.64 | 7101 |
| 2022-06-23 | 5.75 | $5.56 | 11700 |
| 2022-06-22 | 5.78 | $5.52 | 5200 |
| 2022-06-21 | 5.80 | $5.57 | 3433 |
| 2022-06-17 | 5.83 | $5.64 | 17404 |
| 2022-06-16 | 5.85 | $5.91 | 10128 |
| 2022-06-15 | 5.84 | $5.76 | 4502 |
| 2022-06-14 | 5.85 | $5.58 | 14511 |
| 2022-06-13 | 5.88 | $5.66 | 7611 |
| 2022-06-10 | 5.90 | $5.62 | 6000 |
| 2022-06-09 | 5.93 | $5.91 | 11141 |
| 2022-06-08 | 5.93 | $5.97 | 4000 |
| 2022-06-07 | 5.93 | $6.10 | 6100 |
| 2022-06-06 | 5.91 | $5.99 | 3000 |
| 2022-06-03 | 5.90 | $5.96 | 10300 |
| 2022-06-02 | 5.89 | $5.94 | 6018 |
| 2022-06-01 | 5.89 | $5.90 | 14946 |
| 2022-05-31 | 5.89 | $5.99 | 14632 |
| 2022-05-27 | 5.88 | $6.03 | 2817 |
| 2022-05-26 | 5.86 | $6.06 | 10100 |
| 2022-05-25 | 5.84 | $5.97 | 8910 |
| 2022-05-24 | 5.82 | $5.98 | 33238 |
| 2022-05-23 | 5.81 | $5.95 | 7145 |
| 2022-05-20 | 5.79 | $5.78 | 6900 |
| 2022-05-19 | 5.79 | $5.78 | 5121 |
| 2022-05-18 | 5.80 | $5.71 | 31732 |
| 2022-05-17 | 5.80 | $5.51 | 14800 |
| 2022-05-16 | 5.84 | $5.49 | 12000 |
| 2022-05-13 | 5.87 | $5.34 | 11300 |
| 2022-05-12 | 5.93 | $5.42 | 9100 |
| 2022-05-11 | 5.98 | $5.84 | 10506 |
| 2022-05-10 | 6.00 | $5.77 | 9400 |
| 2022-05-09 | 6.02 | $5.81 | 16300 |
| 2022-05-06 | 6.04 | $5.91 | 4600 |
| 2022-05-05 | 6.06 | $5.99 | 11600 |
| 2022-05-04 | 6.06 | $6.05 | 1400 |
| 2022-05-03 | 6.07 | $6.01 | 56341 |
| 2022-05-02 | 6.07 | $5.88 | 9308 |
| 2022-04-29 | 6.09 | $5.98 | 5500 |
| 2022-04-28 | 6.10 | $6.16 | 11300 |
| 2022-04-27 | 6.10 | $6.15 | 40617 |
| 2022-04-26 | 6.09 | $6.10 | 15100 |
| 2022-04-25 | 6.09 | $6.19 | 11500 |
| 2022-04-22 | 6.08 | $6.13 | 2500 |
| 2022-04-21 | 6.07 | $6.18 | 7200 |
| 2022-04-20 | 6.06 | $6.26 | 4200 |
| 2022-04-19 | 6.04 | $6.24 | 7429 |
| 2022-04-18 | 6.02 | $6.28 | 6300 |
| 2022-04-14 | 6.00 | $6.36 | 14902 |
| 2022-04-13 | 5.96 | $6.32 | 26529 |
| 2022-04-12 | 5.92 | $6.35 | 20600 |
| 2022-04-11 | 5.87 | $6.34 | 8600 |
| 2022-04-08 | 5.82 | $6.29 | 8900 |
| 2022-04-07 | 5.78 | $6.19 | 15000 |
| 2022-04-06 | 5.73 | $6.09 | 25000 |
| 2022-04-05 | 5.69 | $5.98 | 11700 |
| 2022-04-04 | 5.66 | $5.86 | 6200 |
| 2022-04-01 | 5.64 | $5.91 | 4700 |
| 2022-03-31 | 5.61 | $6.01 | 17700 |
| 2022-03-30 | 5.57 | $6.01 | 13000 |
| 2022-03-29 | 5.53 | $5.86 | 32134 |
| 2022-03-28 | 5.49 | $5.86 | 4900 |
| 2022-03-25 | 5.45 | $5.77 | 16600 |
| 2022-03-24 | 5.42 | $5.59 | 4900 |
| 2022-03-23 | 5.40 | $5.45 | 12600 |
| 2022-03-22 | 5.40 | $5.62 | 15447 |
| 2022-03-21 | 5.37 | $5.47 | 10700 |
| 2022-03-18 | 5.36 | $5.40 | 25245 |
| 2022-03-17 | 5.36 | $5.34 | 18226 |
| 2022-03-16 | 5.36 | $5.34 | 15700 |
| 2022-03-15 | 5.36 | $5.29 | 84100 |
| 2022-03-14 | 5.37 | $5.21 | 21500 |
| 2022-03-11 | 5.39 | $5.31 | 16313 |
| 2022-03-10 | 5.40 | $5.46 | 31115 |
| 2022-03-09 | 5.39 | $5.49 | 15811 |
| 2022-03-08 | 5.38 | $5.21 | 63110 |
| 2022-03-07 | 5.40 | $4.98 | 17400 |
| 2022-03-04 | 5.44 | $4.95 | 28900 |
| 2022-03-03 | 5.49 | $4.99 | 14929 |
| 2022-03-02 | 5.55 | $5.09 | 11200 |
| 2022-03-01 | 5.60 | $5.09 | 27823 |
| 2022-02-28 | 5.65 | $5.30 | 23513 |
| 2022-02-25 | 5.69 | $5.25 | 13200 |
| 2022-02-24 | 5.73 | $5.02 | 15500 |
| 2022-02-23 | 5.81 | $5.11 | 6400 |
| 2022-02-22 | 5.88 | $5.11 | 9842 |
| 2022-02-18 | 5.96 | $5.45 | 8700 |
| 2022-02-17 | 6.02 | $5.48 | 13033 |
| 2022-02-16 | 6.07 | $5.61 | 7607 |
| 2022-02-15 | 6.12 | $5.48 | 4820 |
| 2022-02-14 | 6.19 | $5.50 | 13200 |
| 2022-02-11 | 6.26 | $5.65 | 6200 |
| 2022-02-10 | 6.32 | $6.42 | 172200 |
| 2022-02-09 | 6.31 | $6.32 | 27900 |
| 2022-02-08 | 6.31 | $6.20 | 6220 |
| 2022-02-07 | 6.33 | $6.25 | 2906 |
| 2022-02-04 | 6.33 | $6.33 | 16600 |
| 2022-02-03 | 6.33 | $6.37 | 1600 |
| 2022-02-02 | 6.33 | $6.40 | 4344 |
| 2022-02-01 | 6.32 | $6.27 | 3100 |
| 2022-01-31 | 6.33 | $6.28 | 904 |
| 2022-01-28 | 6.33 | $6.25 | 4946 |
| 2022-01-27 | 6.34 | $6.31 | 25518 |
| 2022-01-26 | 6.35 | $6.19 | 23337 |
| 2022-01-25 | 6.36 | $6.29 | 27200 |
| 2022-01-24 | 6.37 | $6.35 | 8900 |
| 2022-01-21 | 6.37 | $6.38 | 2343 |
| 2022-01-20 | 6.37 | $6.49 | 3100 |
| 2022-01-19 | 6.36 | $6.55 | 3500 |
| 2022-01-18 | 6.34 | $6.64 | 3700 |
| 2022-01-14 | 6.31 | $6.59 | 336 |
| 2022-01-13 | 6.28 | $6.47 | 2433 |
| 2022-01-12 | 6.26 | $6.45 | 5724 |
| 2022-01-11 | 6.24 | $6.55 | 6700 |
| 2022-01-10 | 6.21 | $6.45 | 15100 |
| 2022-01-07 | 6.18 | $6.42 | 4600 |
| 2022-01-06 | 6.16 | $6.42 | 1700 |
| 2022-01-05 | 6.13 | $6.37 | 11100 |
| 2022-01-04 | 6.10 | $6.37 | 8920 |
| 2022-01-03 | 6.08 | $6.41 | 28434 |
| 2021-12-31 | 6.04 | $6.40 | 5119 |
| 2021-12-30 | 6.00 | $6.43 | 7000 |
| 2021-12-29 | 5.96 | $6.50 | 3700 |
| 2021-12-28 | 5.90 | $6.48 | 5000 |
| 2021-12-27 | 5.84 | $6.37 | 12000 |
| 2021-12-23 | 5.78 | $6.31 | 5000 |
| 2021-12-22 | 5.73 | $6.14 | 6543 |
| 2021-12-21 | 5.68 | $6.07 | 10800 |
| 2021-12-20 | 5.64 | $6.01 | 7935 |
| 2021-12-17 | 5.60 | $5.98 | 2612 |
| 2021-12-16 | 5.56 | $5.96 | 11300 |
| 2021-12-15 | 5.52 | $5.83 | 1200 |
| 2021-12-14 | 5.49 | $5.69 | 2400 |
| 2021-12-13 | 5.47 | $5.71 | 3300 |
| 2021-12-10 | 5.44 | $5.66 | 8134 |
| 2021-12-09 | 5.42 | $5.64 | 13000 |
| 2021-12-08 | 5.40 | $5.64 | 14500 |
| 2021-12-07 | 5.37 | $5.61 | 19029 |
| 2021-12-06 | 5.35 | $5.58 | 11225 |
| 2021-12-03 | 5.32 | $5.47 | 6600 |
| 2021-12-02 | 5.31 | $5.47 | 21600 |
| 2021-12-01 | 5.29 | $5.48 | 28028 |
| 2021-11-30 | 5.27 | $5.46 | 27230 |
| 2021-11-29 | 5.25 | $5.51 | 12422 |
| 2021-11-26 | 5.23 | $5.39 | 4100 |
| 2021-11-24 | 5.21 | $5.30 | 2400 |
| 2021-11-23 | 5.20 | $5.35 | 47500 |
| 2021-11-22 | 5.18 | $5.30 | 5500 |
| 2021-11-19 | 5.17 | $5.13 | 7605 |
| 2021-11-18 | 5.18 | $5.08 | 17600 |
| 2021-11-17 | 5.19 | $5.15 | 4200 |
| 2021-11-16 | 5.19 | $5.05 | 7904 |
| 2021-11-15 | 5.20 | $5.10 | 6001 |
| 2021-11-12 | 5.21 | $5.09 | 4442 |
| 2021-11-11 | 5.23 | $5.23 | 6018 |
| 2021-11-10 | 5.23 | $5.17 | 4927 |
| 2021-11-09 | 5.23 | $5.30 | 9335 |
| 2021-11-08 | 5.23 | $5.30 | 9200 |
| 2021-11-05 | 5.22 | $5.35 | 2401 |
| 2021-11-04 | 5.20 | $5.34 | 7400 |
| 2021-11-03 | 5.19 | $5.31 | 23200 |
| 2021-11-02 | 5.18 | $5.29 | 7803 |
| 2021-11-01 | 5.17 | $5.34 | 153932 |
| 2021-10-29 | 5.15 | $5.21 | 4700 |
| 2021-10-28 | 5.14 | $5.25 | 4209 |
| 2021-10-27 | 5.13 | $5.19 | 9100 |
| 2021-10-26 | 5.12 | $5.15 | 41240 |
| 2021-10-25 | 5.12 | $5.05 | 54700 |
| 2021-10-22 | 5.13 | $5.09 | 24922 |
| 2021-10-21 | 5.13 | $5.14 | 27100 |
| 2021-10-20 | 5.13 | $5.15 | 32723 |
| 2021-10-19 | 5.13 | $5.17 | 52303 |
| 2021-10-18 | 5.12 | $5.30 | 16542 |
| 2021-10-15 | 5.11 | $5.33 | 13800 |
| 2021-10-14 | 5.08 | $5.53 | 6205 |
| 2021-10-13 | 5.03 | $5.26 | 47400 |
| 2021-10-12 | 5.01 | $5.04 | 5936 |
| 2021-10-11 | 5.01 | $4.93 | 31037 |
| 2021-10-08 | 5.02 | $4.99 | 4800 |
| 2021-10-07 | 5.02 | $4.97 | 4100 |
| 2021-10-06 | 5.02 | $5.00 | 1.0M |
| 2021-10-05 | 5.03 | $4.97 | 1.2M |
| 2021-10-04 | 5.03 | $5.02 | 794339 |
| 2021-10-01 | 5.03 | $5.00 | 2.4M |
| 2021-09-30 | 5.04 | $4.97 | 1.3M |
| 2021-09-29 | 5.04 | $5.02 | 2723 |
| 2021-09-28 | 5.05 | $5.03 | 8600 |
| 2021-09-27 | 5.05 | $5.02 | 1.2M |
| 2021-09-24 | 5.05 | $4.99 | 1.3M |
| 2021-09-23 | 5.06 | $5.03 | 20400 |
| 2021-09-22 | 5.06 | $4.99 | 6600 |
| 2021-09-21 | 5.07 | $4.98 | 3000 |
| 2021-09-20 | 5.08 | $4.96 | 5729 |
| 2021-09-17 | 5.09 | $5.01 | 7829 |
| 2021-09-16 | 5.10 | $5.08 | 8311 |
| 2021-09-15 | 5.10 | $5.08 | 5309 |
| 2021-09-14 | 5.10 | $5.10 | 4735 |
| 2021-09-13 | 5.10 | $5.13 | 3405 |
| 2021-09-10 | 5.10 | $5.08 | 9600 |
| 2021-09-09 | 5.10 | $5.07 | 4500 |
| 2021-09-08 | 5.10 | $5.09 | 35400 |
| 2021-09-07 | 5.10 | $5.07 | 11100 |
| 2021-09-03 | 5.10 | $5.12 | 10100 |
| 2021-09-02 | 5.10 | $5.14 | 15827 |
| 2021-09-01 | 5.10 | $5.15 | 5000 |
| 2021-08-31 | 5.09 | $5.09 | 2400 |
| 2021-08-30 | 5.09 | $5.09 | 5004 |
| 2021-08-27 | 5.09 | $5.09 | 21700 |
| 2021-08-26 | 5.09 | $5.05 | 7032 |
| 2021-08-25 | 5.10 | $5.10 | 6121 |
| 2021-08-24 | 5.10 | $5.10 | 24500 |
| 2021-08-23 | 5.10 | $5.14 | 8800 |
| 2021-08-20 | 5.09 | $5.05 | 3700 |
| 2021-08-19 | 5.10 | $5.05 | 12516 |
| 2021-08-18 | 5.10 | $5.05 | 9500 |
| 2021-08-17 | 5.11 | $5.03 | 3903 |
| 2021-08-16 | 5.12 | $5.07 | 11003 |
| 2021-08-13 | 5.12 | $5.08 | 44700 |
| 2021-08-12 | 5.13 | $5.07 | 3100 |
| 2021-08-11 | 5.13 | $5.04 | 11848 |
| 2021-08-10 | 5.14 | $5.03 | 9731 |
| 2021-08-09 | 5.16 | $5.05 | 8900 |
| 2021-08-06 | 5.17 | $5.09 | 12931 |
| 2021-08-05 | 5.18 | $5.21 | 2900 |
| 2021-08-04 | 5.17 | $5.16 | 5600 |
| 2021-08-03 | 5.17 | $5.10 | 33000 |
| 2021-08-02 | 5.18 | $5.11 | 3914 |
| 2021-07-30 | 5.19 | $5.13 | 11900 |
| 2021-07-29 | 5.20 | $5.12 | 8600 |
| 2021-07-28 | 5.20 | $5.23 | 16500 |
| 2021-07-27 | 5.20 | $5.30 | 7000 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
6.51
2026-07-24
Close Price
$6.73
Vol: 29400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.26
Average
5.56
Maximum
6.72
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 6.51 | $6.73 | 29400 |
| 2026-07-23 | 6.48 | $6.80 | 55800 |
| 2026-07-22 | 6.44 | $6.69 | 49500 |
| 2026-07-21 | 6.41 | $6.42 | 41500 |
| 2026-07-20 | 6.40 | $6.51 | 38832 |
| 2026-07-17 | 6.39 | $6.52 | 46321 |
| 2026-07-16 | 6.38 | $6.52 | 40000 |
| 2026-07-15 | 6.36 | $6.59 | 32600 |
| 2026-07-14 | 6.34 | $6.58 | 137300 |
| 2026-07-13 | 6.32 | $6.48 | 77928 |
| 2026-07-10 | 6.31 | $6.36 | 47100 |
| 2026-07-09 | 6.32 | $6.42 | 86600 |
| 2026-07-08 | 6.32 | $6.27 | 258725 |
| 2026-07-07 | 6.34 | $6.22 | 182400 |
| 2026-07-06 | 6.36 | $6.16 | 122700 |
| 2026-07-02 | 6.40 | $6.25 | 69729 |
| 2026-07-01 | 6.42 | $6.17 | 58700 |
| 2026-06-30 | 6.46 | $6.20 | 89400 |
| 2026-06-29 | 6.50 | $6.27 | 120696 |
| 2026-06-26 | 6.53 | $6.33 | 59900 |
| 2026-06-25 | 6.55 | $6.26 | 147000 |
| 2026-06-24 | 6.59 | $6.23 | 132503 |
| 2026-06-23 | 6.63 | $6.39 | 293031 |
| 2026-06-22 | 6.66 | $6.48 | 189400 |
| 2026-06-18 | 6.68 | $6.50 | 75900 |
| 2026-06-17 | 6.70 | $6.57 | 80900 |
| 2026-06-16 | 6.71 | $6.65 | 144400 |
| 2026-06-15 | 6.71 | $6.64 | 38600 |
| 2026-06-12 | 6.72 | $6.78 | 57700 |
| 2026-06-11 | 6.71 | $6.88 | 47900 |
| 2026-06-10 | 6.68 | $6.74 | 73200 |
| 2026-06-09 | 6.67 | $6.75 | 148500 |
| 2026-06-08 | 6.66 | $6.68 | 129141 |
| 2026-06-05 | 6.65 | $6.63 | 160700 |
| 2026-06-04 | 6.64 | $6.69 | 278800 |
| 2026-06-03 | 6.62 | $6.71 | 127100 |
| 2026-06-02 | 6.60 | $6.66 | 169631 |
| 2026-06-01 | 6.59 | $6.70 | 128740 |
| 2026-05-29 | 6.56 | $6.64 | 99406 |
| 2026-05-28 | 6.55 | $6.65 | 72747 |
| 2026-05-27 | 6.52 | $6.73 | 171000 |
| 2026-05-26 | 6.49 | $6.74 | 219500 |
| 2026-05-22 | 6.46 | $6.88 | 46300 |
| 2026-05-21 | 6.41 | $6.84 | 151800 |
| 2026-05-20 | 6.36 | $6.55 | 80102 |
| 2026-05-19 | 6.34 | $6.46 | 161344 |
| 2026-05-18 | 6.33 | $6.47 | 217623 |
| 2026-05-15 | 6.32 | $6.34 | 63200 |
| 2026-05-14 | 6.31 | $6.40 | 92800 |
| 2026-05-13 | 6.31 | $6.38 | 94600 |
| 2026-05-12 | 6.30 | $6.40 | 90500 |
| 2026-05-11 | 6.29 | $6.28 | 100531 |
| 2026-05-08 | 6.29 | $6.27 | 78008 |
| 2026-05-07 | 6.30 | $6.24 | 109615 |
| 2026-05-06 | 6.30 | $6.30 | 174711 |
| 2026-05-05 | 6.30 | $6.21 | 86317 |
| 2026-05-04 | 6.30 | $6.20 | 81100 |
| 2026-05-01 | 6.31 | $6.22 | 26000 |
| 2026-04-30 | 6.31 | $6.22 | 101907 |
| 2026-04-29 | 6.32 | $6.24 | 66100 |
| 2026-04-28 | 6.32 | $6.58 | 98300 |
| 2026-04-27 | 6.28 | $6.40 | 44109 |
| 2026-04-24 | 6.26 | $6.36 | 28800 |
| 2026-04-23 | 6.24 | $6.39 | 57610 |
| 2026-04-22 | 6.22 | $6.41 | 64700 |
| 2026-04-21 | 6.19 | $6.26 | 36700 |
| 2026-04-20 | 6.17 | $6.26 | 36500 |
| 2026-04-17 | 6.16 | $6.27 | 66400 |
| 2026-04-16 | 6.14 | $6.34 | 57200 |
| 2026-04-15 | 6.11 | $6.33 | 46200 |
| 2026-04-14 | 6.08 | $6.34 | 34000 |
| 2026-04-13 | 6.05 | $6.23 | 44400 |
| 2026-04-10 | 6.03 | $6.23 | 12700 |
| 2026-04-09 | 6.00 | $6.01 | 19700 |
| 2026-04-08 | 6.00 | $5.97 | 32500 |
| 2026-04-07 | 5.99 | $6.14 | 181446 |
| 2026-04-06 | 5.97 | $6.10 | 24000 |
| 2026-04-02 | 5.95 | $6.10 | 21416 |
| 2026-04-01 | 5.93 | $6.01 | 32735 |
| 2026-03-31 | 5.92 | $6.02 | 88500 |
| 2026-03-30 | 5.90 | $5.89 | 50431 |
| 2026-03-27 | 5.90 | $6.02 | 13700 |
| 2026-03-26 | 5.88 | $5.96 | 64449 |
| 2026-03-25 | 5.88 | $5.93 | 177339 |
| 2026-03-24 | 5.87 | $5.78 | 99801 |
| 2026-03-23 | 5.88 | $5.99 | 47546 |
| 2026-03-20 | 5.87 | $6.00 | 26300 |
| 2026-03-19 | 5.86 | $6.08 | 8000 |
| 2026-03-18 | 5.84 | $5.98 | 104600 |
| 2026-03-17 | 5.83 | $5.87 | 14127 |
| 2026-03-16 | 5.84 | $5.92 | 102809 |
| 2026-03-13 | 5.84 | $5.72 | 27500 |
| 2026-03-12 | 5.86 | $5.71 | 12116 |
| 2026-03-11 | 5.88 | $5.80 | 8948 |
| 2026-03-10 | 5.90 | $5.77 | 19615 |
| 2026-03-09 | 5.92 | $5.77 | 9217 |
| 2026-03-06 | 5.95 | $5.65 | 13300 |
| 2026-03-05 | 5.99 | $5.64 | 13018 |
| 2026-03-04 | 6.03 | $5.76 | 10392 |
| 2026-03-03 | 6.06 | $5.75 | 67103 |
| 2026-03-02 | 6.10 | $6.06 | 34600 |
| 2026-02-27 | 6.11 | $6.26 | 5400 |
| 2026-02-26 | 6.10 | $6.09 | 4000 |
| 2026-02-25 | 6.10 | $5.96 | 6500 |
| 2026-02-24 | 6.12 | $6.05 | 4717 |
| 2026-02-23 | 6.13 | $6.03 | 6400 |
| 2026-02-20 | 6.15 | $5.95 | 15720 |
| 2026-02-19 | 6.17 | $5.93 | 6104 |
| 2026-02-18 | 6.19 | $5.99 | 15100 |
| 2026-02-17 | 6.21 | $6.27 | 6200 |
| 2026-02-13 | 6.20 | $6.17 | 1400 |
| 2026-02-12 | 6.19 | $6.21 | 20714 |
| 2026-02-11 | 6.19 | $6.22 | 2323 |
| 2026-02-10 | 6.18 | $6.23 | 1534 |
| 2026-02-09 | 6.16 | $6.23 | 5200 |
| 2026-02-06 | 6.15 | $6.21 | 16406 |
| 2026-02-05 | 6.14 | $6.20 | 2400 |
| 2026-02-04 | 6.12 | $6.23 | 2100 |
| 2026-02-03 | 6.11 | $6.22 | 2300 |
| 2026-02-02 | 6.09 | $6.17 | 3000 |
| 2026-01-30 | 6.07 | $6.24 | 3306 |
| 2026-01-29 | 6.05 | $6.24 | 6617 |
| 2026-01-28 | 6.03 | $6.20 | 23612 |
| 2026-01-27 | 6.01 | $6.24 | 11900 |
| 2026-01-26 | 5.98 | $6.12 | 1700 |
| 2026-01-23 | 5.97 | $6.04 | 900 |
| 2026-01-22 | 5.96 | $6.05 | 4200 |
| 2026-01-21 | 5.95 | $5.99 | 7408 |
| 2026-01-20 | 5.94 | $5.98 | 8408 |
| 2026-01-16 | 5.94 | $5.91 | 2825 |
| 2026-01-15 | 5.94 | $6.00 | 2537 |
| 2026-01-14 | 5.93 | $5.99 | 4000 |
| 2026-01-13 | 5.93 | $5.84 | 10125 |
| 2026-01-12 | 5.93 | $5.92 | 13600 |
| 2026-01-09 | 5.93 | $5.90 | 5600 |
| 2026-01-08 | 5.93 | $5.91 | 6700 |
| 2026-01-07 | 5.92 | $5.87 | 1204 |
| 2026-01-06 | 5.93 | $5.93 | 2500 |
| 2026-01-05 | 5.92 | $5.94 | 11925 |
| 2026-01-02 | 5.92 | $6.00 | 3200 |
| 2025-12-31 | 5.92 | $6.05 | 728 |
| 2025-12-30 | 5.91 | $6.00 | 2000 |
| 2025-12-29 | 5.90 | $6.06 | 2811 |
| 2025-12-26 | 5.89 | $5.92 | 2300 |
| 2025-12-24 | 5.90 | $6.10 | 1124 |
| 2025-12-23 | 5.88 | $5.92 | 10800 |
| 2025-12-22 | 5.89 | $5.84 | 3900 |
| 2025-12-19 | 5.90 | $5.77 | 17100 |
| 2025-12-18 | 5.93 | $5.87 | 7900 |
| 2025-12-17 | 5.94 | $5.76 | 1300 |
| 2025-12-16 | 5.97 | $5.73 | 7005 |
| 2025-12-15 | 6.00 | $5.69 | 4719 |
| 2025-12-12 | 6.04 | $5.71 | 4236 |
| 2025-12-11 | 6.08 | $5.69 | 1800 |
| 2025-12-10 | 6.12 | $5.80 | 31900 |
| 2025-12-09 | 6.16 | $6.04 | 7011 |
| 2025-12-08 | 6.17 | $6.09 | 1801 |
| 2025-12-05 | 6.18 | $6.17 | 1300 |
| 2025-12-04 | 6.18 | $6.30 | 7200 |
| 2025-12-03 | 6.17 | $6.29 | 2732 |
| 2025-12-02 | 6.15 | $6.24 | 13300 |
| 2025-12-01 | 6.14 | $6.12 | 7621 |
| 2025-11-28 | 6.14 | $6.08 | 930 |
| 2025-11-26 | 6.15 | $6.17 | 2000 |
| 2025-11-25 | 6.14 | $6.06 | 500 |
| 2025-11-24 | 6.15 | $6.07 | 900 |
| 2025-11-21 | 6.16 | $6.04 | 1030 |
| 2025-11-20 | 6.17 | $6.12 | 10000 |
| 2025-11-19 | 6.17 | $6.26 | 10000 |
| 2025-11-18 | 6.15 | $6.26 | 10000 |
| 2025-11-17 | 6.14 | $6.33 | 500 |
| 2025-11-14 | 6.12 | $6.27 | 327 |
| 2025-11-13 | 6.11 | $6.20 | 600 |
| 2025-11-12 | 6.10 | $6.10 | 521 |
| 2025-11-11 | 6.10 | $6.07 | 1327 |
| 2025-11-10 | 6.10 | $6.19 | 2644 |
| 2025-11-07 | 6.09 | $6.32 | 818 |
| 2025-11-06 | 6.07 | $5.95 | 1400 |
| 2025-11-05 | 6.08 | $5.95 | 500 |
| 2025-11-04 | 6.09 | $5.91 | 500 |
| 2025-11-03 | 6.11 | $6.01 | 236 |
| 2025-10-31 | 6.12 | $6.15 | 541 |
| 2025-10-30 | 6.11 | $6.16 | 9 |
| 2025-10-29 | 6.11 | $6.16 | 200 |
| 2025-10-28 | 6.11 | $6.20 | 721 |
| 2025-10-27 | 6.10 | $6.13 | 2300 |
| 2025-10-24 | 6.09 | $6.07 | 12 |
| 2025-10-23 | 6.10 | $6.07 | 524 |
| 2025-10-22 | 6.10 | $6.08 | 300 |
| 2025-10-21 | 6.11 | $6.11 | 431 |
| 2025-10-20 | 6.11 | $6.16 | — |
| 2025-10-17 | 6.10 | $6.16 | 51800 |
| 2025-10-16 | 6.10 | $6.08 | 600 |
| 2025-10-15 | 6.10 | $6.06 | 2519 |
| 2025-10-14 | 6.10 | $6.07 | 522 |
| 2025-10-13 | 6.11 | $6.04 | 500 |
| 2025-10-10 | 6.11 | $6.03 | 1714 |
| 2025-10-09 | 6.12 | $5.95 | 300 |
| 2025-10-08 | 6.14 | $5.99 | 300 |
| 2025-10-07 | 6.15 | $6.27 | 55 |
| 2025-10-06 | 6.13 | $6.27 | 21300 |
| 2025-10-03 | 6.12 | $6.16 | — |
| 2025-10-02 | 6.11 | $6.16 | 1129 |
| 2025-10-01 | 6.11 | $6.15 | 800 |
| 2025-09-30 | 6.10 | $6.15 | 500 |
| 2025-09-29 | 6.10 | $6.09 | 400 |
| 2025-09-26 | 6.10 | $6.22 | 312 |
| 2025-09-25 | 6.09 | $6.17 | 14900 |
| 2025-09-24 | 6.09 | $6.15 | 2100 |
| 2025-09-23 | 6.09 | $6.09 | 5200 |
| 2025-09-22 | 6.09 | $6.07 | 600 |
| 2025-09-19 | 6.10 | $6.00 | 2200 |
| 2025-09-18 | 6.12 | $5.98 | 3500 |
| 2025-09-17 | 6.14 | $5.97 | 1144 |
| 2025-09-16 | 6.16 | $6.06 | 4000 |
| 2025-09-15 | 6.18 | $6.15 | 4000 |
| 2025-09-12 | 6.18 | $6.11 | — |
| 2025-09-11 | 6.19 | $6.12 | 6600 |
| 2025-09-10 | 6.20 | $6.08 | 5534 |
| 2025-09-09 | 6.22 | $6.09 | 4800 |
| 2025-09-08 | 6.23 | $6.14 | 200 |
| 2025-09-05 | 6.24 | $6.16 | 900 |
| 2025-09-04 | 6.25 | $6.13 | — |
| 2025-09-03 | 6.26 | $6.13 | 938 |
| 2025-09-02 | 6.27 | $6.21 | 614 |
| 2025-08-29 | 6.27 | $6.29 | 400 |
| 2025-08-28 | 6.26 | $6.27 | 10900 |
| 2025-08-27 | 6.26 | $6.33 | — |
| 2025-08-26 | 6.25 | $6.33 | 1700 |
| 2025-08-25 | 6.23 | $6.34 | 700 |
| 2025-08-22 | 6.22 | $6.35 | 5600 |
| 2025-08-21 | 6.21 | $6.27 | 1400 |
| 2025-08-20 | 6.20 | $6.34 | 27400 |
| 2025-08-19 | 6.19 | $6.23 | 1100 |
| 2025-08-18 | 6.19 | $6.26 | 2033 |
| 2025-08-15 | 6.18 | $6.27 | 12706 |
| 2025-08-14 | 6.18 | $6.23 | 2500 |
| 2025-08-13 | 6.18 | $6.24 | 400 |
| 2025-08-12 | 6.18 | $6.16 | 3947 |
| 2025-08-11 | 6.18 | $6.08 | 1144 |
| 2025-08-08 | 6.20 | $6.09 | 500 |
| 2025-08-07 | 6.21 | $6.06 | 5800 |
| 2025-08-06 | 6.23 | $6.13 | 700 |
| 2025-08-05 | 6.24 | $6.15 | — |
| 2025-08-04 | 6.25 | $6.15 | — |
| 2025-08-01 | 6.27 | $6.06 | 400 |
| 2025-07-31 | 6.29 | $6.14 | 238 |
| 2025-07-30 | 6.31 | $6.28 | 1501 |
| 2025-07-29 | 6.31 | $6.26 | 14300 |
| 2025-07-28 | 6.31 | $6.36 | — |
| 2025-07-25 | 6.31 | $6.36 | — |
| 2025-07-24 | 6.30 | $6.36 | 44804 |
| 2025-07-23 | 6.30 | $6.36 | 13324 |
| 2025-07-22 | 6.29 | $6.32 | — |
| 2025-07-21 | 6.28 | $6.32 | 500 |
| 2025-07-18 | 6.28 | $6.24 | 10500 |
| 2025-07-17 | 6.28 | $6.21 | 1035 |
| 2025-07-16 | 6.28 | $6.25 | 1134 |
| 2025-07-15 | 6.28 | $6.22 | 1519 |
| 2025-07-14 | 6.28 | $6.27 | 700 |
| 2025-07-11 | 6.28 | $6.27 | 200 |
| 2025-07-10 | 6.27 | $6.38 | — |
| 2025-07-09 | 6.26 | $6.38 | — |
| 2025-07-08 | 6.24 | $6.38 | 5107 |
| 2025-07-07 | 6.21 | $6.33 | 300 |
| 2025-07-03 | 6.19 | $6.32 | — |
| 2025-07-02 | 6.17 | $6.32 | 800 |
| 2025-07-01 | 6.15 | $6.36 | 1500 |
| 2025-06-30 | 6.12 | $6.27 | 527 |
| 2025-06-27 | 6.10 | $6.24 | 300 |
| 2025-06-26 | 6.07 | $6.02 | 300 |
| 2025-06-25 | 6.07 | $6.19 | 4300 |
| 2025-06-24 | 6.05 | $6.25 | 1421 |
| 2025-06-23 | 6.03 | $6.29 | 2300 |
| 2025-06-20 | 5.99 | $6.12 | 8200 |
| 2025-06-18 | 5.98 | $6.09 | 400 |
| 2025-06-17 | 5.96 | $6.05 | 1711 |
| 2025-06-16 | 5.95 | $6.13 | 205 |
| 2025-06-13 | 5.93 | $6.04 | 1020 |
| 2025-06-12 | 5.91 | $6.04 | 2200 |
| 2025-06-11 | 5.90 | $5.97 | 435 |
| 2025-06-10 | 5.88 | $5.94 | 200 |
| 2025-06-09 | 5.87 | $5.91 | 2404 |
| 2025-06-06 | 5.86 | $5.94 | 3400 |
| 2025-06-05 | 5.85 | $5.91 | 1600 |
| 2025-06-04 | 5.84 | $5.83 | 241 |
| 2025-06-03 | 5.84 | $5.89 | — |
| 2025-06-02 | 5.83 | $5.89 | 110 |
| 2025-05-30 | 5.82 | $5.84 | 600 |
| 2025-05-29 | 5.81 | $5.83 | 500 |
| 2025-05-28 | 5.80 | $5.93 | — |
| 2025-05-27 | 5.79 | $5.93 | — |
| 2025-05-23 | 5.78 | $5.94 | 1000 |
| 2025-05-22 | 5.76 | $5.91 | 2839 |
| 2025-05-21 | 5.74 | $5.89 | — |
| 2025-05-20 | 5.73 | $5.89 | 200 |
| 2025-05-19 | 5.71 | $5.72 | — |
| 2025-05-16 | 5.72 | $5.72 | — |
| 2025-05-15 | 5.72 | $5.73 | 637 |
| 2025-05-14 | 5.72 | $5.59 | — |
| 2025-05-13 | 5.73 | $5.59 | 600 |
| 2025-05-12 | 5.75 | $5.51 | 726 |
| 2025-05-09 | 5.76 | $5.69 | 1224 |
| 2025-05-08 | 5.77 | $5.78 | — |
| 2025-05-07 | 5.75 | $5.78 | 900 |
| 2025-05-06 | 5.74 | $5.82 | 842 |
| 2025-05-05 | 5.72 | $5.87 | 3328 |
| 2025-05-02 | 5.70 | $5.70 | 540 |
| 2025-05-01 | 5.68 | $5.65 | 1027 |
| 2025-04-30 | 5.68 | $5.92 | — |
| 2025-04-29 | 5.64 | $5.92 | 2438 |
| 2025-04-28 | 5.61 | $5.79 | 102 |
| 2025-04-25 | 5.58 | $5.71 | 700 |
| 2025-04-24 | 5.56 | $5.70 | 900 |
| 2025-04-23 | 5.54 | $5.82 | 300 |
| 2025-04-22 | 5.51 | $5.78 | 25328 |
| 2025-04-21 | 5.48 | $5.86 | 2325 |
| 2025-04-17 | 5.44 | $5.58 | 5600 |
| 2025-04-16 | 5.42 | $5.69 | 1317 |
| 2025-04-15 | 5.39 | $5.41 | 2007 |
| 2025-04-14 | 5.39 | $5.45 | 2348 |
| 2025-04-11 | 5.39 | $5.35 | 6535 |
| 2025-04-10 | 5.39 | $5.34 | 6436 |
| 2025-04-09 | 5.40 | $5.30 | 23000 |
| 2025-04-08 | 5.41 | $5.11 | 1337 |
| 2025-04-07 | 5.44 | $5.29 | 2500 |
| 2025-04-04 | 5.45 | $5.50 | 800 |
| 2025-04-03 | 5.44 | $5.61 | 600 |
| 2025-04-02 | 5.42 | $5.52 | 800 |
| 2025-04-01 | 5.41 | $5.39 | 12440 |
| 2025-03-31 | 5.40 | $5.48 | 22500 |
| 2025-03-28 | 5.39 | $5.48 | — |
| 2025-03-27 | 5.37 | $5.48 | 540 |
| 2025-03-26 | 5.36 | $5.37 | 2700 |
| 2025-03-25 | 5.35 | $5.45 | 10112 |
| 2025-03-24 | 5.34 | $5.42 | 15000 |
| 2025-03-21 | 5.32 | $5.34 | 2538 |
| 2025-03-20 | 5.32 | $5.44 | 1100 |
| 2025-03-19 | 5.30 | $5.37 | — |
| 2025-03-18 | 5.29 | $5.37 | 106717 |
| 2025-03-17 | 5.28 | $5.46 | 2900 |
| 2025-03-14 | 5.25 | $5.30 | — |
| 2025-03-13 | 5.24 | $5.30 | 500 |
| 2025-03-12 | 5.23 | $5.35 | 542 |
| 2025-03-11 | 5.21 | $5.37 | 2400 |
| 2025-03-10 | 5.19 | $5.29 | 644 |
| 2025-03-07 | 5.18 | $5.33 | 1700 |
| 2025-03-06 | 5.16 | $5.24 | 9600 |
| 2025-03-05 | 5.14 | $5.14 | 329 |
| 2025-03-04 | 5.14 | $5.14 | 300 |
| 2025-03-03 | 5.13 | $5.16 | 4000 |
| 2025-02-28 | 5.13 | $5.12 | 1839 |
| 2025-02-27 | 5.12 | $5.22 | — |
| 2025-02-26 | 5.10 | $5.23 | 220 |
| 2025-02-25 | 5.08 | $5.24 | 300 |
| 2025-02-24 | 5.05 | $5.23 | 700 |
| 2025-02-21 | 5.03 | $5.23 | 231 |
| 2025-02-20 | 5.00 | $5.20 | 4600 |
| 2025-02-19 | 4.98 | $5.02 | 500 |
| 2025-02-18 | 4.97 | $5.06 | 1045 |
| 2025-02-14 | 4.95 | $5.03 | — |
| 2025-02-13 | 4.94 | $5.04 | 1600 |
| 2025-02-12 | 4.92 | $4.99 | — |
| 2025-02-11 | 4.91 | $4.99 | 304 |
| 2025-02-10 | 4.90 | $5.01 | 323 |
| 2025-02-07 | 4.88 | $5.00 | 2842 |
| 2025-02-06 | 4.87 | $5.05 | — |
| 2025-02-05 | 4.84 | $5.05 | 2049 |
| 2025-02-04 | 4.82 | $4.97 | 1229 |
| 2025-02-03 | 4.81 | $4.85 | 1400 |
| 2025-01-31 | 4.80 | $4.84 | 3126 |
| 2025-01-30 | 4.80 | $4.75 | 1100 |
| 2025-01-29 | 4.80 | $4.77 | 3000 |
| 2025-01-28 | 4.80 | $4.80 | 3000 |
| 2025-01-27 | 4.80 | $4.83 | — |
| 2025-01-24 | 4.80 | $4.83 | 2814 |
| 2025-01-23 | 4.79 | $4.87 | 1200 |
| 2025-01-22 | 4.79 | $4.81 | 11300 |
| 2025-01-21 | 4.78 | $4.88 | 1000 |
| 2025-01-17 | 4.77 | $4.82 | 1000 |
| 2025-01-16 | 4.76 | $4.76 | 1727 |
| 2025-01-15 | 4.76 | $4.76 | 11800 |
| 2025-01-14 | 4.76 | $4.72 | 3700 |
| 2025-01-13 | 4.77 | $4.67 | 1702 |
| 2025-01-10 | 4.77 | $4.65 | 10200 |
| 2025-01-08 | 4.79 | $4.84 | 1900 |
| 2025-01-07 | 4.78 | $4.85 | 69900 |
| 2025-01-06 | 4.77 | $4.88 | 2521 |
| 2025-01-03 | 4.76 | $4.90 | 600 |
| 2025-01-02 | 4.75 | $4.86 | 3200 |
| 2024-12-31 | 4.74 | $4.71 | 407 |
| 2024-12-30 | 4.75 | $4.72 | 6908 |
| 2024-12-27 | 4.76 | $4.72 | 1700 |
| 2024-12-26 | 4.77 | $4.71 | 700 |
| 2024-12-24 | 4.77 | $4.76 | — |
| 2024-12-23 | 4.78 | $4.76 | 6100 |
| 2024-12-20 | 4.78 | $4.72 | 2500 |
| 2024-12-19 | 4.78 | $4.60 | 21700 |
| 2024-12-18 | 4.80 | $4.72 | 1400 |
| 2024-12-17 | 4.81 | $4.77 | 6700 |
| 2024-12-16 | 4.81 | $4.78 | 727 |
| 2024-12-13 | 4.81 | $4.71 | 4000 |
| 2024-12-12 | 4.82 | $4.82 | 5015 |
| 2024-12-11 | 4.81 | $4.83 | 3800 |
| 2024-12-10 | 4.80 | $4.87 | 9900 |
| 2024-12-09 | 4.79 | $4.82 | 400 |
| 2024-12-06 | 4.78 | $4.93 | 317 |
| 2024-12-05 | 4.76 | $4.90 | 5210 |
| 2024-12-04 | 4.74 | $4.88 | 1100 |
| 2024-12-03 | 4.73 | $4.89 | 3600 |
| 2024-12-02 | 4.71 | $4.84 | 1600 |
| 2024-11-29 | 4.70 | $4.73 | — |
| 2024-11-27 | 4.70 | $4.73 | 3526 |
| 2024-11-26 | 4.70 | $4.75 | 6900 |
| 2024-11-25 | 4.70 | $4.75 | 18619 |
| 2024-11-22 | 4.70 | $4.68 | 1600 |
| 2024-11-21 | 4.71 | $4.66 | 4800 |
| 2024-11-20 | 4.72 | $4.68 | 1637 |
| 2024-11-19 | 4.73 | $4.70 | 3500 |
| 2024-11-18 | 4.74 | $4.71 | 26900 |
| 2024-11-15 | 4.75 | $4.70 | 1200 |
| 2024-11-14 | 4.76 | $4.61 | 17700 |
| 2024-11-13 | 4.79 | $4.53 | 20500 |
| 2024-11-12 | 4.82 | $4.55 | 2300 |
| 2024-11-11 | 4.86 | $4.72 | 3117 |
| 2024-11-08 | 4.88 | $4.75 | 4700 |
| 2024-11-07 | 4.90 | $4.74 | 3500 |
| 2024-11-06 | 4.92 | $4.67 | 3649 |
| 2024-11-05 | 4.95 | $4.80 | 3800 |
| 2024-11-04 | 4.97 | $4.93 | 800 |
| 2024-11-01 | 4.98 | $4.85 | 111 |
| 2024-10-31 | 4.99 | $4.90 | 600 |
| 2024-10-30 | 5.01 | $5.01 | 5300 |
| 2024-10-29 | 5.01 | $4.97 | 1700 |
| 2024-10-28 | 5.02 | $4.98 | 922 |
| 2024-10-25 | 5.02 | $4.93 | 600 |
| 2024-10-24 | 5.04 | $4.94 | 332 |
| 2024-10-23 | 5.05 | $4.92 | — |
| 2024-10-22 | 5.07 | $4.92 | 1500 |
| 2024-10-21 | 5.08 | $5.05 | — |
| 2024-10-18 | 5.09 | $5.05 | 242 |
| 2024-10-17 | 5.09 | $5.01 | 323 |
| 2024-10-16 | 5.10 | $5.11 | 3800 |
| 2024-10-15 | 5.09 | $5.13 | 542 |
| 2024-10-14 | 5.09 | $5.11 | 1400 |
| 2024-10-11 | 5.08 | $5.03 | — |
| 2024-10-10 | 5.09 | $5.03 | 340 |
| 2024-10-09 | 5.09 | $5.11 | 200 |
| 2024-10-08 | 5.09 | $5.14 | 311 |
| 2024-10-07 | 5.08 | $5.09 | 603 |
| 2024-10-04 | 5.08 | $5.01 | 1009 |
| 2024-10-03 | 5.08 | $5.15 | — |
| 2024-10-02 | 5.07 | $5.15 | — |
| 2024-10-01 | 5.06 | $5.15 | 4630 |
| 2024-09-30 | 5.05 | $5.13 | 600 |
| 2024-09-27 | 5.04 | $5.17 | 311 |
| 2024-09-26 | 5.02 | $5.14 | 8200 |
| 2024-09-25 | 5.01 | $5.02 | 8402 |
| 2024-09-24 | 5.01 | $5.05 | 600 |
| 2024-09-23 | 5.01 | $5.04 | 2219 |
| 2024-09-20 | 5.01 | $5.02 | 737 |
| 2024-09-19 | 5.01 | $4.87 | 600 |
| 2024-09-18 | 5.03 | $4.96 | 1300 |
| 2024-09-17 | 5.04 | $5.06 | 1439 |
| 2024-09-16 | 5.04 | $5.04 | 400 |
| 2024-09-13 | 5.04 | $5.05 | 300 |
| 2024-09-12 | 5.03 | $5.00 | 1242 |
| 2024-09-11 | 5.04 | $5.03 | 1225 |
| 2024-09-10 | 5.04 | $5.00 | 2337 |
| 2024-09-09 | 5.04 | $4.98 | 6330 |
| 2024-09-06 | 5.04 | $5.02 | 900 |
| 2024-09-05 | 5.04 | $5.05 | 1302 |
| 2024-09-04 | 5.03 | $5.02 | 2000 |
| 2024-09-03 | 5.03 | $5.01 | 500 |
| 2024-08-30 | 5.02 | $5.05 | 100 |
| 2024-08-29 | 5.01 | $5.05 | 600 |
| 2024-08-28 | 5.00 | $5.09 | 3036 |
| 2024-08-27 | 4.98 | $5.10 | 205 |
| 2024-08-26 | 4.96 | $5.13 | 700 |
| 2024-08-23 | 4.93 | $5.12 | 2033 |
| 2024-08-22 | 4.91 | $5.03 | 544 |
| 2024-08-21 | 4.89 | $5.05 | 7900 |
| 2024-08-20 | 4.87 | $5.03 | 700 |
| 2024-08-19 | 4.85 | $5.04 | 8446 |
| 2024-08-16 | 4.83 | $4.99 | 900 |
| 2024-08-15 | 4.81 | $4.93 | 8000 |
| 2024-08-14 | 4.79 | $4.95 | 3745 |
| 2024-08-13 | 4.77 | $4.88 | 62222 |
| 2024-08-12 | 4.76 | $4.79 | 7405 |
| 2024-08-09 | 4.75 | $4.77 | 13400 |
| 2024-08-08 | 4.75 | $4.79 | 21640 |
| 2024-08-07 | 4.75 | $4.71 | 40000 |
| 2024-08-06 | 4.75 | $4.66 | 20500 |
| 2024-08-05 | 4.75 | $4.70 | 3505 |
| 2024-08-02 | 4.75 | $4.93 | 1317 |
| 2024-08-01 | 4.73 | $4.81 | 800 |
| 2024-07-31 | 4.72 | $4.71 | 7642 |
| 2024-07-30 | 4.71 | $4.87 | 9300 |
| 2024-07-29 | 4.69 | $4.73 | 6000 |
| 2024-07-26 | 4.67 | $4.73 | 2414 |
| 2024-07-25 | 4.66 | $4.80 | 2100 |
| 2024-07-24 | 4.64 | $4.73 | 6200 |
| 2024-07-23 | 4.62 | $4.75 | 4024 |
| 2024-07-22 | 4.60 | $4.64 | 7027 |
| 2024-07-19 | 4.58 | $4.70 | 412 |
| 2024-07-18 | 4.56 | $4.73 | 10100 |
| 2024-07-17 | 4.53 | $4.71 | 14600 |
| 2024-07-16 | 4.51 | $4.63 | 6221 |
| 2024-07-15 | 4.49 | $4.63 | 3300 |
| 2024-07-12 | 4.47 | $4.69 | 4300 |
| 2024-07-11 | 4.44 | $4.67 | 6200 |
| 2024-07-10 | 4.42 | $4.61 | 13808 |
| 2024-07-09 | 4.40 | $4.55 | 7835 |
| 2024-07-08 | 4.39 | $4.54 | 18700 |
| 2024-07-05 | 4.38 | $4.51 | 43700 |
| 2024-07-03 | 4.39 | $4.42 | 5500 |
| 2024-07-02 | 4.40 | $4.32 | 46900 |
| 2024-07-01 | 4.43 | $4.38 | 13225 |
| 2024-06-28 | 4.46 | $4.25 | 19800 |
| 2024-06-27 | 4.50 | $4.29 | 14718 |
| 2024-06-26 | 4.55 | $4.34 | 21805 |
| 2024-06-25 | 4.59 | $4.35 | 21600 |
| 2024-06-24 | 4.64 | $4.40 | 34926 |
| 2024-06-21 | 4.69 | $4.25 | 50500 |
| 2024-06-20 | 4.76 | $4.31 | 20925 |
| 2024-06-18 | 4.82 | $4.35 | 19810 |
| 2024-06-17 | 4.89 | $4.31 | 13800 |
| 2024-06-14 | 4.97 | $4.42 | 5100 |
| 2024-06-13 | 5.04 | $4.46 | 9839 |
| 2024-06-12 | 5.11 | $4.44 | 24115 |
| 2024-06-11 | 5.19 | $4.43 | 89100 |
| 2024-06-10 | 5.27 | $5.03 | 88710 |
| 2024-06-07 | 5.30 | $5.20 | 2000 |
| 2024-06-06 | 5.31 | $5.29 | 4200 |
| 2024-06-05 | 5.31 | $5.29 | 3700 |
| 2024-06-04 | 5.31 | $5.31 | 8500 |
| 2024-06-03 | 5.31 | $5.39 | 1338 |
| 2024-05-31 | 5.30 | $5.29 | 25300 |
| 2024-05-30 | 5.29 | $5.28 | 3023 |
| 2024-05-29 | 5.29 | $5.22 | 3000 |
| 2024-05-28 | 5.29 | $5.33 | 2732 |
| 2024-05-24 | 5.28 | $5.27 | 27533 |
| 2024-05-23 | 5.28 | $5.26 | 6800 |
| 2024-05-22 | 5.27 | $5.34 | 1745 |
| 2024-05-21 | 5.26 | $5.36 | 3748 |
| 2024-05-20 | 5.24 | $5.32 | 8906 |
| 2024-05-17 | 5.22 | $5.41 | 1531 |
| 2024-05-16 | 5.19 | $5.35 | 1643 |
| 2024-05-15 | 5.17 | $5.36 | 6700 |
| 2024-05-14 | 5.14 | $5.35 | 7200 |
| 2024-05-13 | 5.11 | $5.28 | 6900 |
| 2024-05-10 | 5.08 | $5.26 | 2000 |
| 2024-05-09 | 5.05 | $5.19 | 4912 |
| 2024-05-08 | 5.02 | $5.18 | 12014 |
| 2024-05-07 | 4.99 | $5.14 | 38333 |
| 2024-05-06 | 4.96 | $5.11 | 3732 |
| 2024-05-03 | 4.92 | $5.14 | 4209 |
| 2024-05-02 | 4.89 | $5.08 | 2800 |
| 2024-05-01 | 4.85 | $5.02 | 13100 |
| 2024-04-30 | 4.81 | $5.01 | 18436 |
| 2024-04-29 | 4.78 | $5.07 | 16400 |
| 2024-04-26 | 4.73 | $4.96 | 14929 |
| 2024-04-25 | 4.69 | $4.97 | 29732 |
| 2024-04-24 | 4.64 | $5.08 | 15911 |
| 2024-04-23 | 4.59 | $5.05 | 61642 |
| 2024-04-22 | 4.53 | $4.94 | 10300 |
| 2024-04-19 | 4.47 | $4.83 | 8027 |
| 2024-04-18 | 4.43 | $4.81 | 114827 |
| 2024-04-17 | 4.38 | $4.83 | 232327 |
| 2024-04-16 | 4.33 | $4.48 | 271400 |
| 2024-04-15 | 4.31 | $4.39 | 62002 |
| 2024-04-12 | 4.30 | $4.37 | 25633 |
| 2024-04-11 | 4.30 | $4.37 | 219238 |
| 2024-04-10 | 4.29 | $4.31 | 73600 |
| 2024-04-09 | 4.28 | $4.34 | 197114 |
| 2024-04-08 | 4.27 | $4.33 | 87718 |
| 2024-04-05 | 4.27 | $4.31 | 14400 |
| 2024-04-04 | 4.27 | $4.33 | 96244 |
| 2024-04-03 | 4.26 | $4.31 | 94027 |
| 2024-04-02 | 4.26 | $4.27 | 118800 |
| 2024-04-01 | 4.26 | $4.15 | 9300 |
| 2024-03-28 | 4.28 | $4.29 | 270500 |
| 2024-03-27 | 4.28 | $4.29 | 44300 |
| 2024-03-26 | 4.29 | $4.27 | 92216 |
| 2024-03-25 | 4.30 | $4.25 | 58944 |
| 2024-03-22 | 4.32 | $4.19 | 19101 |
| 2024-03-21 | 4.34 | $4.23 | 43700 |
| 2024-03-20 | 4.37 | $4.28 | 86300 |
| 2024-03-19 | 4.39 | $4.31 | 74300 |
| 2024-03-18 | 4.41 | $4.21 | 43334 |
| 2024-03-15 | 4.45 | $4.32 | 27800 |
| 2024-03-14 | 4.47 | $4.23 | 150847 |
| 2024-03-13 | 4.51 | $4.21 | 65200 |
| 2024-03-12 | 4.56 | $4.24 | 45538 |
| 2024-03-11 | 4.61 | $4.34 | 33800 |
| 2024-03-08 | 4.65 | $4.41 | 9100 |
| 2024-03-07 | 4.68 | $4.51 | 37812 |
| 2024-03-06 | 4.71 | $4.45 | 73914 |
| 2024-03-05 | 4.75 | $4.46 | 37500 |
| 2024-03-04 | 4.79 | $4.38 | 36600 |
| 2024-03-01 | 4.84 | $4.50 | 27100 |
| 2024-02-29 | 4.89 | $4.65 | 186910 |
| 2024-02-28 | 4.92 | $4.68 | 10502 |
| 2024-02-27 | 4.95 | $4.78 | 28515 |
| 2024-02-26 | 4.98 | $4.84 | 5100 |
| 2024-02-23 | 5.00 | $4.96 | 1122 |
| 2024-02-22 | 5.02 | $4.96 | 3034 |
| 2024-02-21 | 5.04 | $4.94 | 12200 |
| 2024-02-20 | 5.06 | $4.89 | 1600 |
| 2024-02-16 | 5.09 | $4.87 | 3904 |
| 2024-02-15 | 5.13 | $4.97 | 8000 |
| 2024-02-14 | 5.16 | $4.92 | 3142 |
| 2024-02-13 | 5.19 | $4.95 | 7000 |
| 2024-02-12 | 5.23 | $5.02 | 5416 |
| 2024-02-09 | 5.26 | $4.98 | 8100 |
| 2024-02-08 | 5.31 | $5.03 | 2900 |
| 2024-02-07 | 5.35 | $5.02 | 5328 |
| 2024-02-06 | 5.39 | $5.15 | 4630 |
| 2024-02-05 | 5.43 | $5.21 | 2041 |
| 2024-02-02 | 5.47 | $5.24 | 3619 |
| 2024-02-01 | 5.50 | $5.29 | 1400 |
| 2024-01-31 | 5.53 | $5.34 | 336 |
| 2024-01-30 | 5.56 | $5.41 | 3800 |
| 2024-01-29 | 5.59 | $5.38 | 900 |
| 2024-01-26 | 5.62 | $5.37 | 200 |
| 2024-01-25 | 5.66 | $5.45 | 5900 |
| 2024-01-24 | 5.69 | $5.56 | 300 |
| 2024-01-23 | 5.71 | $5.52 | 944 |
| 2024-01-22 | 5.73 | $5.57 | 1408 |
| 2024-01-19 | 5.75 | $5.47 | 800 |
| 2024-01-18 | 5.79 | $5.51 | 1726 |
| 2024-01-17 | 5.82 | $5.57 | 25400 |
| 2024-01-16 | 5.85 | $5.68 | 7334 |
| 2024-01-12 | 5.87 | $5.89 | 400 |
| 2024-01-11 | 5.87 | $5.84 | 600 |
| 2024-01-10 | 5.87 | $5.84 | 500 |
| 2024-01-09 | 5.88 | $5.89 | — |
| 2024-01-08 | 5.88 | $5.89 | 1000 |
| 2024-01-05 | 5.88 | $5.85 | 4410 |
| 2024-01-04 | 5.89 | $5.84 | 500 |
| 2024-01-03 | 5.90 | $5.80 | 834 |
| 2024-01-02 | 5.91 | $5.85 | 227 |
| 2023-12-29 | 5.92 | $5.90 | 1400 |
| 2023-12-28 | 5.92 | $5.89 | 2814 |
| 2023-12-27 | 5.93 | $5.93 | 3500 |
| 2023-12-26 | 5.93 | $5.76 | 3226 |
| 2023-12-22 | 5.94 | $5.92 | 2610 |
| 2023-12-21 | 5.95 | $5.89 | 2129 |
| 2023-12-20 | 5.95 | $5.85 | 1100 |
| 2023-12-19 | 5.96 | $5.91 | 633 |
| 2023-12-18 | 5.96 | $5.90 | 1016 |
| 2023-12-15 | 5.96 | $5.99 | 1342 |
| 2023-12-14 | 5.96 | $6.11 | 1300 |
| 2023-12-13 | 5.93 | $6.05 | 8000 |
| 2023-12-12 | 5.92 | $5.93 | 1300 |
| 2023-12-11 | 5.91 | $5.93 | 900 |
| 2023-12-08 | 5.90 | $5.99 | 5634 |
| 2023-12-07 | 5.89 | $5.95 | 9211 |
| 2023-12-06 | 5.88 | $5.98 | 2533 |
| 2023-12-05 | 5.86 | $5.93 | 1200 |
| 2023-12-04 | 5.85 | $5.93 | 1636 |
| 2023-12-01 | 5.83 | $5.94 | 1900 |
| 2023-11-30 | 5.81 | $5.91 | 1800 |
| 2023-11-29 | 5.80 | $5.90 | 4343 |
| 2023-11-28 | 5.78 | $5.94 | 1200 |
| 2023-11-27 | 5.76 | $5.95 | 2000 |
| 2023-11-24 | 5.73 | $5.80 | — |
| 2023-11-22 | 5.72 | $5.80 | 10400 |
| 2023-11-21 | 5.70 | $5.82 | 1000 |
| 2023-11-20 | 5.68 | $5.87 | 2000 |
| 2023-11-17 | 5.66 | $5.83 | 1700 |
| 2023-11-16 | 5.64 | $5.77 | 5230 |
| 2023-11-15 | 5.62 | $5.70 | 2005 |
| 2023-11-14 | 5.61 | $5.76 | 1200 |
| 2023-11-13 | 5.59 | $5.59 | 2823 |
| 2023-11-10 | 5.58 | $5.64 | 3041 |
| 2023-11-09 | 5.58 | $5.67 | 543 |
| 2023-11-08 | 5.56 | $5.61 | — |
| 2023-11-07 | 5.56 | $5.61 | 440 |
| 2023-11-06 | 5.55 | $5.65 | 448 |
| 2023-11-03 | 5.54 | $5.62 | 900 |
| 2023-11-02 | 5.53 | $5.64 | 800 |
| 2023-11-01 | 5.51 | $5.59 | 700 |
| 2023-10-31 | 5.50 | $5.48 | 500 |
| 2023-10-30 | 5.50 | $5.48 | 4922 |
| 2023-10-27 | 5.50 | $5.46 | 3419 |
| 2023-10-26 | 5.49 | $5.53 | 311 |
| 2023-10-25 | 5.48 | $5.59 | 300 |
| 2023-10-24 | 5.47 | $5.60 | 1800 |
| 2023-10-23 | 5.45 | $5.45 | 1000 |
| 2023-10-20 | 5.45 | $5.49 | — |
| 2023-10-19 | 5.44 | $5.49 | 1500 |
| 2023-10-18 | 5.43 | $5.47 | 416 |
| 2023-10-17 | 5.43 | $5.50 | 1200 |
| 2023-10-16 | 5.43 | $5.60 | 1200 |
| 2023-10-13 | 5.41 | $5.48 | 200 |
| 2023-10-12 | 5.41 | $5.55 | — |
| 2023-10-11 | 5.41 | $5.55 | 1504 |
| 2023-10-10 | 5.40 | $5.48 | 2835 |
| 2023-10-09 | 5.41 | $5.37 | 3635 |
| 2023-10-06 | 5.42 | $5.35 | 1900 |
| 2023-10-05 | 5.44 | $5.28 | 2027 |
| 2023-10-04 | 5.47 | $5.21 | 2700 |
| 2023-10-03 | 5.50 | $5.19 | 18000 |
| 2023-10-02 | 5.54 | $5.21 | 3600 |
| 2023-09-29 | 5.58 | $5.39 | 2100 |
| 2023-09-28 | 5.60 | $5.33 | 34700 |
| 2023-09-27 | 5.63 | $5.32 | 34608 |
| 2023-09-26 | 5.66 | $5.46 | 546 |
| 2023-09-25 | 5.69 | $5.49 | 2631 |
| 2023-09-22 | 5.70 | $5.61 | 200 |
| 2023-09-21 | 5.71 | $5.68 | 300 |
| 2023-09-20 | 5.71 | $5.87 | 300 |
| 2023-09-19 | 5.69 | $5.83 | 1100 |
| 2023-09-18 | 5.68 | $5.80 | 300 |
| 2023-09-15 | 5.66 | $5.76 | 1300 |
| 2023-09-14 | 5.65 | $5.72 | 600 |
| 2023-09-13 | 5.64 | $5.64 | 300 |
| 2023-09-12 | 5.64 | $5.64 | 700 |
| 2023-09-11 | 5.64 | $5.71 | 1144 |
| 2023-09-08 | 5.63 | $5.64 | 526 |
| 2023-09-07 | 5.63 | $5.58 | 400 |
| 2023-09-06 | 5.63 | $5.54 | 5103 |
| 2023-09-05 | 5.64 | $5.52 | 400 |
| 2023-09-01 | 5.66 | $5.70 | 3219 |
| 2023-08-31 | 5.65 | $5.73 | 2838 |
| 2023-08-30 | 5.65 | $5.80 | 646 |
| 2023-08-29 | 5.63 | $5.80 | 1901 |
| 2023-08-28 | 5.62 | $5.67 | 300 |
| 2023-08-25 | 5.62 | $5.58 | 3739 |
| 2023-08-24 | 5.63 | $5.59 | 745 |
| 2023-08-23 | 5.65 | $5.62 | 1305 |
| 2023-08-22 | 5.66 | $5.56 | 1900 |
| 2023-08-21 | 5.68 | $5.51 | 8500 |
| 2023-08-18 | 5.71 | $5.47 | 74500 |
| 2023-08-17 | 5.74 | $5.58 | 600 |
| 2023-08-16 | 5.77 | $5.62 | 10700 |
| 2023-08-15 | 5.79 | $5.59 | 424 |
| 2023-08-14 | 5.82 | $5.66 | 8100 |
| 2023-08-11 | 5.84 | $5.72 | 339 |
| 2023-08-10 | 5.86 | $5.79 | 700 |
| 2023-08-09 | 5.88 | $5.74 | 548 |
| 2023-08-08 | 5.90 | $5.67 | 900 |
| 2023-08-07 | 5.92 | $5.73 | 6802 |
| 2023-08-04 | 5.94 | $5.70 | 1500 |
| 2023-08-03 | 5.96 | $5.62 | 2100 |
| 2023-08-02 | 5.99 | $5.88 | 832 |
| 2023-08-01 | 5.99 | $6.00 | 4743 |
| 2023-07-31 | 5.98 | $6.05 | 608 |
| 2023-07-28 | 5.97 | $6.04 | 1100 |
| 2023-07-27 | 5.95 | $6.11 | 216 |
| 2023-07-26 | 5.93 | $6.05 | 501 |
| 2023-07-25 | 5.91 | $5.98 | 6800 |
| 2023-07-24 | 5.90 | $6.06 | 500 |
| 2023-07-21 | 5.88 | $6.11 | 3900 |
| 2023-07-20 | 5.85 | $6.01 | 800 |
| 2023-07-19 | 5.83 | $5.97 | 200 |
| 2023-07-18 | 5.81 | $5.97 | 4236 |
| 2023-07-17 | 5.80 | $5.97 | 6622 |
| 2023-07-14 | 5.78 | $5.98 | 4200 |
| 2023-07-13 | 5.76 | $5.98 | 1200 |
| 2023-07-12 | 5.74 | $5.63 | — |
| 2023-07-11 | 5.75 | $5.63 | 1037 |
| 2023-07-10 | 5.76 | $5.57 | 2133 |
| 2023-07-07 | 5.78 | $5.63 | 6137 |
| 2023-07-06 | 5.80 | $5.72 | 1849 |
| 2023-07-05 | 5.80 | $5.79 | 1735 |
| 2023-07-03 | 5.80 | $5.91 | 317 |
| 2023-06-30 | 5.79 | $5.92 | 1600 |
| 2023-06-29 | 5.77 | $5.82 | 400 |
| 2023-06-28 | 5.76 | $5.81 | 1817 |
| 2023-06-27 | 5.75 | $5.82 | 1233 |
| 2023-06-26 | 5.74 | $5.70 | 1500 |
| 2023-06-23 | 5.74 | $5.72 | 744 |
| 2023-06-22 | 5.74 | $5.81 | 2200 |
| 2023-06-21 | 5.73 | $5.81 | 900 |
| 2023-06-20 | 5.72 | $5.83 | 5400 |
| 2023-06-16 | 5.71 | $5.87 | 4300 |
| 2023-06-15 | 5.69 | $5.79 | 224 |
| 2023-06-14 | 5.68 | $5.69 | 513 |
| 2023-06-13 | 5.68 | $5.65 | 5600 |
| 2023-06-12 | 5.69 | $5.70 | 5600 |
| 2023-06-09 | 5.70 | $5.70 | 1725 |
| 2023-06-08 | 5.70 | $5.70 | 7125 |
| 2023-06-07 | 5.71 | $5.67 | 2007 |
| 2023-06-06 | 5.73 | $5.76 | 1300 |
| 2023-06-05 | 5.74 | $5.71 | 2019 |
| 2023-06-02 | 5.75 | $5.73 | 600 |
| 2023-06-01 | 5.77 | $5.66 | 1531 |
| 2023-05-31 | 5.80 | $5.61 | 5800 |
| 2023-05-30 | 5.83 | $5.65 | 748 |
| 2023-05-26 | 5.86 | $5.53 | — |
| 2023-05-25 | 5.91 | $5.53 | 13400 |
| 2023-05-24 | 5.96 | $5.65 | 300 |
| 2023-05-23 | 6.00 | $5.65 | 1500 |
| 2023-05-22 | 6.04 | $5.80 | 700 |
| 2023-05-19 | 6.07 | $5.73 | 5029 |
| 2023-05-18 | 6.11 | $5.80 | 2232 |
| 2023-05-17 | 6.14 | $5.93 | 1517 |
| 2023-05-16 | 6.17 | $6.09 | 7600 |
| 2023-05-15 | 6.18 | $6.10 | 1700 |
| 2023-05-12 | 6.18 | $6.11 | 918 |
| 2023-05-11 | 6.19 | $6.12 | 944 |
| 2023-05-10 | 6.19 | $6.16 | 235 |
| 2023-05-09 | 6.19 | $6.28 | 1200 |
| 2023-05-08 | 6.18 | $6.34 | 2000 |
| 2023-05-05 | 6.17 | $6.24 | 1129 |
| 2023-05-04 | 6.16 | $6.20 | 600 |
| 2023-05-03 | 6.15 | $6.06 | 300 |
| 2023-05-02 | 6.16 | $6.16 | 600 |
| 2023-05-01 | 6.16 | $6.15 | 8044 |
| 2023-04-28 | 6.16 | $6.21 | 700 |
| 2023-04-27 | 6.15 | $6.22 | 29100 |
| 2023-04-26 | 6.14 | $6.14 | 800 |
| 2023-04-25 | 6.14 | $6.12 | 602 |
| 2023-04-24 | 6.14 | $6.26 | 320 |
| 2023-04-21 | 6.12 | $6.19 | 1200 |
| 2023-04-20 | 6.10 | $6.19 | 8035 |
| 2023-04-19 | 6.08 | $6.09 | — |
| 2023-04-18 | 6.07 | $6.09 | — |
| 2023-04-17 | 6.06 | $6.09 | 2300 |
| 2023-04-14 | 6.05 | $6.08 | 2900 |
| 2023-04-13 | 6.03 | $6.22 | 1100 |
| 2023-04-12 | 6.00 | $6.24 | 1200 |
| 2023-04-11 | 5.96 | $6.13 | 2302 |
| 2023-04-10 | 5.93 | $6.05 | 912 |
| 2023-04-06 | 5.91 | $6.23 | 628 |
| 2023-04-05 | 5.87 | $6.17 | 900 |
| 2023-04-04 | 5.82 | $6.06 | 3620 |
| 2023-04-03 | 5.79 | $6.00 | 1900 |
| 2023-03-31 | 5.76 | $5.97 | 245 |
| 2023-03-30 | 5.73 | $6.04 | 900 |
| 2023-03-29 | 5.69 | $5.98 | 836 |
| 2023-03-28 | 5.65 | $5.78 | 1400 |
| 2023-03-27 | 5.63 | $5.76 | 1911 |
| 2023-03-24 | 5.61 | $5.79 | 4400 |
| 2023-03-23 | 5.59 | $5.78 | 9019 |
| 2023-03-22 | 5.56 | $5.69 | 2600 |
| 2023-03-21 | 5.55 | $5.55 | 2300 |
| 2023-03-20 | 5.54 | $5.67 | 1100 |
| 2023-03-17 | 5.53 | $5.55 | 2722 |
| 2023-03-16 | 5.53 | $5.67 | 4819 |
| 2023-03-15 | 5.51 | $5.53 | 8708 |
| 2023-03-14 | 5.51 | $5.70 | 624 |
| 2023-03-13 | 5.49 | $5.55 | 5812 |
| 2023-03-10 | 5.49 | $5.46 | 3318 |
| 2023-03-09 | 5.49 | $5.44 | 2202 |
| 2023-03-08 | 5.50 | $5.47 | 1802 |
| 2023-03-07 | 5.50 | $5.47 | 1424 |
| 2023-03-06 | 5.51 | $5.53 | 329 |
| 2023-03-03 | 5.51 | $5.49 | 338 |
| 2023-03-02 | 5.51 | $5.48 | 7826 |
| 2023-03-01 | 5.52 | $5.48 | 23946 |
| 2023-02-28 | 5.52 | $5.43 | 1834 |
| 2023-02-27 | 5.53 | $5.52 | 5026 |
| 2023-02-24 | 5.54 | $5.46 | 400 |
| 2023-02-23 | 5.55 | $5.47 | 1218 |
| 2023-02-22 | 5.56 | $5.48 | 1146 |
| 2023-02-21 | 5.57 | $5.48 | 1332 |
| 2023-02-17 | 5.58 | $5.68 | 2027 |
| 2023-02-16 | 5.57 | $5.56 | 323 |
| 2023-02-15 | 5.57 | $5.54 | 600 |
| 2023-02-14 | 5.57 | $5.60 | 4605 |
| 2023-02-13 | 5.57 | $5.59 | 3347 |
| 2023-02-10 | 5.57 | $5.51 | 502 |
| 2023-02-09 | 5.58 | $5.56 | 3543 |
| 2023-02-08 | 5.58 | $5.54 | 400 |
| 2023-02-07 | 5.58 | $5.53 | 2500 |
| 2023-02-06 | 5.58 | $5.51 | 7000 |
| 2023-02-03 | 5.59 | $5.52 | 820 |
| 2023-02-02 | 5.59 | $5.65 | 1800 |
| 2023-02-01 | 5.57 | $5.65 | 6836 |
| 2023-01-31 | 5.56 | $5.59 | 1200 |
| 2023-01-30 | 5.54 | $5.55 | 1600 |
| 2023-01-27 | 5.53 | $5.62 | 2114 |
| 2023-01-26 | 5.51 | $5.62 | 700 |
| 2023-01-25 | 5.49 | $5.65 | 332 |
| 2023-01-24 | 5.46 | $5.59 | 8800 |
| 2023-01-23 | 5.44 | $5.60 | 4709 |
| 2023-01-20 | 5.42 | $5.60 | 6300 |
| 2023-01-19 | 5.39 | $5.58 | 7617 |
| 2023-01-18 | 5.37 | $5.53 | 2100 |
| 2023-01-17 | 5.35 | $5.54 | 500 |
| 2023-01-13 | 5.32 | $5.55 | 400 |
| 2023-01-12 | 5.30 | $5.59 | 7700 |
| 2023-01-11 | 5.27 | $5.55 | 2200 |
| 2023-01-10 | 5.25 | $5.45 | 7140 |
| 2023-01-09 | 5.24 | $5.27 | 6704 |
| 2023-01-06 | 5.25 | $5.24 | 716 |
| 2023-01-05 | 5.26 | $5.07 | 4918 |
| 2023-01-04 | 5.28 | $5.19 | 68100 |
| 2023-01-03 | 5.30 | $5.09 | 7724 |
| 2022-12-30 | 5.33 | $5.12 | 2100 |
| 2022-12-29 | 5.36 | $5.26 | 8614 |
| 2022-12-28 | 5.38 | $5.18 | 6700 |
| 2022-12-27 | 5.41 | $5.25 | 1600 |
| 2022-12-23 | 5.43 | $5.26 | 4148 |
| 2022-12-22 | 5.45 | $5.22 | 99100 |
| 2022-12-21 | 5.48 | $5.31 | 10400 |
| 2022-12-20 | 5.50 | $5.30 | 17305 |
| 2022-12-19 | 5.52 | $5.36 | 10141 |
| 2022-12-16 | 5.54 | $5.29 | 2324 |
| 2022-12-15 | 5.57 | $5.57 | 3100 |
| 2022-12-14 | 5.57 | $5.70 | 6100 |
| 2022-12-13 | 5.55 | $5.59 | 11200 |
| 2022-12-12 | 5.55 | $5.61 | 6800 |
| 2022-12-09 | 5.54 | $5.55 | 1319 |
| 2022-12-08 | 5.54 | $5.49 | 5705 |
| 2022-12-07 | 5.54 | $5.54 | 1318 |
| 2022-12-06 | 5.53 | $5.52 | 3900 |
| 2022-12-05 | 5.53 | $5.58 | 6428 |
| 2022-12-02 | 5.51 | $5.59 | 4839 |
| 2022-12-01 | 5.49 | $5.59 | 17500 |
| 2022-11-30 | 5.47 | $5.57 | 24631 |
| 2022-11-29 | 5.44 | $5.38 | 3716 |
| 2022-11-28 | 5.44 | $5.46 | 7000 |
| 2022-11-25 | 5.42 | $5.63 | 2700 |
| 2022-11-23 | 5.39 | $5.60 | 8442 |
| 2022-11-22 | 5.35 | $5.57 | 26400 |
| 2022-11-21 | 5.32 | $5.47 | 2134 |
| 2022-11-18 | 5.29 | $5.47 | 8949 |
| 2022-11-17 | 5.26 | $5.54 | 12200 |
| 2022-11-16 | 5.21 | $5.75 | 4836 |
| 2022-11-15 | 5.14 | $5.53 | 58023 |
| 2022-11-14 | 5.09 | $5.49 | 7023 |
| 2022-11-11 | 5.04 | $5.38 | 9700 |
| 2022-11-10 | 4.99 | $5.28 | 12806 |
| 2022-11-09 | 4.95 | $5.10 | 2900 |
| 2022-11-08 | 4.92 | $5.03 | 30300 |
| 2022-11-07 | 4.90 | $4.97 | 14700 |
| 2022-11-04 | 4.88 | $5.00 | 2248 |
| 2022-11-03 | 4.85 | $4.86 | 3008 |
| 2022-11-02 | 4.84 | $4.96 | 2200 |
| 2022-11-01 | 4.81 | $5.04 | 6020 |
| 2022-10-31 | 4.78 | $5.06 | 3726 |
| 2022-10-28 | 4.74 | $5.13 | 14300 |
| 2022-10-27 | 4.70 | $5.07 | 14706 |
| 2022-10-26 | 4.65 | $5.02 | 4400 |
| 2022-10-25 | 4.61 | $4.88 | 49738 |
| 2022-10-24 | 4.59 | $4.75 | 14300 |
| 2022-10-21 | 4.57 | $4.64 | 8642 |
| 2022-10-20 | 4.57 | $4.65 | 6615 |
| 2022-10-19 | 4.57 | $4.63 | 20833 |
| 2022-10-18 | 4.57 | $4.69 | 83200 |
| 2022-10-17 | 4.57 | $4.65 | 17000 |
| 2022-10-14 | 4.57 | $4.51 | 64917 |
| 2022-10-13 | 4.60 | $4.31 | 55019 |
| 2022-10-12 | 4.64 | $4.25 | 14500 |
| 2022-10-11 | 4.69 | $4.36 | 77600 |
| 2022-10-10 | 4.74 | $4.49 | 9300 |
| 2022-10-07 | 4.78 | $4.55 | 11600 |
| 2022-10-06 | 4.82 | $4.62 | 6548 |
| 2022-10-05 | 4.86 | $4.72 | 17600 |
| 2022-10-04 | 4.89 | $4.85 | 109800 |
| 2022-10-03 | 4.91 | $4.70 | 21348 |
| 2022-09-30 | 4.95 | $4.56 | 5948 |
| 2022-09-29 | 5.00 | $4.59 | 32048 |
| 2022-09-28 | 5.06 | $4.76 | 29607 |
| 2022-09-27 | 5.10 | $4.70 | 85205 |
| 2022-09-26 | 5.16 | $4.78 | 18100 |
| 2022-09-23 | 5.21 | $4.85 | 7300 |
| 2022-09-22 | 5.26 | $5.06 | 21500 |
| 2022-09-21 | 5.30 | $5.08 | 8600 |
| 2022-09-20 | 5.33 | $5.12 | 17809 |
| 2022-09-19 | 5.37 | $5.24 | 28305 |
| 2022-09-16 | 5.40 | $5.06 | 10000 |
| 2022-09-15 | 5.45 | $5.22 | 3213 |
| 2022-09-14 | 5.48 | $5.16 | 2600 |
| 2022-09-13 | 5.53 | $5.26 | 9440 |
| 2022-09-12 | 5.56 | $5.44 | 32400 |
| 2022-09-09 | 5.59 | $5.48 | 7010 |
| 2022-09-08 | 5.61 | $5.38 | 3100 |
| 2022-09-07 | 5.64 | $5.47 | 15500 |
| 2022-09-06 | 5.66 | $5.37 | 230 |
| 2022-09-02 | 5.69 | $5.42 | 35836 |
| 2022-09-01 | 5.72 | $5.44 | 4500 |
| 2022-08-31 | 5.75 | $5.44 | 5842 |
| 2022-08-30 | 5.77 | $5.58 | 3119 |
| 2022-08-29 | 5.79 | $5.74 | 1400 |
| 2022-08-26 | 5.79 | $5.82 | 2535 |
| 2022-08-25 | 5.78 | $5.88 | 1426 |
| 2022-08-24 | 5.77 | $5.84 | 8800 |
| 2022-08-23 | 5.75 | $5.88 | 6200 |
| 2022-08-22 | 5.74 | $5.84 | 3800 |
| 2022-08-19 | 5.73 | $5.79 | 506 |
| 2022-08-18 | 5.72 | $5.84 | 11300 |
| 2022-08-17 | 5.70 | $5.87 | 2125 |
| 2022-08-16 | 5.69 | $5.88 | 2800 |
| 2022-08-15 | 5.67 | $5.80 | 8700 |
| 2022-08-12 | 5.66 | $5.67 | 1900 |
| 2022-08-11 | 5.66 | $5.68 | 18200 |
| 2022-08-10 | 5.66 | $5.70 | 3900 |
| 2022-08-09 | 5.65 | $5.66 | 7900 |
| 2022-08-08 | 5.65 | $5.55 | 5711 |
| 2022-08-05 | 5.66 | $5.41 | 5715 |
| 2022-08-04 | 5.69 | $5.58 | 5200 |
| 2022-08-03 | 5.70 | $5.62 | 15600 |
| 2022-08-02 | 5.70 | $5.68 | 26140 |
| 2022-08-01 | 5.70 | $5.72 | 3724 |
| 2022-07-29 | 5.70 | $5.80 | 412 |
| 2022-07-28 | 5.68 | $5.69 | 1600 |
| 2022-07-27 | 5.68 | $5.72 | 635 |
| 2022-07-26 | 5.68 | $5.79 | 53144 |
| 2022-07-25 | 5.66 | $5.82 | 744 |
| 2022-07-22 | 5.65 | $5.69 | 11400 |
| 2022-07-21 | 5.64 | $5.59 | 2819 |
| 2022-07-20 | 5.65 | $5.64 | 4800 |
| 2022-07-19 | 5.65 | $5.81 | 3200 |
| 2022-07-18 | 5.63 | $5.69 | 3818 |
| 2022-07-15 | 5.63 | $5.63 | 2600 |
| 2022-07-14 | 5.63 | $5.53 | 912 |
| 2022-07-13 | 5.64 | $5.63 | 13100 |
| 2022-07-12 | 5.64 | $5.58 | 2934 |
| 2022-07-11 | 5.65 | $5.63 | 7500 |
| 2022-07-08 | 5.65 | $5.65 | 5003 |
| 2022-07-07 | 5.66 | $5.62 | 3547 |
| 2022-07-06 | 5.67 | $5.57 | 16829 |
| 2022-07-05 | 5.68 | $5.54 | 17339 |
| 2022-07-01 | 5.70 | $5.76 | 12400 |
| 2022-06-30 | 5.70 | $5.69 | 9701 |
| 2022-06-29 | 5.71 | $5.72 | 30936 |
| 2022-06-28 | 5.72 | $5.80 | 3500 |
| 2022-06-27 | 5.72 | $5.68 | 1800 |
| 2022-06-24 | 5.73 | $5.64 | 7101 |
| 2022-06-23 | 5.75 | $5.56 | 11700 |
| 2022-06-22 | 5.77 | $5.52 | 5200 |
| 2022-06-21 | 5.81 | $5.57 | 3433 |
| 2022-06-17 | 5.84 | $5.64 | 17404 |
| 2022-06-16 | 5.86 | $5.91 | 10128 |
| 2022-06-15 | 5.86 | $5.76 | 4502 |
| 2022-06-14 | 5.87 | $5.58 | 14511 |
| 2022-06-13 | 5.90 | $5.66 | 7611 |
| 2022-06-10 | 5.92 | $5.62 | 6000 |
| 2022-06-09 | 5.94 | $5.91 | 11141 |
| 2022-06-08 | 5.93 | $5.97 | 4000 |
| 2022-06-07 | 5.92 | $6.10 | 6100 |
| 2022-06-06 | 5.89 | $5.99 | 3000 |
| 2022-06-03 | 5.87 | $5.96 | 10300 |
| 2022-06-02 | 5.86 | $5.94 | 6018 |
| 2022-06-01 | 5.84 | $5.90 | 14946 |
| 2022-05-31 | 5.84 | $5.99 | 14632 |
| 2022-05-27 | 5.82 | $6.03 | 2817 |
| 2022-05-26 | 5.80 | $6.06 | 10100 |
| 2022-05-25 | 5.78 | $5.97 | 8910 |
| 2022-05-24 | 5.76 | $5.98 | 33238 |
| 2022-05-23 | 5.75 | $5.95 | 7145 |
| 2022-05-20 | 5.74 | $5.78 | 6900 |
| 2022-05-19 | 5.75 | $5.78 | 5121 |
| 2022-05-18 | 5.76 | $5.71 | 31732 |
| 2022-05-17 | 5.77 | $5.51 | 14800 |
| 2022-05-16 | 5.82 | $5.49 | 12000 |
| 2022-05-13 | 5.86 | $5.34 | 11300 |
| 2022-05-12 | 5.93 | $5.42 | 9100 |
| 2022-05-11 | 5.99 | $5.84 | 10506 |
| 2022-05-10 | 6.02 | $5.77 | 9400 |
| 2022-05-09 | 6.05 | $5.81 | 16300 |
| 2022-05-06 | 6.08 | $5.91 | 4600 |
| 2022-05-05 | 6.11 | $5.99 | 11600 |
| 2022-05-04 | 6.13 | $6.05 | 1400 |
| 2022-05-03 | 6.14 | $6.01 | 56341 |
| 2022-05-02 | 6.15 | $5.88 | 9308 |
| 2022-04-29 | 6.18 | $5.98 | 5500 |
| 2022-04-28 | 6.20 | $6.16 | 11300 |
| 2022-04-27 | 6.20 | $6.15 | 40617 |
| 2022-04-26 | 6.20 | $6.10 | 15100 |
| 2022-04-25 | 6.20 | $6.19 | 11500 |
| 2022-04-22 | 6.20 | $6.13 | 2500 |
| 2022-04-21 | 6.19 | $6.18 | 7200 |
| 2022-04-20 | 6.18 | $6.26 | 4200 |
| 2022-04-19 | 6.16 | $6.24 | 7429 |
| 2022-04-18 | 6.13 | $6.28 | 6300 |
| 2022-04-14 | 6.10 | $6.36 | 14902 |
| 2022-04-13 | 6.05 | $6.32 | 26529 |
| 2022-04-12 | 6.01 | $6.35 | 20600 |
| 2022-04-11 | 5.95 | $6.34 | 8600 |
| 2022-04-08 | 5.90 | $6.29 | 8900 |
| 2022-04-07 | 5.84 | $6.19 | 15000 |
| 2022-04-06 | 5.79 | $6.09 | 25000 |
| 2022-04-05 | 5.74 | $5.98 | 11700 |
| 2022-04-04 | 5.70 | $5.86 | 6200 |
| 2022-04-01 | 5.67 | $5.91 | 4700 |
| 2022-03-31 | 5.63 | $6.01 | 17700 |
| 2022-03-30 | 5.57 | $6.01 | 13000 |
| 2022-03-29 | 5.51 | $5.86 | 32134 |
| 2022-03-28 | 5.46 | $5.86 | 4900 |
| 2022-03-25 | 5.41 | $5.77 | 16600 |
| 2022-03-24 | 5.37 | $5.59 | 4900 |
| 2022-03-23 | 5.34 | $5.45 | 12600 |
| 2022-03-22 | 5.32 | $5.62 | 15447 |
| 2022-03-21 | 5.28 | $5.47 | 10700 |
| 2022-03-18 | 5.25 | $5.40 | 25245 |
| 2022-03-17 | 5.24 | $5.34 | 18226 |
| 2022-03-16 | 5.23 | $5.34 | 15700 |
| 2022-03-15 | 5.22 | $5.29 | 84100 |
| 2022-03-14 | 5.22 | $5.21 | 21500 |
| 2022-03-11 | 5.22 | $5.31 | 16313 |
| 2022-03-10 | 5.22 | $5.46 | 31115 |
| 2022-03-09 | 5.22 | $5.49 | 15811 |
| 2022-03-08 | 5.21 | $5.21 | 63110 |
| 2022-03-07 | 5.23 | $4.98 | 17400 |
| 2022-03-04 | 5.28 | $4.95 | 28900 |
| 2022-03-03 | 5.35 | $4.99 | 14929 |
| 2022-03-02 | 5.41 | $5.09 | 11200 |
| 2022-03-01 | 5.47 | $5.09 | 27823 |
| 2022-02-28 | 5.54 | $5.30 | 23513 |
| 2022-02-25 | 5.59 | $5.25 | 13200 |
| 2022-02-24 | 5.65 | $5.02 | 15500 |
| 2022-02-23 | 5.74 | $5.11 | 6400 |
| 2022-02-22 | 5.83 | $5.11 | 9842 |
| 2022-02-18 | 5.92 | $5.45 | 8700 |
| 2022-02-17 | 5.98 | $5.48 | 13033 |
| 2022-02-16 | 6.05 | $5.61 | 7607 |
| 2022-02-15 | 6.10 | $5.48 | 4820 |
| 2022-02-14 | 6.18 | $5.50 | 13200 |
| 2022-02-11 | 6.26 | $5.65 | 6200 |
| 2022-02-10 | 6.33 | $6.42 | 172200 |
| 2022-02-09 | 6.32 | $6.32 | 27900 |
| 2022-02-08 | 6.33 | $6.20 | 6220 |
| 2022-02-07 | 6.35 | $6.25 | 2906 |
| 2022-02-04 | 6.36 | $6.33 | 16600 |
| 2022-02-03 | 6.37 | $6.37 | 1600 |
| 2022-02-02 | 6.37 | $6.40 | 4344 |
| 2022-02-01 | 6.37 | $6.27 | 3100 |
| 2022-01-31 | 6.38 | $6.28 | 904 |
| 2022-01-28 | 6.40 | $6.25 | 4946 |
| 2022-01-27 | 6.41 | $6.31 | 25518 |
| 2022-01-26 | 6.43 | $6.19 | 23337 |
| 2022-01-25 | 6.45 | $6.29 | 27200 |
| 2022-01-24 | 6.47 | $6.35 | 8900 |
| 2022-01-21 | 6.48 | $6.38 | 2343 |
| 2022-01-20 | 6.48 | $6.49 | 3100 |
| 2022-01-19 | 6.48 | $6.55 | 3500 |
| 2022-01-18 | 6.46 | $6.64 | 3700 |
| 2022-01-14 | 6.43 | $6.59 | 336 |
| 2022-01-13 | 6.41 | $6.47 | 2433 |
| 2022-01-12 | 6.39 | $6.45 | 5724 |
| 2022-01-11 | 6.37 | $6.55 | 6700 |
| 2022-01-10 | 6.34 | $6.45 | 15100 |
| 2022-01-07 | 6.32 | $6.42 | 4600 |
| 2022-01-06 | 6.29 | $6.42 | 1700 |
| 2022-01-05 | 6.26 | $6.37 | 11100 |
| 2022-01-04 | 6.23 | $6.37 | 8920 |
| 2022-01-03 | 6.20 | $6.41 | 28434 |
| 2021-12-31 | 6.15 | $6.40 | 5119 |
| 2021-12-30 | 6.11 | $6.43 | 7000 |
| 2021-12-29 | 6.06 | $6.50 | 3700 |
| 2021-12-28 | 5.99 | $6.48 | 5000 |
| 2021-12-27 | 5.93 | $6.37 | 12000 |
| 2021-12-23 | 5.87 | $6.31 | 5000 |
| 2021-12-22 | 5.81 | $6.14 | 6543 |
| 2021-12-21 | 5.76 | $6.07 | 10800 |
| 2021-12-20 | 5.71 | $6.01 | 7935 |
| 2021-12-17 | 5.67 | $5.98 | 2612 |
| 2021-12-16 | 5.63 | $5.96 | 11300 |
| 2021-12-15 | 5.58 | $5.83 | 1200 |
| 2021-12-14 | 5.54 | $5.69 | 2400 |
| 2021-12-13 | 5.51 | $5.71 | 3300 |
| 2021-12-10 | 5.48 | $5.66 | 8134 |
| 2021-12-09 | 5.45 | $5.64 | 13000 |
| 2021-12-08 | 5.42 | $5.64 | 14500 |
| 2021-12-07 | 5.39 | $5.61 | 19029 |
| 2021-12-06 | 5.36 | $5.58 | 11225 |
| 2021-12-03 | 5.33 | $5.47 | 6600 |
| 2021-12-02 | 5.32 | $5.47 | 21600 |
| 2021-12-01 | 5.30 | $5.48 | 28028 |
| 2021-11-30 | 5.28 | $5.46 | 27230 |
| 2021-11-29 | 5.26 | $5.51 | 12422 |
| 2021-11-26 | 5.23 | $5.39 | 4100 |
| 2021-11-24 | 5.21 | $5.30 | 2400 |
| 2021-11-23 | 5.21 | $5.35 | 47500 |
| 2021-11-22 | 5.20 | $5.30 | 5500 |
| 2021-11-19 | 5.19 | $5.13 | 7605 |
| 2021-11-18 | 5.19 | $5.08 | 17600 |
| 2021-11-17 | 5.20 | $5.15 | 4200 |
| 2021-11-16 | 5.21 | $5.05 | 7904 |
| 2021-11-15 | 5.23 | $5.10 | 6001 |
| 2021-11-12 | 5.24 | $5.09 | 4442 |
| 2021-11-11 | 5.25 | $5.23 | 6018 |
| 2021-11-10 | 5.25 | $5.17 | 4927 |
| 2021-11-09 | 5.26 | $5.30 | 9335 |
| 2021-11-08 | 5.25 | $5.30 | 9200 |
| 2021-11-05 | 5.25 | $5.35 | 2401 |
| 2021-11-04 | 5.23 | $5.34 | 7400 |
| 2021-11-03 | 5.22 | $5.31 | 23200 |
| 2021-11-02 | 5.20 | $5.29 | 7803 |
| 2021-11-01 | 5.19 | $5.34 | 153932 |
| 2021-10-29 | 5.17 | $5.21 | 4700 |
| 2021-10-28 | 5.16 | $5.25 | 4209 |
| 2021-10-27 | 5.15 | $5.19 | 9100 |
| 2021-10-26 | 5.14 | $5.15 | 41240 |
| 2021-10-25 | 5.14 | $5.05 | 54700 |
| 2021-10-22 | 5.14 | $5.09 | 24922 |
| 2021-10-21 | 5.14 | $5.14 | 27100 |
| 2021-10-20 | 5.14 | $5.15 | 32723 |
| 2021-10-19 | 5.13 | $5.17 | 52303 |
| 2021-10-18 | 5.12 | $5.30 | 16542 |
| 2021-10-15 | 5.10 | $5.33 | 13800 |
| 2021-10-14 | 5.07 | $5.53 | 6205 |
| 2021-10-13 | 5.02 | $5.26 | 47400 |
| 2021-10-12 | 5.00 | $5.04 | 5936 |
| 2021-10-11 | 4.99 | $4.93 | 31037 |
| 2021-10-08 | 5.00 | $4.99 | 4800 |
| 2021-10-07 | 5.00 | $4.97 | 4100 |
| 2021-10-06 | 5.01 | $5.00 | 1.0M |
| 2021-10-05 | 5.01 | $4.97 | 1.2M |
| 2021-10-04 | 5.02 | $5.02 | 794339 |
| 2021-10-01 | 5.02 | $5.00 | 2.4M |
| 2021-09-30 | 5.02 | $4.97 | 1.3M |
| 2021-09-29 | 5.03 | $5.02 | 2723 |
| 2021-09-28 | 5.04 | $5.03 | 8600 |
| 2021-09-27 | 5.04 | $5.02 | 1.2M |
| 2021-09-24 | 5.04 | $4.99 | 1.3M |
| 2021-09-23 | 5.05 | $5.03 | 20400 |
| 2021-09-22 | 5.06 | $4.99 | 6600 |
| 2021-09-21 | 5.06 | $4.98 | 3000 |
| 2021-09-20 | 5.08 | $4.96 | 5729 |
| 2021-09-17 | 5.09 | $5.01 | 7829 |
| 2021-09-16 | 5.10 | $5.08 | 8311 |
| 2021-09-15 | 5.10 | $5.08 | 5309 |
| 2021-09-14 | 5.10 | $5.10 | 4735 |
| 2021-09-13 | 5.10 | $5.13 | 3405 |
| 2021-09-10 | 5.09 | $5.08 | 9600 |
| 2021-09-09 | 5.09 | $5.07 | 4500 |
| 2021-09-08 | 5.09 | $5.09 | 35400 |
| 2021-09-07 | 5.09 | $5.07 | 11100 |
| 2021-09-03 | 5.09 | $5.12 | 10100 |
| 2021-09-02 | 5.09 | $5.14 | 15827 |
| 2021-09-01 | 5.08 | $5.15 | 5000 |
| 2021-08-31 | 5.08 | $5.09 | 2400 |
| 2021-08-30 | 5.08 | $5.09 | 5004 |
| 2021-08-27 | 5.08 | $5.09 | 21700 |
| 2021-08-26 | 5.08 | $5.05 | 7032 |
| 2021-08-25 | 5.08 | $5.10 | 6121 |
| 2021-08-24 | 5.08 | $5.10 | 24500 |
| 2021-08-23 | 5.08 | $5.14 | 8800 |
| 2021-08-20 | 5.08 | $5.05 | 3700 |
| 2021-08-19 | 5.08 | $5.05 | 12516 |
| 2021-08-18 | 5.09 | $5.05 | 9500 |
| 2021-08-17 | 5.10 | $5.03 | 3903 |
| 2021-08-16 | 5.11 | $5.07 | 11003 |
| 2021-08-13 | 5.12 | $5.08 | 44700 |
| 2021-08-12 | 5.12 | $5.07 | 3100 |
| 2021-08-11 | 5.13 | $5.04 | 11848 |
| 2021-08-10 | 5.14 | $5.03 | 9731 |
| 2021-08-09 | 5.16 | $5.05 | 8900 |
| 2021-08-06 | 5.17 | $5.09 | 12931 |
| 2021-08-05 | 5.18 | $5.21 | 2900 |
| 2021-08-04 | 5.18 | $5.16 | 5600 |
| 2021-08-03 | 5.18 | $5.10 | 33000 |
| 2021-08-02 | 5.19 | $5.11 | 3914 |
| 2021-07-30 | 5.19 | $5.13 | 11900 |
| 2021-07-29 | 5.20 | $5.12 | 8600 |
| 2021-07-28 | 5.20 | $5.23 | 16500 |
| 2021-07-27 | 5.20 | $5.30 | 7000 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
6.58
2026-07-24
Close Price
$6.73
Vol: 29400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.13
Average
5.57
Maximum
6.80
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 6.58 | $6.73 | 29400 |
| 2026-07-23 | 6.54 | $6.80 | 55800 |
| 2026-07-22 | 6.48 | $6.69 | 49500 |
| 2026-07-21 | 6.44 | $6.42 | 41500 |
| 2026-07-20 | 6.44 | $6.51 | 38832 |
| 2026-07-17 | 6.43 | $6.52 | 46321 |
| 2026-07-16 | 6.41 | $6.52 | 40000 |
| 2026-07-15 | 6.39 | $6.59 | 32600 |
| 2026-07-14 | 6.35 | $6.58 | 137300 |
| 2026-07-13 | 6.31 | $6.48 | 77928 |
| 2026-07-10 | 6.28 | $6.36 | 47100 |
| 2026-07-09 | 6.27 | $6.42 | 86600 |
| 2026-07-08 | 6.25 | $6.27 | 258725 |
| 2026-07-07 | 6.26 | $6.22 | 182400 |
| 2026-07-06 | 6.28 | $6.16 | 122700 |
| 2026-07-02 | 6.31 | $6.25 | 69729 |
| 2026-07-01 | 6.34 | $6.17 | 58700 |
| 2026-06-30 | 6.38 | $6.20 | 89400 |
| 2026-06-29 | 6.43 | $6.27 | 120696 |
| 2026-06-26 | 6.47 | $6.33 | 59900 |
| 2026-06-25 | 6.50 | $6.26 | 147000 |
| 2026-06-24 | 6.56 | $6.23 | 132503 |
| 2026-06-23 | 6.63 | $6.39 | 293031 |
| 2026-06-22 | 6.67 | $6.48 | 189400 |
| 2026-06-18 | 6.71 | $6.50 | 75900 |
| 2026-06-17 | 6.75 | $6.57 | 80900 |
| 2026-06-16 | 6.77 | $6.65 | 144400 |
| 2026-06-15 | 6.79 | $6.64 | 38600 |
| 2026-06-12 | 6.80 | $6.78 | 57700 |
| 2026-06-11 | 6.79 | $6.88 | 47900 |
| 2026-06-10 | 6.76 | $6.74 | 73200 |
| 2026-06-09 | 6.75 | $6.75 | 148500 |
| 2026-06-08 | 6.73 | $6.68 | 129141 |
| 2026-06-05 | 6.73 | $6.63 | 160700 |
| 2026-06-04 | 6.73 | $6.69 | 278800 |
| 2026-06-03 | 6.73 | $6.71 | 127100 |
| 2026-06-02 | 6.71 | $6.66 | 169631 |
| 2026-06-01 | 6.71 | $6.70 | 128740 |
| 2026-05-29 | 6.69 | $6.64 | 99406 |
| 2026-05-28 | 6.68 | $6.65 | 72747 |
| 2026-05-27 | 6.67 | $6.73 | 171000 |
| 2026-05-26 | 6.64 | $6.74 | 219500 |
| 2026-05-22 | 6.60 | $6.88 | 46300 |
| 2026-05-21 | 6.52 | $6.84 | 151800 |
| 2026-05-20 | 6.44 | $6.55 | 80102 |
| 2026-05-19 | 6.41 | $6.46 | 161344 |
| 2026-05-18 | 6.39 | $6.47 | 217623 |
| 2026-05-15 | 6.37 | $6.34 | 63200 |
| 2026-05-14 | 6.36 | $6.40 | 92800 |
| 2026-05-13 | 6.35 | $6.38 | 94600 |
| 2026-05-12 | 6.34 | $6.40 | 90500 |
| 2026-05-11 | 6.31 | $6.28 | 100531 |
| 2026-05-08 | 6.32 | $6.27 | 78008 |
| 2026-05-07 | 6.32 | $6.24 | 109615 |
| 2026-05-06 | 6.33 | $6.30 | 174711 |
| 2026-05-05 | 6.32 | $6.21 | 86317 |
| 2026-05-04 | 6.34 | $6.20 | 81100 |
| 2026-05-01 | 6.36 | $6.22 | 26000 |
| 2026-04-30 | 6.38 | $6.22 | 101907 |
| 2026-04-29 | 6.40 | $6.24 | 66100 |
| 2026-04-28 | 6.42 | $6.58 | 98300 |
| 2026-04-27 | 6.37 | $6.40 | 44109 |
| 2026-04-24 | 6.34 | $6.36 | 28800 |
| 2026-04-23 | 6.33 | $6.39 | 57610 |
| 2026-04-22 | 6.30 | $6.41 | 64700 |
| 2026-04-21 | 6.26 | $6.26 | 36700 |
| 2026-04-20 | 6.25 | $6.26 | 36500 |
| 2026-04-17 | 6.24 | $6.27 | 66400 |
| 2026-04-16 | 6.22 | $6.34 | 57200 |
| 2026-04-15 | 6.18 | $6.33 | 46200 |
| 2026-04-14 | 6.14 | $6.34 | 34000 |
| 2026-04-13 | 6.09 | $6.23 | 44400 |
| 2026-04-10 | 6.06 | $6.23 | 12700 |
| 2026-04-09 | 6.02 | $6.01 | 19700 |
| 2026-04-08 | 6.01 | $5.97 | 32500 |
| 2026-04-07 | 6.02 | $6.14 | 181446 |
| 2026-04-06 | 5.99 | $6.10 | 24000 |
| 2026-04-02 | 5.97 | $6.10 | 21416 |
| 2026-04-01 | 5.94 | $6.01 | 32735 |
| 2026-03-31 | 5.92 | $6.02 | 88500 |
| 2026-03-30 | 5.90 | $5.89 | 50431 |
| 2026-03-27 | 5.91 | $6.02 | 13700 |
| 2026-03-26 | 5.89 | $5.96 | 64449 |
| 2026-03-25 | 5.87 | $5.93 | 177339 |
| 2026-03-24 | 5.87 | $5.78 | 99801 |
| 2026-03-23 | 5.89 | $5.99 | 47546 |
| 2026-03-20 | 5.87 | $6.00 | 26300 |
| 2026-03-19 | 5.85 | $6.08 | 8000 |
| 2026-03-18 | 5.81 | $5.98 | 104600 |
| 2026-03-17 | 5.78 | $5.87 | 14127 |
| 2026-03-16 | 5.77 | $5.92 | 102809 |
| 2026-03-13 | 5.76 | $5.72 | 27500 |
| 2026-03-12 | 5.78 | $5.71 | 12116 |
| 2026-03-11 | 5.80 | $5.80 | 8948 |
| 2026-03-10 | 5.81 | $5.77 | 19615 |
| 2026-03-09 | 5.84 | $5.77 | 9217 |
| 2026-03-06 | 5.86 | $5.65 | 13300 |
| 2026-03-05 | 5.92 | $5.64 | 13018 |
| 2026-03-04 | 5.98 | $5.76 | 10392 |
| 2026-03-03 | 6.04 | $5.75 | 67103 |
| 2026-03-02 | 6.10 | $6.06 | 34600 |
| 2026-02-27 | 6.11 | $6.26 | 5400 |
| 2026-02-26 | 6.08 | $6.09 | 4000 |
| 2026-02-25 | 6.07 | $5.96 | 6500 |
| 2026-02-24 | 6.10 | $6.05 | 4717 |
| 2026-02-23 | 6.11 | $6.03 | 6400 |
| 2026-02-20 | 6.13 | $5.95 | 15720 |
| 2026-02-19 | 6.16 | $5.93 | 6104 |
| 2026-02-18 | 6.21 | $5.99 | 15100 |
| 2026-02-17 | 6.25 | $6.27 | 6200 |
| 2026-02-13 | 6.23 | $6.17 | 1400 |
| 2026-02-12 | 6.24 | $6.21 | 20714 |
| 2026-02-11 | 6.23 | $6.22 | 2323 |
| 2026-02-10 | 6.23 | $6.23 | 1534 |
| 2026-02-09 | 6.22 | $6.23 | 5200 |
| 2026-02-06 | 6.21 | $6.21 | 16406 |
| 2026-02-05 | 6.20 | $6.20 | 2400 |
| 2026-02-04 | 6.19 | $6.23 | 2100 |
| 2026-02-03 | 6.17 | $6.22 | 2300 |
| 2026-02-02 | 6.15 | $6.17 | 3000 |
| 2026-01-30 | 6.14 | $6.24 | 3306 |
| 2026-01-29 | 6.11 | $6.24 | 6617 |
| 2026-01-28 | 6.08 | $6.20 | 23612 |
| 2026-01-27 | 6.04 | $6.24 | 11900 |
| 2026-01-26 | 6.00 | $6.12 | 1700 |
| 2026-01-23 | 5.97 | $6.04 | 900 |
| 2026-01-22 | 5.96 | $6.05 | 4200 |
| 2026-01-21 | 5.94 | $5.99 | 7408 |
| 2026-01-20 | 5.93 | $5.98 | 8408 |
| 2026-01-16 | 5.92 | $5.91 | 2825 |
| 2026-01-15 | 5.92 | $6.00 | 2537 |
| 2026-01-14 | 5.91 | $5.99 | 4000 |
| 2026-01-13 | 5.89 | $5.84 | 10125 |
| 2026-01-12 | 5.91 | $5.92 | 13600 |
| 2026-01-09 | 5.91 | $5.90 | 5600 |
| 2026-01-08 | 5.91 | $5.91 | 6700 |
| 2026-01-07 | 5.92 | $5.87 | 1204 |
| 2026-01-06 | 5.93 | $5.93 | 2500 |
| 2026-01-05 | 5.93 | $5.94 | 11925 |
| 2026-01-02 | 5.94 | $6.00 | 3200 |
| 2025-12-31 | 5.93 | $6.05 | 728 |
| 2025-12-30 | 5.90 | $6.00 | 2000 |
| 2025-12-29 | 5.89 | $6.06 | 2811 |
| 2025-12-26 | 5.86 | $5.92 | 2300 |
| 2025-12-24 | 5.86 | $6.10 | 1124 |
| 2025-12-23 | 5.81 | $5.92 | 10800 |
| 2025-12-22 | 5.80 | $5.84 | 3900 |
| 2025-12-19 | 5.81 | $5.77 | 17100 |
| 2025-12-18 | 5.83 | $5.87 | 7900 |
| 2025-12-17 | 5.83 | $5.76 | 1300 |
| 2025-12-16 | 5.86 | $5.73 | 7005 |
| 2025-12-15 | 5.90 | $5.69 | 4719 |
| 2025-12-12 | 5.96 | $5.71 | 4236 |
| 2025-12-11 | 6.02 | $5.69 | 1800 |
| 2025-12-10 | 6.09 | $5.80 | 31900 |
| 2025-12-09 | 6.16 | $6.04 | 7011 |
| 2025-12-08 | 6.18 | $6.09 | 1801 |
| 2025-12-05 | 6.20 | $6.17 | 1300 |
| 2025-12-04 | 6.20 | $6.30 | 7200 |
| 2025-12-03 | 6.18 | $6.29 | 2732 |
| 2025-12-02 | 6.15 | $6.24 | 13300 |
| 2025-12-01 | 6.13 | $6.12 | 7621 |
| 2025-11-28 | 6.13 | $6.08 | 930 |
| 2025-11-26 | 6.15 | $6.17 | 2000 |
| 2025-11-25 | 6.14 | $6.06 | 500 |
| 2025-11-24 | 6.16 | $6.07 | 900 |
| 2025-11-21 | 6.17 | $6.04 | 1030 |
| 2025-11-20 | 6.20 | $6.12 | 10000 |
| 2025-11-19 | 6.21 | $6.26 | 10000 |
| 2025-11-18 | 6.19 | $6.26 | 10000 |
| 2025-11-17 | 6.18 | $6.33 | 500 |
| 2025-11-14 | 6.14 | $6.27 | 327 |
| 2025-11-13 | 6.11 | $6.20 | 600 |
| 2025-11-12 | 6.09 | $6.10 | 521 |
| 2025-11-11 | 6.09 | $6.07 | 1327 |
| 2025-11-10 | 6.10 | $6.19 | 2644 |
| 2025-11-07 | 6.08 | $6.32 | 818 |
| 2025-11-06 | 6.03 | $5.95 | 1400 |
| 2025-11-05 | 6.05 | $5.95 | 500 |
| 2025-11-04 | 6.07 | $5.91 | 500 |
| 2025-11-03 | 6.11 | $6.01 | 236 |
| 2025-10-31 | 6.13 | $6.15 | 541 |
| 2025-10-30 | 6.12 | $6.16 | 9 |
| 2025-10-29 | 6.12 | $6.16 | 200 |
| 2025-10-28 | 6.11 | $6.20 | 721 |
| 2025-10-27 | 6.09 | $6.13 | 2300 |
| 2025-10-24 | 6.08 | $6.07 | 12 |
| 2025-10-23 | 6.09 | $6.07 | 524 |
| 2025-10-22 | 6.09 | $6.08 | 300 |
| 2025-10-21 | 6.09 | $6.11 | 431 |
| 2025-10-20 | 6.09 | $6.16 | — |
| 2025-10-17 | 6.08 | $6.16 | 51800 |
| 2025-10-16 | 6.07 | $6.08 | 600 |
| 2025-10-15 | 6.07 | $6.06 | 2519 |
| 2025-10-14 | 6.07 | $6.07 | 522 |
| 2025-10-13 | 6.08 | $6.04 | 500 |
| 2025-10-10 | 6.09 | $6.03 | 1714 |
| 2025-10-09 | 6.10 | $5.95 | 300 |
| 2025-10-08 | 6.14 | $5.99 | 300 |
| 2025-10-07 | 6.17 | $6.27 | 55 |
| 2025-10-06 | 6.15 | $6.27 | 21300 |
| 2025-10-03 | 6.12 | $6.16 | — |
| 2025-10-02 | 6.12 | $6.16 | 1129 |
| 2025-10-01 | 6.11 | $6.15 | 800 |
| 2025-09-30 | 6.10 | $6.15 | 500 |
| 2025-09-29 | 6.09 | $6.09 | 400 |
| 2025-09-26 | 6.10 | $6.22 | 312 |
| 2025-09-25 | 6.08 | $6.17 | 14900 |
| 2025-09-24 | 6.06 | $6.15 | 2100 |
| 2025-09-23 | 6.05 | $6.09 | 5200 |
| 2025-09-22 | 6.05 | $6.07 | 600 |
| 2025-09-19 | 6.05 | $6.00 | 2200 |
| 2025-09-18 | 6.07 | $5.98 | 3500 |
| 2025-09-17 | 6.09 | $5.97 | 1144 |
| 2025-09-16 | 6.12 | $6.06 | 4000 |
| 2025-09-15 | 6.14 | $6.15 | 4000 |
| 2025-09-12 | 6.14 | $6.11 | — |
| 2025-09-11 | 6.15 | $6.12 | 6600 |
| 2025-09-10 | 6.16 | $6.08 | 5534 |
| 2025-09-09 | 6.19 | $6.09 | 4800 |
| 2025-09-08 | 6.21 | $6.14 | 200 |
| 2025-09-05 | 6.22 | $6.16 | 900 |
| 2025-09-04 | 6.24 | $6.13 | — |
| 2025-09-03 | 6.26 | $6.13 | 938 |
| 2025-09-02 | 6.29 | $6.21 | 614 |
| 2025-08-29 | 6.30 | $6.29 | 400 |
| 2025-08-28 | 6.30 | $6.27 | 10900 |
| 2025-08-27 | 6.30 | $6.33 | — |
| 2025-08-26 | 6.29 | $6.33 | 1700 |
| 2025-08-25 | 6.28 | $6.34 | 700 |
| 2025-08-22 | 6.26 | $6.35 | 5600 |
| 2025-08-21 | 6.24 | $6.27 | 1400 |
| 2025-08-20 | 6.23 | $6.34 | 27400 |
| 2025-08-19 | 6.21 | $6.23 | 1100 |
| 2025-08-18 | 6.20 | $6.26 | 2033 |
| 2025-08-15 | 6.19 | $6.27 | 12706 |
| 2025-08-14 | 6.18 | $6.23 | 2500 |
| 2025-08-13 | 6.17 | $6.24 | 400 |
| 2025-08-12 | 6.15 | $6.16 | 3947 |
| 2025-08-11 | 6.15 | $6.08 | 1144 |
| 2025-08-08 | 6.17 | $6.09 | 500 |
| 2025-08-07 | 6.19 | $6.06 | 5800 |
| 2025-08-06 | 6.22 | $6.13 | 700 |
| 2025-08-05 | 6.24 | $6.15 | — |
| 2025-08-04 | 6.26 | $6.15 | — |
| 2025-08-01 | 6.28 | $6.06 | 400 |
| 2025-07-31 | 6.32 | $6.14 | 238 |
| 2025-07-30 | 6.35 | $6.28 | 1501 |
| 2025-07-29 | 6.36 | $6.26 | 14300 |
| 2025-07-28 | 6.38 | $6.36 | — |
| 2025-07-25 | 6.37 | $6.36 | — |
| 2025-07-24 | 6.36 | $6.36 | 44804 |
| 2025-07-23 | 6.35 | $6.36 | 13324 |
| 2025-07-22 | 6.34 | $6.32 | — |
| 2025-07-21 | 6.33 | $6.32 | 500 |
| 2025-07-18 | 6.33 | $6.24 | 10500 |
| 2025-07-17 | 6.33 | $6.21 | 1035 |
| 2025-07-16 | 6.35 | $6.25 | 1134 |
| 2025-07-15 | 6.36 | $6.22 | 1519 |
| 2025-07-14 | 6.37 | $6.27 | 700 |
| 2025-07-11 | 6.38 | $6.27 | 200 |
| 2025-07-10 | 6.38 | $6.38 | — |
| 2025-07-09 | 6.36 | $6.38 | — |
| 2025-07-08 | 6.34 | $6.38 | 5107 |
| 2025-07-07 | 6.32 | $6.33 | 300 |
| 2025-07-03 | 6.30 | $6.32 | — |
| 2025-07-02 | 6.28 | $6.32 | 800 |
| 2025-07-01 | 6.25 | $6.36 | 1500 |
| 2025-06-30 | 6.22 | $6.27 | 527 |
| 2025-06-27 | 6.19 | $6.24 | 300 |
| 2025-06-26 | 6.16 | $6.02 | 300 |
| 2025-06-25 | 6.18 | $6.19 | 4300 |
| 2025-06-24 | 6.16 | $6.25 | 1421 |
| 2025-06-23 | 6.13 | $6.29 | 2300 |
| 2025-06-20 | 6.08 | $6.12 | 8200 |
| 2025-06-18 | 6.06 | $6.09 | 400 |
| 2025-06-17 | 6.04 | $6.05 | 1711 |
| 2025-06-16 | 6.03 | $6.13 | 205 |
| 2025-06-13 | 6.00 | $6.04 | 1020 |
| 2025-06-12 | 5.98 | $6.04 | 2200 |
| 2025-06-11 | 5.95 | $5.97 | 435 |
| 2025-06-10 | 5.94 | $5.94 | 200 |
| 2025-06-09 | 5.93 | $5.91 | 2404 |
| 2025-06-06 | 5.92 | $5.94 | 3400 |
| 2025-06-05 | 5.91 | $5.91 | 1600 |
| 2025-06-04 | 5.90 | $5.83 | 241 |
| 2025-06-03 | 5.91 | $5.89 | — |
| 2025-06-02 | 5.90 | $5.89 | 110 |
| 2025-05-30 | 5.89 | $5.84 | 600 |
| 2025-05-29 | 5.89 | $5.83 | 500 |
| 2025-05-28 | 5.90 | $5.93 | — |
| 2025-05-27 | 5.88 | $5.93 | — |
| 2025-05-23 | 5.86 | $5.94 | 1000 |
| 2025-05-22 | 5.83 | $5.91 | 2839 |
| 2025-05-21 | 5.80 | $5.89 | — |
| 2025-05-20 | 5.77 | $5.89 | 200 |
| 2025-05-19 | 5.74 | $5.72 | — |
| 2025-05-16 | 5.74 | $5.72 | — |
| 2025-05-15 | 5.74 | $5.73 | 637 |
| 2025-05-14 | 5.73 | $5.59 | — |
| 2025-05-13 | 5.75 | $5.59 | 600 |
| 2025-05-12 | 5.78 | $5.51 | 726 |
| 2025-05-09 | 5.83 | $5.69 | 1224 |
| 2025-05-08 | 5.84 | $5.78 | — |
| 2025-05-07 | 5.84 | $5.78 | 900 |
| 2025-05-06 | 5.84 | $5.82 | 842 |
| 2025-05-05 | 5.82 | $5.87 | 3328 |
| 2025-05-02 | 5.80 | $5.70 | 540 |
| 2025-05-01 | 5.80 | $5.65 | 1027 |
| 2025-04-30 | 5.82 | $5.92 | — |
| 2025-04-29 | 5.78 | $5.92 | 2438 |
| 2025-04-28 | 5.73 | $5.79 | 102 |
| 2025-04-25 | 5.70 | $5.71 | 700 |
| 2025-04-24 | 5.68 | $5.70 | 900 |
| 2025-04-23 | 5.66 | $5.82 | 300 |
| 2025-04-22 | 5.62 | $5.78 | 25328 |
| 2025-04-21 | 5.57 | $5.86 | 2325 |
| 2025-04-17 | 5.50 | $5.58 | 5600 |
| 2025-04-16 | 5.47 | $5.69 | 1317 |
| 2025-04-15 | 5.42 | $5.41 | 2007 |
| 2025-04-14 | 5.42 | $5.45 | 2348 |
| 2025-04-11 | 5.40 | $5.35 | 6535 |
| 2025-04-10 | 5.41 | $5.34 | 6436 |
| 2025-04-09 | 5.42 | $5.30 | 23000 |
| 2025-04-08 | 5.44 | $5.11 | 1337 |
| 2025-04-07 | 5.50 | $5.29 | 2500 |
| 2025-04-04 | 5.53 | $5.50 | 800 |
| 2025-04-03 | 5.53 | $5.61 | 600 |
| 2025-04-02 | 5.50 | $5.52 | 800 |
| 2025-04-01 | 5.48 | $5.39 | 12440 |
| 2025-03-31 | 5.48 | $5.48 | 22500 |
| 2025-03-28 | 5.47 | $5.48 | — |
| 2025-03-27 | 5.46 | $5.48 | 540 |
| 2025-03-26 | 5.44 | $5.37 | 2700 |
| 2025-03-25 | 5.44 | $5.45 | 10112 |
| 2025-03-24 | 5.42 | $5.42 | 15000 |
| 2025-03-21 | 5.41 | $5.34 | 2538 |
| 2025-03-20 | 5.41 | $5.44 | 1100 |
| 2025-03-19 | 5.39 | $5.37 | — |
| 2025-03-18 | 5.38 | $5.37 | 106717 |
| 2025-03-17 | 5.37 | $5.46 | 2900 |
| 2025-03-14 | 5.33 | $5.30 | — |
| 2025-03-13 | 5.32 | $5.30 | 500 |
| 2025-03-12 | 5.32 | $5.35 | 542 |
| 2025-03-11 | 5.29 | $5.37 | 2400 |
| 2025-03-10 | 5.27 | $5.29 | 644 |
| 2025-03-07 | 5.25 | $5.33 | 1700 |
| 2025-03-06 | 5.22 | $5.24 | 9600 |
| 2025-03-05 | 5.20 | $5.14 | 329 |
| 2025-03-04 | 5.20 | $5.14 | 300 |
| 2025-03-03 | 5.21 | $5.16 | 4000 |
| 2025-02-28 | 5.20 | $5.12 | 1839 |
| 2025-02-27 | 5.21 | $5.22 | — |
| 2025-02-26 | 5.19 | $5.23 | 220 |
| 2025-02-25 | 5.17 | $5.24 | 300 |
| 2025-02-24 | 5.14 | $5.23 | 700 |
| 2025-02-21 | 5.11 | $5.23 | 231 |
| 2025-02-20 | 5.07 | $5.20 | 4600 |
| 2025-02-19 | 5.03 | $5.02 | 500 |
| 2025-02-18 | 5.03 | $5.06 | 1045 |
| 2025-02-14 | 5.01 | $5.03 | — |
| 2025-02-13 | 5.00 | $5.04 | 1600 |
| 2025-02-12 | 4.98 | $4.99 | — |
| 2025-02-11 | 4.97 | $4.99 | 304 |
| 2025-02-10 | 4.96 | $5.01 | 323 |
| 2025-02-07 | 4.94 | $5.00 | 2842 |
| 2025-02-06 | 4.92 | $5.05 | — |
| 2025-02-05 | 4.88 | $5.05 | 2049 |
| 2025-02-04 | 4.84 | $4.97 | 1229 |
| 2025-02-03 | 4.81 | $4.85 | 1400 |
| 2025-01-31 | 4.81 | $4.84 | 3126 |
| 2025-01-30 | 4.80 | $4.75 | 1100 |
| 2025-01-29 | 4.81 | $4.77 | 3000 |
| 2025-01-28 | 4.81 | $4.80 | 3000 |
| 2025-01-27 | 4.82 | $4.83 | — |
| 2025-01-24 | 4.81 | $4.83 | 2814 |
| 2025-01-23 | 4.80 | $4.87 | 1200 |
| 2025-01-22 | 4.79 | $4.81 | 11300 |
| 2025-01-21 | 4.78 | $4.88 | 1000 |
| 2025-01-17 | 4.76 | $4.82 | 1000 |
| 2025-01-16 | 4.75 | $4.76 | 1727 |
| 2025-01-15 | 4.75 | $4.76 | 11800 |
| 2025-01-14 | 4.75 | $4.72 | 3700 |
| 2025-01-13 | 4.76 | $4.67 | 1702 |
| 2025-01-10 | 4.78 | $4.65 | 10200 |
| 2025-01-08 | 4.81 | $4.84 | 1900 |
| 2025-01-07 | 4.80 | $4.85 | 69900 |
| 2025-01-06 | 4.79 | $4.88 | 2521 |
| 2025-01-03 | 4.77 | $4.90 | 600 |
| 2025-01-02 | 4.74 | $4.86 | 3200 |
| 2024-12-31 | 4.72 | $4.71 | 407 |
| 2024-12-30 | 4.72 | $4.72 | 6908 |
| 2024-12-27 | 4.73 | $4.72 | 1700 |
| 2024-12-26 | 4.73 | $4.71 | 700 |
| 2024-12-24 | 4.74 | $4.76 | — |
| 2024-12-23 | 4.74 | $4.76 | 6100 |
| 2024-12-20 | 4.74 | $4.72 | 2500 |
| 2024-12-19 | 4.74 | $4.60 | 21700 |
| 2024-12-18 | 4.78 | $4.72 | 1400 |
| 2024-12-17 | 4.79 | $4.77 | 6700 |
| 2024-12-16 | 4.80 | $4.78 | 727 |
| 2024-12-13 | 4.80 | $4.71 | 4000 |
| 2024-12-12 | 4.82 | $4.82 | 5015 |
| 2024-12-11 | 4.82 | $4.83 | 3800 |
| 2024-12-10 | 4.81 | $4.87 | 9900 |
| 2024-12-09 | 4.80 | $4.82 | 400 |
| 2024-12-06 | 4.80 | $4.93 | 317 |
| 2024-12-05 | 4.77 | $4.90 | 5210 |
| 2024-12-04 | 4.75 | $4.88 | 1100 |
| 2024-12-03 | 4.72 | $4.89 | 3600 |
| 2024-12-02 | 4.69 | $4.84 | 1600 |
| 2024-11-29 | 4.67 | $4.73 | — |
| 2024-11-27 | 4.66 | $4.73 | 3526 |
| 2024-11-26 | 4.66 | $4.75 | 6900 |
| 2024-11-25 | 4.65 | $4.75 | 18619 |
| 2024-11-22 | 4.64 | $4.68 | 1600 |
| 2024-11-21 | 4.64 | $4.66 | 4800 |
| 2024-11-20 | 4.65 | $4.68 | 1637 |
| 2024-11-19 | 4.65 | $4.70 | 3500 |
| 2024-11-18 | 4.65 | $4.71 | 26900 |
| 2024-11-15 | 4.66 | $4.70 | 1200 |
| 2024-11-14 | 4.66 | $4.61 | 17700 |
| 2024-11-13 | 4.69 | $4.53 | 20500 |
| 2024-11-12 | 4.74 | $4.55 | 2300 |
| 2024-11-11 | 4.79 | $4.72 | 3117 |
| 2024-11-08 | 4.81 | $4.75 | 4700 |
| 2024-11-07 | 4.83 | $4.74 | 3500 |
| 2024-11-06 | 4.86 | $4.67 | 3649 |
| 2024-11-05 | 4.91 | $4.80 | 3800 |
| 2024-11-04 | 4.94 | $4.93 | 800 |
| 2024-11-01 | 4.95 | $4.85 | 111 |
| 2024-10-31 | 4.97 | $4.90 | 600 |
| 2024-10-30 | 4.99 | $5.01 | 5300 |
| 2024-10-29 | 4.99 | $4.97 | 1700 |
| 2024-10-28 | 4.99 | $4.98 | 922 |
| 2024-10-25 | 5.00 | $4.93 | 600 |
| 2024-10-24 | 5.02 | $4.94 | 332 |
| 2024-10-23 | 5.03 | $4.92 | — |
| 2024-10-22 | 5.06 | $4.92 | 1500 |
| 2024-10-21 | 5.09 | $5.05 | — |
| 2024-10-18 | 5.09 | $5.05 | 242 |
| 2024-10-17 | 5.10 | $5.01 | 323 |
| 2024-10-16 | 5.12 | $5.11 | 3800 |
| 2024-10-15 | 5.11 | $5.13 | 542 |
| 2024-10-14 | 5.11 | $5.11 | 1400 |
| 2024-10-11 | 5.10 | $5.03 | — |
| 2024-10-10 | 5.11 | $5.03 | 340 |
| 2024-10-09 | 5.13 | $5.11 | 200 |
| 2024-10-08 | 5.13 | $5.14 | 311 |
| 2024-10-07 | 5.12 | $5.09 | 603 |
| 2024-10-04 | 5.12 | $5.01 | 1009 |
| 2024-10-03 | 5.13 | $5.15 | — |
| 2024-10-02 | 5.12 | $5.15 | — |
| 2024-10-01 | 5.11 | $5.15 | 4630 |
| 2024-09-30 | 5.10 | $5.13 | 600 |
| 2024-09-27 | 5.08 | $5.17 | 311 |
| 2024-09-26 | 5.06 | $5.14 | 8200 |
| 2024-09-25 | 5.04 | $5.02 | 8402 |
| 2024-09-24 | 5.04 | $5.05 | 600 |
| 2024-09-23 | 5.03 | $5.04 | 2219 |
| 2024-09-20 | 5.03 | $5.02 | 737 |
| 2024-09-19 | 5.03 | $4.87 | 600 |
| 2024-09-18 | 5.06 | $4.96 | 1300 |
| 2024-09-17 | 5.07 | $5.06 | 1439 |
| 2024-09-16 | 5.07 | $5.04 | 400 |
| 2024-09-13 | 5.07 | $5.05 | 300 |
| 2024-09-12 | 5.06 | $5.00 | 1242 |
| 2024-09-11 | 5.07 | $5.03 | 1225 |
| 2024-09-10 | 5.07 | $5.00 | 2337 |
| 2024-09-09 | 5.08 | $4.98 | 6330 |
| 2024-09-06 | 5.09 | $5.02 | 900 |
| 2024-09-05 | 5.09 | $5.05 | 1302 |
| 2024-09-04 | 5.09 | $5.02 | 2000 |
| 2024-09-03 | 5.09 | $5.01 | 500 |
| 2024-08-30 | 5.10 | $5.05 | 100 |
| 2024-08-29 | 5.10 | $5.05 | 600 |
| 2024-08-28 | 5.09 | $5.09 | 3036 |
| 2024-08-27 | 5.08 | $5.10 | 205 |
| 2024-08-26 | 5.06 | $5.13 | 700 |
| 2024-08-23 | 5.03 | $5.12 | 2033 |
| 2024-08-22 | 5.00 | $5.03 | 544 |
| 2024-08-21 | 4.98 | $5.05 | 7900 |
| 2024-08-20 | 4.95 | $5.03 | 700 |
| 2024-08-19 | 4.92 | $5.04 | 8446 |
| 2024-08-16 | 4.88 | $4.99 | 900 |
| 2024-08-15 | 4.85 | $4.93 | 8000 |
| 2024-08-14 | 4.83 | $4.95 | 3745 |
| 2024-08-13 | 4.80 | $4.88 | 62222 |
| 2024-08-12 | 4.77 | $4.79 | 7405 |
| 2024-08-09 | 4.77 | $4.77 | 13400 |
| 2024-08-08 | 4.76 | $4.79 | 21640 |
| 2024-08-07 | 4.75 | $4.71 | 40000 |
| 2024-08-06 | 4.76 | $4.66 | 20500 |
| 2024-08-05 | 4.77 | $4.70 | 3505 |
| 2024-08-02 | 4.78 | $4.93 | 1317 |
| 2024-08-01 | 4.74 | $4.81 | 800 |
| 2024-07-31 | 4.72 | $4.71 | 7642 |
| 2024-07-30 | 4.72 | $4.87 | 9300 |
| 2024-07-29 | 4.69 | $4.73 | 6000 |
| 2024-07-26 | 4.68 | $4.73 | 2414 |
| 2024-07-25 | 4.67 | $4.80 | 2100 |
| 2024-07-24 | 4.64 | $4.73 | 6200 |
| 2024-07-23 | 4.62 | $4.75 | 4024 |
| 2024-07-22 | 4.59 | $4.64 | 7027 |
| 2024-07-19 | 4.58 | $4.70 | 412 |
| 2024-07-18 | 4.56 | $4.73 | 10100 |
| 2024-07-17 | 4.53 | $4.71 | 14600 |
| 2024-07-16 | 4.49 | $4.63 | 6221 |
| 2024-07-15 | 4.47 | $4.63 | 3300 |
| 2024-07-12 | 4.45 | $4.69 | 4300 |
| 2024-07-11 | 4.41 | $4.67 | 6200 |
| 2024-07-10 | 4.37 | $4.61 | 13808 |
| 2024-07-09 | 4.34 | $4.55 | 7835 |
| 2024-07-08 | 4.32 | $4.54 | 18700 |
| 2024-07-05 | 4.29 | $4.51 | 43700 |
| 2024-07-03 | 4.27 | $4.42 | 5500 |
| 2024-07-02 | 4.26 | $4.32 | 46900 |
| 2024-07-01 | 4.28 | $4.38 | 13225 |
| 2024-06-28 | 4.29 | $4.25 | 19800 |
| 2024-06-27 | 4.33 | $4.29 | 14718 |
| 2024-06-26 | 4.37 | $4.34 | 21805 |
| 2024-06-25 | 4.40 | $4.35 | 21600 |
| 2024-06-24 | 4.44 | $4.40 | 34926 |
| 2024-06-21 | 4.48 | $4.25 | 50500 |
| 2024-06-20 | 4.56 | $4.31 | 20925 |
| 2024-06-18 | 4.63 | $4.35 | 19810 |
| 2024-06-17 | 4.72 | $4.31 | 13800 |
| 2024-06-14 | 4.82 | $4.42 | 5100 |
| 2024-06-13 | 4.92 | $4.46 | 9839 |
| 2024-06-12 | 5.03 | $4.44 | 24115 |
| 2024-06-11 | 5.16 | $4.43 | 89100 |
| 2024-06-10 | 5.31 | $5.03 | 88710 |
| 2024-06-07 | 5.36 | $5.20 | 2000 |
| 2024-06-06 | 5.38 | $5.29 | 4200 |
| 2024-06-05 | 5.39 | $5.29 | 3700 |
| 2024-06-04 | 5.40 | $5.31 | 8500 |
| 2024-06-03 | 5.40 | $5.39 | 1338 |
| 2024-05-31 | 5.38 | $5.29 | 25300 |
| 2024-05-30 | 5.39 | $5.28 | 3023 |
| 2024-05-29 | 5.39 | $5.22 | 3000 |
| 2024-05-28 | 5.41 | $5.33 | 2732 |
| 2024-05-24 | 5.40 | $5.27 | 27533 |
| 2024-05-23 | 5.41 | $5.26 | 6800 |
| 2024-05-22 | 5.42 | $5.34 | 1745 |
| 2024-05-21 | 5.41 | $5.36 | 3748 |
| 2024-05-20 | 5.39 | $5.32 | 8906 |
| 2024-05-17 | 5.38 | $5.41 | 1531 |
| 2024-05-16 | 5.35 | $5.35 | 1643 |
| 2024-05-15 | 5.32 | $5.36 | 6700 |
| 2024-05-14 | 5.28 | $5.35 | 7200 |
| 2024-05-13 | 5.24 | $5.28 | 6900 |
| 2024-05-10 | 5.21 | $5.26 | 2000 |
| 2024-05-09 | 5.17 | $5.19 | 4912 |
| 2024-05-08 | 5.15 | $5.18 | 12014 |
| 2024-05-07 | 5.11 | $5.14 | 38333 |
| 2024-05-06 | 5.09 | $5.11 | 3732 |
| 2024-05-03 | 5.06 | $5.14 | 4209 |
| 2024-05-02 | 5.02 | $5.08 | 2800 |
| 2024-05-01 | 4.98 | $5.02 | 13100 |
| 2024-04-30 | 4.95 | $5.01 | 18436 |
| 2024-04-29 | 4.92 | $5.07 | 16400 |
| 2024-04-26 | 4.86 | $4.96 | 14929 |
| 2024-04-25 | 4.82 | $4.97 | 29732 |
| 2024-04-24 | 4.78 | $5.08 | 15911 |
| 2024-04-23 | 4.70 | $5.05 | 61642 |
| 2024-04-22 | 4.61 | $4.94 | 10300 |
| 2024-04-19 | 4.53 | $4.83 | 8027 |
| 2024-04-18 | 4.46 | $4.81 | 114827 |
| 2024-04-17 | 4.39 | $4.83 | 232327 |
| 2024-04-16 | 4.29 | $4.48 | 271400 |
| 2024-04-15 | 4.26 | $4.39 | 62002 |
| 2024-04-12 | 4.24 | $4.37 | 25633 |
| 2024-04-11 | 4.23 | $4.37 | 219238 |
| 2024-04-10 | 4.21 | $4.31 | 73600 |
| 2024-04-09 | 4.20 | $4.34 | 197114 |
| 2024-04-08 | 4.19 | $4.33 | 87718 |
| 2024-04-05 | 4.17 | $4.31 | 14400 |
| 2024-04-04 | 4.16 | $4.33 | 96244 |
| 2024-04-03 | 4.15 | $4.31 | 94027 |
| 2024-04-02 | 4.13 | $4.27 | 118800 |
| 2024-04-01 | 4.13 | $4.15 | 9300 |
| 2024-03-28 | 4.15 | $4.29 | 270500 |
| 2024-03-27 | 4.14 | $4.29 | 44300 |
| 2024-03-26 | 4.14 | $4.27 | 92216 |
| 2024-03-25 | 4.14 | $4.25 | 58944 |
| 2024-03-22 | 4.14 | $4.19 | 19101 |
| 2024-03-21 | 4.16 | $4.23 | 43700 |
| 2024-03-20 | 4.18 | $4.28 | 86300 |
| 2024-03-19 | 4.19 | $4.31 | 74300 |
| 2024-03-18 | 4.20 | $4.21 | 43334 |
| 2024-03-15 | 4.23 | $4.32 | 27800 |
| 2024-03-14 | 4.25 | $4.23 | 150847 |
| 2024-03-13 | 4.28 | $4.21 | 65200 |
| 2024-03-12 | 4.34 | $4.24 | 45538 |
| 2024-03-11 | 4.39 | $4.34 | 33800 |
| 2024-03-08 | 4.43 | $4.41 | 9100 |
| 2024-03-07 | 4.47 | $4.51 | 37812 |
| 2024-03-06 | 4.49 | $4.45 | 73914 |
| 2024-03-05 | 4.54 | $4.46 | 37500 |
| 2024-03-04 | 4.58 | $4.38 | 36600 |
| 2024-03-01 | 4.66 | $4.50 | 27100 |
| 2024-02-29 | 4.72 | $4.65 | 186910 |
| 2024-02-28 | 4.76 | $4.68 | 10502 |
| 2024-02-27 | 4.81 | $4.78 | 28515 |
| 2024-02-26 | 4.84 | $4.84 | 5100 |
| 2024-02-23 | 4.86 | $4.96 | 1122 |
| 2024-02-22 | 4.87 | $4.96 | 3034 |
| 2024-02-21 | 4.88 | $4.94 | 12200 |
| 2024-02-20 | 4.89 | $4.89 | 1600 |
| 2024-02-16 | 4.92 | $4.87 | 3904 |
| 2024-02-15 | 4.96 | $4.97 | 8000 |
| 2024-02-14 | 4.98 | $4.92 | 3142 |
| 2024-02-13 | 5.02 | $4.95 | 7000 |
| 2024-02-12 | 5.06 | $5.02 | 5416 |
| 2024-02-09 | 5.10 | $4.98 | 8100 |
| 2024-02-08 | 5.15 | $5.03 | 2900 |
| 2024-02-07 | 5.20 | $5.02 | 5328 |
| 2024-02-06 | 5.26 | $5.15 | 4630 |
| 2024-02-05 | 5.30 | $5.21 | 2041 |
| 2024-02-02 | 5.34 | $5.24 | 3619 |
| 2024-02-01 | 5.39 | $5.29 | 1400 |
| 2024-01-31 | 5.42 | $5.34 | 336 |
| 2024-01-30 | 5.46 | $5.41 | 3800 |
| 2024-01-29 | 5.48 | $5.38 | 900 |
| 2024-01-26 | 5.52 | $5.37 | 200 |
| 2024-01-25 | 5.57 | $5.45 | 5900 |
| 2024-01-24 | 5.60 | $5.56 | 300 |
| 2024-01-23 | 5.62 | $5.52 | 944 |
| 2024-01-22 | 5.66 | $5.57 | 1408 |
| 2024-01-19 | 5.68 | $5.47 | 800 |
| 2024-01-18 | 5.74 | $5.51 | 1726 |
| 2024-01-17 | 5.79 | $5.57 | 25400 |
| 2024-01-16 | 5.84 | $5.68 | 7334 |
| 2024-01-12 | 5.88 | $5.89 | 400 |
| 2024-01-11 | 5.87 | $5.84 | 600 |
| 2024-01-10 | 5.88 | $5.84 | 500 |
| 2024-01-09 | 5.89 | $5.89 | — |
| 2024-01-08 | 5.89 | $5.89 | 1000 |
| 2024-01-05 | 5.89 | $5.85 | 4410 |
| 2024-01-04 | 5.89 | $5.84 | 500 |
| 2024-01-03 | 5.90 | $5.80 | 834 |
| 2024-01-02 | 5.92 | $5.85 | 227 |
| 2023-12-29 | 5.94 | $5.90 | 1400 |
| 2023-12-28 | 5.94 | $5.89 | 2814 |
| 2023-12-27 | 5.94 | $5.93 | 3500 |
| 2023-12-26 | 5.94 | $5.76 | 3226 |
| 2023-12-22 | 5.98 | $5.92 | 2610 |
| 2023-12-21 | 5.98 | $5.89 | 2129 |
| 2023-12-20 | 5.99 | $5.85 | 1100 |
| 2023-12-19 | 6.01 | $5.91 | 633 |
| 2023-12-18 | 6.02 | $5.90 | 1016 |
| 2023-12-15 | 6.04 | $5.99 | 1342 |
| 2023-12-14 | 6.04 | $6.11 | 1300 |
| 2023-12-13 | 6.01 | $6.05 | 8000 |
| 2023-12-12 | 5.98 | $5.93 | 1300 |
| 2023-12-11 | 5.98 | $5.93 | 900 |
| 2023-12-08 | 5.98 | $5.99 | 5634 |
| 2023-12-07 | 5.97 | $5.95 | 9211 |
| 2023-12-06 | 5.96 | $5.98 | 2533 |
| 2023-12-05 | 5.94 | $5.93 | 1200 |
| 2023-12-04 | 5.93 | $5.93 | 1636 |
| 2023-12-01 | 5.91 | $5.94 | 1900 |
| 2023-11-30 | 5.89 | $5.91 | 1800 |
| 2023-11-29 | 5.88 | $5.90 | 4343 |
| 2023-11-28 | 5.86 | $5.94 | 1200 |
| 2023-11-27 | 5.83 | $5.95 | 2000 |
| 2023-11-24 | 5.80 | $5.80 | — |
| 2023-11-22 | 5.78 | $5.80 | 10400 |
| 2023-11-21 | 5.77 | $5.82 | 1000 |
| 2023-11-20 | 5.75 | $5.87 | 2000 |
| 2023-11-17 | 5.72 | $5.83 | 1700 |
| 2023-11-16 | 5.68 | $5.77 | 5230 |
| 2023-11-15 | 5.66 | $5.70 | 2005 |
| 2023-11-14 | 5.64 | $5.76 | 1200 |
| 2023-11-13 | 5.61 | $5.59 | 2823 |
| 2023-11-10 | 5.61 | $5.64 | 3041 |
| 2023-11-09 | 5.60 | $5.67 | 543 |
| 2023-11-08 | 5.58 | $5.61 | — |
| 2023-11-07 | 5.58 | $5.61 | 440 |
| 2023-11-06 | 5.57 | $5.65 | 448 |
| 2023-11-03 | 5.54 | $5.62 | 900 |
| 2023-11-02 | 5.53 | $5.64 | 800 |
| 2023-11-01 | 5.50 | $5.59 | 700 |
| 2023-10-31 | 5.48 | $5.48 | 500 |
| 2023-10-30 | 5.49 | $5.48 | 4922 |
| 2023-10-27 | 5.49 | $5.46 | 3419 |
| 2023-10-26 | 5.50 | $5.53 | 311 |
| 2023-10-25 | 5.49 | $5.59 | 300 |
| 2023-10-24 | 5.47 | $5.60 | 1800 |
| 2023-10-23 | 5.44 | $5.45 | 1000 |
| 2023-10-20 | 5.45 | $5.49 | — |
| 2023-10-19 | 5.44 | $5.49 | 1500 |
| 2023-10-18 | 5.44 | $5.47 | 416 |
| 2023-10-17 | 5.43 | $5.50 | 1200 |
| 2023-10-16 | 5.42 | $5.60 | 1200 |
| 2023-10-13 | 5.39 | $5.48 | 200 |
| 2023-10-12 | 5.38 | $5.55 | — |
| 2023-10-11 | 5.36 | $5.55 | 1504 |
| 2023-10-10 | 5.33 | $5.48 | 2835 |
| 2023-10-09 | 5.31 | $5.37 | 3635 |
| 2023-10-06 | 5.31 | $5.35 | 1900 |
| 2023-10-05 | 5.31 | $5.28 | 2027 |
| 2023-10-04 | 5.34 | $5.21 | 2700 |
| 2023-10-03 | 5.38 | $5.19 | 18000 |
| 2023-10-02 | 5.43 | $5.21 | 3600 |
| 2023-09-29 | 5.49 | $5.39 | 2100 |
| 2023-09-28 | 5.52 | $5.33 | 34700 |
| 2023-09-27 | 5.57 | $5.32 | 34608 |
| 2023-09-26 | 5.63 | $5.46 | 546 |
| 2023-09-25 | 5.67 | $5.49 | 2631 |
| 2023-09-22 | 5.71 | $5.61 | 200 |
| 2023-09-21 | 5.73 | $5.68 | 300 |
| 2023-09-20 | 5.73 | $5.87 | 300 |
| 2023-09-19 | 5.70 | $5.83 | 1100 |
| 2023-09-18 | 5.68 | $5.80 | 300 |
| 2023-09-15 | 5.65 | $5.76 | 1300 |
| 2023-09-14 | 5.63 | $5.72 | 600 |
| 2023-09-13 | 5.61 | $5.64 | 300 |
| 2023-09-12 | 5.61 | $5.64 | 700 |
| 2023-09-11 | 5.61 | $5.71 | 1144 |
| 2023-09-08 | 5.60 | $5.64 | 526 |
| 2023-09-07 | 5.60 | $5.58 | 400 |
| 2023-09-06 | 5.61 | $5.54 | 5103 |
| 2023-09-05 | 5.63 | $5.52 | 400 |
| 2023-09-01 | 5.65 | $5.70 | 3219 |
| 2023-08-31 | 5.65 | $5.73 | 2838 |
| 2023-08-30 | 5.64 | $5.80 | 646 |
| 2023-08-29 | 5.61 | $5.80 | 1901 |
| 2023-08-28 | 5.58 | $5.67 | 300 |
| 2023-08-25 | 5.57 | $5.58 | 3739 |
| 2023-08-24 | 5.57 | $5.59 | 745 |
| 2023-08-23 | 5.58 | $5.62 | 1305 |
| 2023-08-22 | 5.58 | $5.56 | 1900 |
| 2023-08-21 | 5.60 | $5.51 | 8500 |
| 2023-08-18 | 5.63 | $5.47 | 74500 |
| 2023-08-17 | 5.68 | $5.58 | 600 |
| 2023-08-16 | 5.71 | $5.62 | 10700 |
| 2023-08-15 | 5.73 | $5.59 | 424 |
| 2023-08-14 | 5.77 | $5.66 | 8100 |
| 2023-08-11 | 5.80 | $5.72 | 339 |
| 2023-08-10 | 5.81 | $5.79 | 700 |
| 2023-08-09 | 5.82 | $5.74 | 548 |
| 2023-08-08 | 5.84 | $5.67 | 900 |
| 2023-08-07 | 5.88 | $5.73 | 6802 |
| 2023-08-04 | 5.91 | $5.70 | 1500 |
| 2023-08-03 | 5.96 | $5.62 | 2100 |
| 2023-08-02 | 6.02 | $5.88 | 832 |
| 2023-08-01 | 6.05 | $6.00 | 4743 |
| 2023-07-31 | 6.05 | $6.05 | 608 |
| 2023-07-28 | 6.04 | $6.04 | 1100 |
| 2023-07-27 | 6.02 | $6.11 | 216 |
| 2023-07-26 | 6.00 | $6.05 | 501 |
| 2023-07-25 | 5.98 | $5.98 | 6800 |
| 2023-07-24 | 5.97 | $6.06 | 500 |
| 2023-07-21 | 5.94 | $6.11 | 3900 |
| 2023-07-20 | 5.90 | $6.01 | 800 |
| 2023-07-19 | 5.87 | $5.97 | 200 |
| 2023-07-18 | 5.84 | $5.97 | 4236 |
| 2023-07-17 | 5.81 | $5.97 | 6622 |
| 2023-07-14 | 5.78 | $5.98 | 4200 |
| 2023-07-13 | 5.73 | $5.98 | 1200 |
| 2023-07-12 | 5.69 | $5.63 | — |
| 2023-07-11 | 5.70 | $5.63 | 1037 |
| 2023-07-10 | 5.72 | $5.57 | 2133 |
| 2023-07-07 | 5.76 | $5.63 | 6137 |
| 2023-07-06 | 5.79 | $5.72 | 1849 |
| 2023-07-05 | 5.80 | $5.79 | 1735 |
| 2023-07-03 | 5.80 | $5.91 | 317 |
| 2023-06-30 | 5.78 | $5.92 | 1600 |
| 2023-06-29 | 5.75 | $5.82 | 400 |
| 2023-06-28 | 5.74 | $5.81 | 1817 |
| 2023-06-27 | 5.73 | $5.82 | 1233 |
| 2023-06-26 | 5.72 | $5.70 | 1500 |
| 2023-06-23 | 5.72 | $5.72 | 744 |
| 2023-06-22 | 5.73 | $5.81 | 2200 |
| 2023-06-21 | 5.72 | $5.81 | 900 |
| 2023-06-20 | 5.70 | $5.83 | 5400 |
| 2023-06-16 | 5.69 | $5.87 | 4300 |
| 2023-06-15 | 5.65 | $5.79 | 224 |
| 2023-06-14 | 5.64 | $5.69 | 513 |
| 2023-06-13 | 5.64 | $5.65 | 5600 |
| 2023-06-12 | 5.65 | $5.70 | 5600 |
| 2023-06-09 | 5.65 | $5.70 | 1725 |
| 2023-06-08 | 5.65 | $5.70 | 7125 |
| 2023-06-07 | 5.65 | $5.67 | 2007 |
| 2023-06-06 | 5.66 | $5.76 | 1300 |
| 2023-06-05 | 5.66 | $5.71 | 2019 |
| 2023-06-02 | 5.66 | $5.73 | 600 |
| 2023-06-01 | 5.66 | $5.66 | 1531 |
| 2023-05-31 | 5.68 | $5.61 | 5800 |
| 2023-05-30 | 5.71 | $5.65 | 748 |
| 2023-05-26 | 5.74 | $5.53 | — |
| 2023-05-25 | 5.80 | $5.53 | 13400 |
| 2023-05-24 | 5.86 | $5.65 | 300 |
| 2023-05-23 | 5.92 | $5.65 | 1500 |
| 2023-05-22 | 5.98 | $5.80 | 700 |
| 2023-05-19 | 6.03 | $5.73 | 5029 |
| 2023-05-18 | 6.09 | $5.80 | 2232 |
| 2023-05-17 | 6.16 | $5.93 | 1517 |
| 2023-05-16 | 6.20 | $6.09 | 7600 |
| 2023-05-15 | 6.22 | $6.10 | 1700 |
| 2023-05-12 | 6.23 | $6.11 | 918 |
| 2023-05-11 | 6.25 | $6.12 | 944 |
| 2023-05-10 | 6.27 | $6.16 | 235 |
| 2023-05-09 | 6.28 | $6.28 | 1200 |
| 2023-05-08 | 6.27 | $6.34 | 2000 |
| 2023-05-05 | 6.24 | $6.24 | 1129 |
| 2023-05-04 | 6.22 | $6.20 | 600 |
| 2023-05-03 | 6.22 | $6.06 | 300 |
| 2023-05-02 | 6.24 | $6.16 | 600 |
| 2023-05-01 | 6.24 | $6.15 | 8044 |
| 2023-04-28 | 6.25 | $6.21 | 700 |
| 2023-04-27 | 6.24 | $6.22 | 29100 |
| 2023-04-26 | 6.23 | $6.14 | 800 |
| 2023-04-25 | 6.23 | $6.12 | 602 |
| 2023-04-24 | 6.23 | $6.26 | 320 |
| 2023-04-21 | 6.21 | $6.19 | 1200 |
| 2023-04-20 | 6.19 | $6.19 | 8035 |
| 2023-04-19 | 6.18 | $6.09 | — |
| 2023-04-18 | 6.18 | $6.09 | — |
| 2023-04-17 | 6.18 | $6.09 | 2300 |
| 2023-04-14 | 6.17 | $6.08 | 2900 |
| 2023-04-13 | 6.17 | $6.22 | 1100 |
| 2023-04-12 | 6.14 | $6.24 | 1200 |
| 2023-04-11 | 6.10 | $6.13 | 2302 |
| 2023-04-10 | 6.07 | $6.05 | 912 |
| 2023-04-06 | 6.05 | $6.23 | 628 |
| 2023-04-05 | 6.00 | $6.17 | 900 |
| 2023-04-04 | 5.94 | $6.06 | 3620 |
| 2023-04-03 | 5.90 | $6.00 | 1900 |
| 2023-03-31 | 5.86 | $5.97 | 245 |
| 2023-03-30 | 5.83 | $6.04 | 900 |
| 2023-03-29 | 5.77 | $5.98 | 836 |
| 2023-03-28 | 5.71 | $5.78 | 1400 |
| 2023-03-27 | 5.69 | $5.76 | 1911 |
| 2023-03-24 | 5.67 | $5.79 | 4400 |
| 2023-03-23 | 5.63 | $5.78 | 9019 |
| 2023-03-22 | 5.60 | $5.69 | 2600 |
| 2023-03-21 | 5.57 | $5.55 | 2300 |
| 2023-03-20 | 5.58 | $5.67 | 1100 |
| 2023-03-17 | 5.55 | $5.55 | 2722 |
| 2023-03-16 | 5.55 | $5.67 | 4819 |
| 2023-03-15 | 5.53 | $5.53 | 8708 |
| 2023-03-14 | 5.53 | $5.70 | 624 |
| 2023-03-13 | 5.49 | $5.55 | 5812 |
| 2023-03-10 | 5.48 | $5.46 | 3318 |
| 2023-03-09 | 5.48 | $5.44 | 2202 |
| 2023-03-08 | 5.49 | $5.47 | 1802 |
| 2023-03-07 | 5.50 | $5.47 | 1424 |
| 2023-03-06 | 5.51 | $5.53 | 329 |
| 2023-03-03 | 5.50 | $5.49 | 338 |
| 2023-03-02 | 5.51 | $5.48 | 7826 |
| 2023-03-01 | 5.51 | $5.48 | 23946 |
| 2023-02-28 | 5.52 | $5.43 | 1834 |
| 2023-02-27 | 5.54 | $5.52 | 5026 |
| 2023-02-24 | 5.54 | $5.46 | 400 |
| 2023-02-23 | 5.56 | $5.47 | 1218 |
| 2023-02-22 | 5.57 | $5.48 | 1146 |
| 2023-02-21 | 5.59 | $5.48 | 1332 |
| 2023-02-17 | 5.61 | $5.68 | 2027 |
| 2023-02-16 | 5.59 | $5.56 | 323 |
| 2023-02-15 | 5.59 | $5.54 | 600 |
| 2023-02-14 | 5.59 | $5.60 | 4605 |
| 2023-02-13 | 5.59 | $5.59 | 3347 |
| 2023-02-10 | 5.58 | $5.51 | 502 |
| 2023-02-09 | 5.59 | $5.56 | 3543 |
| 2023-02-08 | 5.59 | $5.54 | 400 |
| 2023-02-07 | 5.60 | $5.53 | 2500 |
| 2023-02-06 | 5.61 | $5.51 | 7000 |
| 2023-02-03 | 5.62 | $5.52 | 820 |
| 2023-02-02 | 5.63 | $5.65 | 1800 |
| 2023-02-01 | 5.62 | $5.65 | 6836 |
| 2023-01-31 | 5.60 | $5.59 | 1200 |
| 2023-01-30 | 5.60 | $5.55 | 1600 |
| 2023-01-27 | 5.60 | $5.62 | 2114 |
| 2023-01-26 | 5.58 | $5.62 | 700 |
| 2023-01-25 | 5.57 | $5.65 | 332 |
| 2023-01-24 | 5.54 | $5.59 | 8800 |
| 2023-01-23 | 5.52 | $5.60 | 4709 |
| 2023-01-20 | 5.50 | $5.60 | 6300 |
| 2023-01-19 | 5.47 | $5.58 | 7617 |
| 2023-01-18 | 5.44 | $5.53 | 2100 |
| 2023-01-17 | 5.41 | $5.54 | 500 |
| 2023-01-13 | 5.38 | $5.55 | 400 |
| 2023-01-12 | 5.35 | $5.59 | 7700 |
| 2023-01-11 | 5.29 | $5.55 | 2200 |
| 2023-01-10 | 5.24 | $5.45 | 7140 |
| 2023-01-09 | 5.20 | $5.27 | 6704 |
| 2023-01-06 | 5.20 | $5.24 | 716 |
| 2023-01-05 | 5.20 | $5.07 | 4918 |
| 2023-01-04 | 5.23 | $5.19 | 68100 |
| 2023-01-03 | 5.25 | $5.09 | 7724 |
| 2022-12-30 | 5.29 | $5.12 | 2100 |
| 2022-12-29 | 5.33 | $5.26 | 8614 |
| 2022-12-28 | 5.35 | $5.18 | 6700 |
| 2022-12-27 | 5.39 | $5.25 | 1600 |
| 2022-12-23 | 5.42 | $5.26 | 4148 |
| 2022-12-22 | 5.45 | $5.22 | 99100 |
| 2022-12-21 | 5.50 | $5.31 | 10400 |
| 2022-12-20 | 5.53 | $5.30 | 17305 |
| 2022-12-19 | 5.57 | $5.36 | 10141 |
| 2022-12-16 | 5.61 | $5.29 | 2324 |
| 2022-12-15 | 5.66 | $5.57 | 3100 |
| 2022-12-14 | 5.66 | $5.70 | 6100 |
| 2022-12-13 | 5.64 | $5.59 | 11200 |
| 2022-12-12 | 5.63 | $5.61 | 6800 |
| 2022-12-09 | 5.62 | $5.55 | 1319 |
| 2022-12-08 | 5.62 | $5.49 | 5705 |
| 2022-12-07 | 5.63 | $5.54 | 1318 |
| 2022-12-06 | 5.63 | $5.52 | 3900 |
| 2022-12-05 | 5.63 | $5.58 | 6428 |
| 2022-12-02 | 5.62 | $5.59 | 4839 |
| 2022-12-01 | 5.60 | $5.59 | 17500 |
| 2022-11-30 | 5.58 | $5.57 | 24631 |
| 2022-11-29 | 5.56 | $5.38 | 3716 |
| 2022-11-28 | 5.58 | $5.46 | 7000 |
| 2022-11-25 | 5.58 | $5.63 | 2700 |
| 2022-11-23 | 5.54 | $5.60 | 8442 |
| 2022-11-22 | 5.51 | $5.57 | 26400 |
| 2022-11-21 | 5.47 | $5.47 | 2134 |
| 2022-11-18 | 5.44 | $5.47 | 8949 |
| 2022-11-17 | 5.41 | $5.54 | 12200 |
| 2022-11-16 | 5.36 | $5.75 | 4836 |
| 2022-11-15 | 5.26 | $5.53 | 58023 |
| 2022-11-14 | 5.18 | $5.49 | 7023 |
| 2022-11-11 | 5.10 | $5.38 | 9700 |
| 2022-11-10 | 5.03 | $5.28 | 12806 |
| 2022-11-09 | 4.97 | $5.10 | 2900 |
| 2022-11-08 | 4.94 | $5.03 | 30300 |
| 2022-11-07 | 4.91 | $4.97 | 14700 |
| 2022-11-04 | 4.90 | $5.00 | 2248 |
| 2022-11-03 | 4.88 | $4.86 | 3008 |
| 2022-11-02 | 4.88 | $4.96 | 2200 |
| 2022-11-01 | 4.86 | $5.04 | 6020 |
| 2022-10-31 | 4.82 | $5.06 | 3726 |
| 2022-10-28 | 4.77 | $5.13 | 14300 |
| 2022-10-27 | 4.69 | $5.07 | 14706 |
| 2022-10-26 | 4.62 | $5.02 | 4400 |
| 2022-10-25 | 4.55 | $4.88 | 49738 |
| 2022-10-24 | 4.50 | $4.75 | 14300 |
| 2022-10-21 | 4.46 | $4.64 | 8642 |
| 2022-10-20 | 4.45 | $4.65 | 6615 |
| 2022-10-19 | 4.43 | $4.63 | 20833 |
| 2022-10-18 | 4.42 | $4.69 | 83200 |
| 2022-10-17 | 4.39 | $4.65 | 17000 |
| 2022-10-14 | 4.36 | $4.51 | 64917 |
| 2022-10-13 | 4.37 | $4.31 | 55019 |
| 2022-10-12 | 4.42 | $4.25 | 14500 |
| 2022-10-11 | 4.49 | $4.36 | 77600 |
| 2022-10-10 | 4.55 | $4.49 | 9300 |
| 2022-10-07 | 4.60 | $4.55 | 11600 |
| 2022-10-06 | 4.64 | $4.62 | 6548 |
| 2022-10-05 | 4.67 | $4.72 | 17600 |
| 2022-10-04 | 4.69 | $4.85 | 109800 |
| 2022-10-03 | 4.69 | $4.70 | 21348 |
| 2022-09-30 | 4.73 | $4.56 | 5948 |
| 2022-09-29 | 4.79 | $4.59 | 32048 |
| 2022-09-28 | 4.87 | $4.76 | 29607 |
| 2022-09-27 | 4.92 | $4.70 | 85205 |
| 2022-09-26 | 5.00 | $4.78 | 18100 |
| 2022-09-23 | 5.07 | $4.85 | 7300 |
| 2022-09-22 | 5.14 | $5.06 | 21500 |
| 2022-09-21 | 5.17 | $5.08 | 8600 |
| 2022-09-20 | 5.21 | $5.12 | 17809 |
| 2022-09-19 | 5.25 | $5.24 | 28305 |
| 2022-09-16 | 5.27 | $5.06 | 10000 |
| 2022-09-15 | 5.33 | $5.22 | 3213 |
| 2022-09-14 | 5.37 | $5.16 | 2600 |
| 2022-09-13 | 5.43 | $5.26 | 9440 |
| 2022-09-12 | 5.48 | $5.44 | 32400 |
| 2022-09-09 | 5.50 | $5.48 | 7010 |
| 2022-09-08 | 5.51 | $5.38 | 3100 |
| 2022-09-07 | 5.55 | $5.47 | 15500 |
| 2022-09-06 | 5.57 | $5.37 | 230 |
| 2022-09-02 | 5.62 | $5.42 | 35836 |
| 2022-09-01 | 5.67 | $5.44 | 4500 |
| 2022-08-31 | 5.72 | $5.44 | 5842 |
| 2022-08-30 | 5.78 | $5.58 | 3119 |
| 2022-08-29 | 5.82 | $5.74 | 1400 |
| 2022-08-26 | 5.83 | $5.82 | 2535 |
| 2022-08-25 | 5.83 | $5.88 | 1426 |
| 2022-08-24 | 5.81 | $5.84 | 8800 |
| 2022-08-23 | 5.80 | $5.88 | 6200 |
| 2022-08-22 | 5.78 | $5.84 | 3800 |
| 2022-08-19 | 5.76 | $5.79 | 506 |
| 2022-08-18 | 5.76 | $5.84 | 11300 |
| 2022-08-17 | 5.73 | $5.87 | 2125 |
| 2022-08-16 | 5.70 | $5.88 | 2800 |
| 2022-08-15 | 5.66 | $5.80 | 8700 |
| 2022-08-12 | 5.64 | $5.67 | 1900 |
| 2022-08-11 | 5.63 | $5.68 | 18200 |
| 2022-08-10 | 5.62 | $5.70 | 3900 |
| 2022-08-09 | 5.61 | $5.66 | 7900 |
| 2022-08-08 | 5.60 | $5.55 | 5711 |
| 2022-08-05 | 5.62 | $5.41 | 5715 |
| 2022-08-04 | 5.67 | $5.58 | 5200 |
| 2022-08-03 | 5.69 | $5.62 | 15600 |
| 2022-08-02 | 5.70 | $5.68 | 26140 |
| 2022-08-01 | 5.71 | $5.72 | 3724 |
| 2022-07-29 | 5.71 | $5.80 | 412 |
| 2022-07-28 | 5.69 | $5.69 | 1600 |
| 2022-07-27 | 5.69 | $5.72 | 635 |
| 2022-07-26 | 5.68 | $5.79 | 53144 |
| 2022-07-25 | 5.66 | $5.82 | 744 |
| 2022-07-22 | 5.63 | $5.69 | 11400 |
| 2022-07-21 | 5.62 | $5.59 | 2819 |
| 2022-07-20 | 5.63 | $5.64 | 4800 |
| 2022-07-19 | 5.63 | $5.81 | 3200 |
| 2022-07-18 | 5.60 | $5.69 | 3818 |
| 2022-07-15 | 5.58 | $5.63 | 2600 |
| 2022-07-14 | 5.58 | $5.53 | 912 |
| 2022-07-13 | 5.60 | $5.63 | 13100 |
| 2022-07-12 | 5.60 | $5.58 | 2934 |
| 2022-07-11 | 5.61 | $5.63 | 7500 |
| 2022-07-08 | 5.62 | $5.65 | 5003 |
| 2022-07-07 | 5.62 | $5.62 | 3547 |
| 2022-07-06 | 5.63 | $5.57 | 16829 |
| 2022-07-05 | 5.65 | $5.54 | 17339 |
| 2022-07-01 | 5.68 | $5.76 | 12400 |
| 2022-06-30 | 5.67 | $5.69 | 9701 |
| 2022-06-29 | 5.67 | $5.72 | 30936 |
| 2022-06-28 | 5.66 | $5.80 | 3500 |
| 2022-06-27 | 5.64 | $5.68 | 1800 |
| 2022-06-24 | 5.65 | $5.64 | 7101 |
| 2022-06-23 | 5.66 | $5.56 | 11700 |
| 2022-06-22 | 5.69 | $5.52 | 5200 |
| 2022-06-21 | 5.73 | $5.57 | 3433 |
| 2022-06-17 | 5.78 | $5.64 | 17404 |
| 2022-06-16 | 5.81 | $5.91 | 10128 |
| 2022-06-15 | 5.79 | $5.76 | 4502 |
| 2022-06-14 | 5.80 | $5.58 | 14511 |
| 2022-06-13 | 5.86 | $5.66 | 7611 |
| 2022-06-10 | 5.90 | $5.62 | 6000 |
| 2022-06-09 | 5.96 | $5.91 | 11141 |
| 2022-06-08 | 5.97 | $5.97 | 4000 |
| 2022-06-07 | 5.96 | $6.10 | 6100 |
| 2022-06-06 | 5.93 | $5.99 | 3000 |
| 2022-06-03 | 5.91 | $5.96 | 10300 |
| 2022-06-02 | 5.90 | $5.94 | 6018 |
| 2022-06-01 | 5.89 | $5.90 | 14946 |
| 2022-05-31 | 5.89 | $5.99 | 14632 |
| 2022-05-27 | 5.87 | $6.03 | 2817 |
| 2022-05-26 | 5.83 | $6.06 | 10100 |
| 2022-05-25 | 5.79 | $5.97 | 8910 |
| 2022-05-24 | 5.76 | $5.98 | 33238 |
| 2022-05-23 | 5.72 | $5.95 | 7145 |
| 2022-05-20 | 5.68 | $5.78 | 6900 |
| 2022-05-19 | 5.67 | $5.78 | 5121 |
| 2022-05-18 | 5.66 | $5.71 | 31732 |
| 2022-05-17 | 5.66 | $5.51 | 14800 |
| 2022-05-16 | 5.71 | $5.49 | 12000 |
| 2022-05-13 | 5.77 | $5.34 | 11300 |
| 2022-05-12 | 5.87 | $5.42 | 9100 |
| 2022-05-11 | 5.97 | $5.84 | 10506 |
| 2022-05-10 | 6.00 | $5.77 | 9400 |
| 2022-05-09 | 6.05 | $5.81 | 16300 |
| 2022-05-06 | 6.09 | $5.91 | 4600 |
| 2022-05-05 | 6.13 | $5.99 | 11600 |
| 2022-05-04 | 6.15 | $6.05 | 1400 |
| 2022-05-03 | 6.16 | $6.01 | 56341 |
| 2022-05-02 | 6.18 | $5.88 | 9308 |
| 2022-04-29 | 6.23 | $5.98 | 5500 |
| 2022-04-28 | 6.27 | $6.16 | 11300 |
| 2022-04-27 | 6.28 | $6.15 | 40617 |
| 2022-04-26 | 6.29 | $6.10 | 15100 |
| 2022-04-25 | 6.30 | $6.19 | 11500 |
| 2022-04-22 | 6.31 | $6.13 | 2500 |
| 2022-04-21 | 6.32 | $6.18 | 7200 |
| 2022-04-20 | 6.32 | $6.26 | 4200 |
| 2022-04-19 | 6.31 | $6.24 | 7429 |
| 2022-04-18 | 6.29 | $6.28 | 6300 |
| 2022-04-14 | 6.27 | $6.36 | 14902 |
| 2022-04-13 | 6.22 | $6.32 | 26529 |
| 2022-04-12 | 6.17 | $6.35 | 20600 |
| 2022-04-11 | 6.11 | $6.34 | 8600 |
| 2022-04-08 | 6.03 | $6.29 | 8900 |
| 2022-04-07 | 5.96 | $6.19 | 15000 |
| 2022-04-06 | 5.89 | $6.09 | 25000 |
| 2022-04-05 | 5.83 | $5.98 | 11700 |
| 2022-04-04 | 5.79 | $5.86 | 6200 |
| 2022-04-01 | 5.76 | $5.91 | 4700 |
| 2022-03-31 | 5.71 | $6.01 | 17700 |
| 2022-03-30 | 5.64 | $6.01 | 13000 |
| 2022-03-29 | 5.56 | $5.86 | 32134 |
| 2022-03-28 | 5.49 | $5.86 | 4900 |
| 2022-03-25 | 5.41 | $5.77 | 16600 |
| 2022-03-24 | 5.34 | $5.59 | 4900 |
| 2022-03-23 | 5.30 | $5.45 | 12600 |
| 2022-03-22 | 5.28 | $5.62 | 15447 |
| 2022-03-21 | 5.22 | $5.47 | 10700 |
| 2022-03-18 | 5.18 | $5.40 | 25245 |
| 2022-03-17 | 5.15 | $5.34 | 18226 |
| 2022-03-16 | 5.13 | $5.34 | 15700 |
| 2022-03-15 | 5.11 | $5.29 | 84100 |
| 2022-03-14 | 5.10 | $5.21 | 21500 |
| 2022-03-11 | 5.11 | $5.31 | 16313 |
| 2022-03-10 | 5.10 | $5.46 | 31115 |
| 2022-03-09 | 5.05 | $5.49 | 15811 |
| 2022-03-08 | 5.00 | $5.21 | 63110 |
| 2022-03-07 | 4.99 | $4.98 | 17400 |
| 2022-03-04 | 5.04 | $4.95 | 28900 |
| 2022-03-03 | 5.10 | $4.99 | 14929 |
| 2022-03-02 | 5.16 | $5.09 | 11200 |
| 2022-03-01 | 5.22 | $5.09 | 27823 |
| 2022-02-28 | 5.28 | $5.30 | 23513 |
| 2022-02-25 | 5.32 | $5.25 | 13200 |
| 2022-02-24 | 5.37 | $5.02 | 15500 |
| 2022-02-23 | 5.49 | $5.11 | 6400 |
| 2022-02-22 | 5.60 | $5.11 | 9842 |
| 2022-02-18 | 5.73 | $5.45 | 8700 |
| 2022-02-17 | 5.81 | $5.48 | 13033 |
| 2022-02-16 | 5.91 | $5.61 | 7607 |
| 2022-02-15 | 5.98 | $5.48 | 4820 |
| 2022-02-14 | 6.11 | $5.50 | 13200 |
| 2022-02-11 | 6.24 | $5.65 | 6200 |
| 2022-02-10 | 6.37 | $6.42 | 172200 |
| 2022-02-09 | 6.35 | $6.32 | 27900 |
| 2022-02-08 | 6.36 | $6.20 | 6220 |
| 2022-02-07 | 6.38 | $6.25 | 2906 |
| 2022-02-04 | 6.41 | $6.33 | 16600 |
| 2022-02-03 | 6.41 | $6.37 | 1600 |
| 2022-02-02 | 6.42 | $6.40 | 4344 |
| 2022-02-01 | 6.41 | $6.27 | 3100 |
| 2022-01-31 | 6.43 | $6.28 | 904 |
| 2022-01-28 | 6.45 | $6.25 | 4946 |
| 2022-01-27 | 6.48 | $6.31 | 25518 |
| 2022-01-26 | 6.50 | $6.19 | 23337 |
| 2022-01-25 | 6.55 | $6.29 | 27200 |
| 2022-01-24 | 6.59 | $6.35 | 8900 |
| 2022-01-21 | 6.62 | $6.38 | 2343 |
| 2022-01-20 | 6.64 | $6.49 | 3100 |
| 2022-01-19 | 6.64 | $6.55 | 3500 |
| 2022-01-18 | 6.63 | $6.64 | 3700 |
| 2022-01-14 | 6.60 | $6.59 | 336 |
| 2022-01-13 | 6.57 | $6.47 | 2433 |
| 2022-01-12 | 6.56 | $6.45 | 5724 |
| 2022-01-11 | 6.55 | $6.55 | 6700 |
| 2022-01-10 | 6.52 | $6.45 | 15100 |
| 2022-01-07 | 6.50 | $6.42 | 4600 |
| 2022-01-06 | 6.49 | $6.42 | 1700 |
| 2022-01-05 | 6.47 | $6.37 | 11100 |
| 2022-01-04 | 6.45 | $6.37 | 8920 |
| 2022-01-03 | 6.43 | $6.41 | 28434 |
| 2021-12-31 | 6.40 | $6.40 | 5119 |
| 2021-12-30 | 6.36 | $6.43 | 7000 |
| 2021-12-29 | 6.31 | $6.50 | 3700 |
| 2021-12-28 | 6.23 | $6.48 | 5000 |
| 2021-12-27 | 6.15 | $6.37 | 12000 |
| 2021-12-23 | 6.07 | $6.31 | 5000 |
| 2021-12-22 | 5.99 | $6.14 | 6543 |
| 2021-12-21 | 5.93 | $6.07 | 10800 |
| 2021-12-20 | 5.87 | $6.01 | 7935 |
| 2021-12-17 | 5.82 | $5.98 | 2612 |
| 2021-12-16 | 5.76 | $5.96 | 11300 |
| 2021-12-15 | 5.70 | $5.83 | 1200 |
| 2021-12-14 | 5.65 | $5.69 | 2400 |
| 2021-12-13 | 5.63 | $5.71 | 3300 |
| 2021-12-10 | 5.59 | $5.66 | 8134 |
| 2021-12-09 | 5.56 | $5.64 | 13000 |
| 2021-12-08 | 5.53 | $5.64 | 14500 |
| 2021-12-07 | 5.49 | $5.61 | 19029 |
| 2021-12-06 | 5.46 | $5.58 | 11225 |
| 2021-12-03 | 5.42 | $5.47 | 6600 |
| 2021-12-02 | 5.40 | $5.47 | 21600 |
| 2021-12-01 | 5.38 | $5.48 | 28028 |
| 2021-11-30 | 5.35 | $5.46 | 27230 |
| 2021-11-29 | 5.31 | $5.51 | 12422 |
| 2021-11-26 | 5.27 | $5.39 | 4100 |
| 2021-11-24 | 5.24 | $5.30 | 2400 |
| 2021-11-23 | 5.22 | $5.35 | 47500 |
| 2021-11-22 | 5.19 | $5.30 | 5500 |
| 2021-11-19 | 5.17 | $5.13 | 7605 |
| 2021-11-18 | 5.17 | $5.08 | 17600 |
| 2021-11-17 | 5.19 | $5.15 | 4200 |
| 2021-11-16 | 5.20 | $5.05 | 7904 |
| 2021-11-15 | 5.23 | $5.10 | 6001 |
| 2021-11-12 | 5.26 | $5.09 | 4442 |
| 2021-11-11 | 5.29 | $5.23 | 6018 |
| 2021-11-10 | 5.29 | $5.17 | 4927 |
| 2021-11-09 | 5.31 | $5.30 | 9335 |
| 2021-11-08 | 5.31 | $5.30 | 9200 |
| 2021-11-05 | 5.30 | $5.35 | 2401 |
| 2021-11-04 | 5.28 | $5.34 | 7400 |
| 2021-11-03 | 5.26 | $5.31 | 23200 |
| 2021-11-02 | 5.24 | $5.29 | 7803 |
| 2021-11-01 | 5.22 | $5.34 | 153932 |
| 2021-10-29 | 5.19 | $5.21 | 4700 |
| 2021-10-28 | 5.18 | $5.25 | 4209 |
| 2021-10-27 | 5.17 | $5.19 | 9100 |
| 2021-10-26 | 5.16 | $5.15 | 41240 |
| 2021-10-25 | 5.15 | $5.05 | 54700 |
| 2021-10-22 | 5.17 | $5.09 | 24922 |
| 2021-10-21 | 5.19 | $5.14 | 27100 |
| 2021-10-20 | 5.19 | $5.15 | 32723 |
| 2021-10-19 | 5.19 | $5.17 | 52303 |
| 2021-10-18 | 5.19 | $5.30 | 16542 |
| 2021-10-15 | 5.16 | $5.33 | 13800 |
| 2021-10-14 | 5.12 | $5.53 | 6205 |
| 2021-10-13 | 5.03 | $5.26 | 47400 |
| 2021-10-12 | 4.98 | $5.04 | 5936 |
| 2021-10-11 | 4.97 | $4.93 | 31037 |
| 2021-10-08 | 4.98 | $4.99 | 4800 |
| 2021-10-07 | 4.98 | $4.97 | 4100 |
| 2021-10-06 | 4.99 | $5.00 | 1.0M |
| 2021-10-05 | 4.99 | $4.97 | 1.2M |
| 2021-10-04 | 5.00 | $5.02 | 794339 |
| 2021-10-01 | 5.00 | $5.00 | 2.4M |
| 2021-09-30 | 5.00 | $4.97 | 1.3M |
| 2021-09-29 | 5.01 | $5.02 | 2723 |
| 2021-09-28 | 5.01 | $5.03 | 8600 |
| 2021-09-27 | 5.01 | $5.02 | 1.2M |
| 2021-09-24 | 5.01 | $4.99 | 1.3M |
| 2021-09-23 | 5.02 | $5.03 | 20400 |
| 2021-09-22 | 5.02 | $4.99 | 6600 |
| 2021-09-21 | 5.03 | $4.98 | 3000 |
| 2021-09-20 | 5.05 | $4.96 | 5729 |
| 2021-09-17 | 5.07 | $5.01 | 7829 |
| 2021-09-16 | 5.09 | $5.08 | 8311 |
| 2021-09-15 | 5.09 | $5.08 | 5309 |
| 2021-09-14 | 5.09 | $5.10 | 4735 |
| 2021-09-13 | 5.09 | $5.13 | 3405 |
| 2021-09-10 | 5.08 | $5.08 | 9600 |
| 2021-09-09 | 5.08 | $5.07 | 4500 |
| 2021-09-08 | 5.09 | $5.09 | 35400 |
| 2021-09-07 | 5.09 | $5.07 | 11100 |
| 2021-09-03 | 5.09 | $5.12 | 10100 |
| 2021-09-02 | 5.09 | $5.14 | 15827 |
| 2021-09-01 | 5.08 | $5.15 | 5000 |
| 2021-08-31 | 5.07 | $5.09 | 2400 |
| 2021-08-30 | 5.07 | $5.09 | 5004 |
| 2021-08-27 | 5.06 | $5.09 | 21700 |
| 2021-08-26 | 5.06 | $5.05 | 7032 |
| 2021-08-25 | 5.07 | $5.10 | 6121 |
| 2021-08-24 | 5.06 | $5.10 | 24500 |
| 2021-08-23 | 5.06 | $5.14 | 8800 |
| 2021-08-20 | 5.05 | $5.05 | 3700 |
| 2021-08-19 | 5.05 | $5.05 | 12516 |
| 2021-08-18 | 5.06 | $5.05 | 9500 |
| 2021-08-17 | 5.06 | $5.03 | 3903 |
| 2021-08-16 | 5.08 | $5.07 | 11003 |
| 2021-08-13 | 5.08 | $5.08 | 44700 |
| 2021-08-12 | 5.09 | $5.07 | 3100 |
| 2021-08-11 | 5.09 | $5.04 | 11848 |
| 2021-08-10 | 5.11 | $5.03 | 9731 |
| 2021-08-09 | 5.13 | $5.05 | 8900 |
| 2021-08-06 | 5.15 | $5.09 | 12931 |
| 2021-08-05 | 5.16 | $5.21 | 2900 |
| 2021-08-04 | 5.16 | $5.16 | 5600 |
| 2021-08-03 | 5.16 | $5.10 | 33000 |
| 2021-08-02 | 5.17 | $5.11 | 3914 |
| 2021-07-30 | 5.19 | $5.13 | 11900 |
| 2021-07-29 | 5.20 | $5.12 | 8600 |
| 2021-07-28 | 5.21 | $5.23 | 16500 |
| 2021-07-27 | 5.21 | $5.30 | 7000 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
6.65
2026-07-24
Close Price
$6.73
Vol: 29400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.12
Average
5.57
Maximum
6.81
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 6.65 | $6.73 | 29400 |
| 2026-07-23 | 6.60 | $6.80 | 55800 |
| 2026-07-22 | 6.52 | $6.69 | 49500 |
| 2026-07-21 | 6.46 | $6.42 | 41500 |
| 2026-07-20 | 6.47 | $6.51 | 38832 |
| 2026-07-17 | 6.45 | $6.52 | 46321 |
| 2026-07-16 | 6.43 | $6.52 | 40000 |
| 2026-07-15 | 6.39 | $6.59 | 32600 |
| 2026-07-14 | 6.33 | $6.58 | 137300 |
| 2026-07-13 | 6.26 | $6.48 | 77928 |
| 2026-07-10 | 6.21 | $6.36 | 47100 |
| 2026-07-09 | 6.19 | $6.42 | 86600 |
| 2026-07-08 | 6.15 | $6.27 | 258725 |
| 2026-07-07 | 6.14 | $6.22 | 182400 |
| 2026-07-06 | 6.15 | $6.16 | 122700 |
| 2026-07-02 | 6.19 | $6.25 | 69729 |
| 2026-07-01 | 6.21 | $6.17 | 58700 |
| 2026-06-30 | 6.25 | $6.20 | 89400 |
| 2026-06-29 | 6.31 | $6.27 | 120696 |
| 2026-06-26 | 6.35 | $6.33 | 59900 |
| 2026-06-25 | 6.39 | $6.26 | 147000 |
| 2026-06-24 | 6.45 | $6.23 | 132503 |
| 2026-06-23 | 6.55 | $6.39 | 293031 |
| 2026-06-22 | 6.61 | $6.48 | 189400 |
| 2026-06-18 | 6.66 | $6.50 | 75900 |
| 2026-06-17 | 6.71 | $6.57 | 80900 |
| 2026-06-16 | 6.75 | $6.65 | 144400 |
| 2026-06-15 | 6.78 | $6.64 | 38600 |
| 2026-06-12 | 6.81 | $6.78 | 57700 |
| 2026-06-11 | 6.80 | $6.88 | 47900 |
| 2026-06-10 | 6.76 | $6.74 | 73200 |
| 2026-06-09 | 6.75 | $6.75 | 148500 |
| 2026-06-08 | 6.74 | $6.68 | 129141 |
| 2026-06-05 | 6.74 | $6.63 | 160700 |
| 2026-06-04 | 6.76 | $6.69 | 278800 |
| 2026-06-03 | 6.76 | $6.71 | 127100 |
| 2026-06-02 | 6.75 | $6.66 | 169631 |
| 2026-06-01 | 6.75 | $6.70 | 128740 |
| 2026-05-29 | 6.74 | $6.64 | 99406 |
| 2026-05-28 | 6.74 | $6.65 | 72747 |
| 2026-05-27 | 6.74 | $6.73 | 171000 |
| 2026-05-26 | 6.71 | $6.74 | 219500 |
| 2026-05-22 | 6.67 | $6.88 | 46300 |
| 2026-05-21 | 6.57 | $6.84 | 151800 |
| 2026-05-20 | 6.46 | $6.55 | 80102 |
| 2026-05-19 | 6.42 | $6.46 | 161344 |
| 2026-05-18 | 6.39 | $6.47 | 217623 |
| 2026-05-15 | 6.36 | $6.34 | 63200 |
| 2026-05-14 | 6.36 | $6.40 | 92800 |
| 2026-05-13 | 6.34 | $6.38 | 94600 |
| 2026-05-12 | 6.32 | $6.40 | 90500 |
| 2026-05-11 | 6.29 | $6.28 | 100531 |
| 2026-05-08 | 6.29 | $6.27 | 78008 |
| 2026-05-07 | 6.30 | $6.24 | 109615 |
| 2026-05-06 | 6.31 | $6.30 | 174711 |
| 2026-05-05 | 6.31 | $6.21 | 86317 |
| 2026-05-04 | 6.34 | $6.20 | 81100 |
| 2026-05-01 | 6.37 | $6.22 | 26000 |
| 2026-04-30 | 6.41 | $6.22 | 101907 |
| 2026-04-29 | 6.45 | $6.24 | 66100 |
| 2026-04-28 | 6.49 | $6.58 | 98300 |
| 2026-04-27 | 6.43 | $6.40 | 44109 |
| 2026-04-24 | 6.41 | $6.36 | 28800 |
| 2026-04-23 | 6.40 | $6.39 | 57610 |
| 2026-04-22 | 6.37 | $6.41 | 64700 |
| 2026-04-21 | 6.33 | $6.26 | 36700 |
| 2026-04-20 | 6.33 | $6.26 | 36500 |
| 2026-04-17 | 6.32 | $6.27 | 66400 |
| 2026-04-16 | 6.31 | $6.34 | 57200 |
| 2026-04-15 | 6.27 | $6.33 | 46200 |
| 2026-04-14 | 6.22 | $6.34 | 34000 |
| 2026-04-13 | 6.16 | $6.23 | 44400 |
| 2026-04-10 | 6.11 | $6.23 | 12700 |
| 2026-04-09 | 6.06 | $6.01 | 19700 |
| 2026-04-08 | 6.06 | $5.97 | 32500 |
| 2026-04-07 | 6.08 | $6.14 | 181446 |
| 2026-04-06 | 6.04 | $6.10 | 24000 |
| 2026-04-02 | 6.01 | $6.10 | 21416 |
| 2026-04-01 | 5.97 | $6.01 | 32735 |
| 2026-03-31 | 5.96 | $6.02 | 88500 |
| 2026-03-30 | 5.93 | $5.89 | 50431 |
| 2026-03-27 | 5.94 | $6.02 | 13700 |
| 2026-03-26 | 5.91 | $5.96 | 64449 |
| 2026-03-25 | 5.89 | $5.93 | 177339 |
| 2026-03-24 | 5.88 | $5.78 | 99801 |
| 2026-03-23 | 5.91 | $5.99 | 47546 |
| 2026-03-20 | 5.89 | $6.00 | 26300 |
| 2026-03-19 | 5.85 | $6.08 | 8000 |
| 2026-03-18 | 5.79 | $5.98 | 104600 |
| 2026-03-17 | 5.74 | $5.87 | 14127 |
| 2026-03-16 | 5.72 | $5.92 | 102809 |
| 2026-03-13 | 5.68 | $5.72 | 27500 |
| 2026-03-12 | 5.69 | $5.71 | 12116 |
| 2026-03-11 | 5.72 | $5.80 | 8948 |
| 2026-03-10 | 5.72 | $5.77 | 19615 |
| 2026-03-09 | 5.74 | $5.77 | 9217 |
| 2026-03-06 | 5.76 | $5.65 | 13300 |
| 2026-03-05 | 5.83 | $5.64 | 13018 |
| 2026-03-04 | 5.92 | $5.76 | 10392 |
| 2026-03-03 | 5.99 | $5.75 | 67103 |
| 2026-03-02 | 6.08 | $6.06 | 34600 |
| 2026-02-27 | 6.08 | $6.26 | 5400 |
| 2026-02-26 | 6.03 | $6.09 | 4000 |
| 2026-02-25 | 6.03 | $5.96 | 6500 |
| 2026-02-24 | 6.06 | $6.05 | 4717 |
| 2026-02-23 | 6.07 | $6.03 | 6400 |
| 2026-02-20 | 6.09 | $5.95 | 15720 |
| 2026-02-19 | 6.14 | $5.93 | 6104 |
| 2026-02-18 | 6.21 | $5.99 | 15100 |
| 2026-02-17 | 6.27 | $6.27 | 6200 |
| 2026-02-13 | 6.26 | $6.17 | 1400 |
| 2026-02-12 | 6.27 | $6.21 | 20714 |
| 2026-02-11 | 6.27 | $6.22 | 2323 |
| 2026-02-10 | 6.27 | $6.23 | 1534 |
| 2026-02-09 | 6.27 | $6.23 | 5200 |
| 2026-02-06 | 6.26 | $6.21 | 16406 |
| 2026-02-05 | 6.26 | $6.20 | 2400 |
| 2026-02-04 | 6.25 | $6.23 | 2100 |
| 2026-02-03 | 6.24 | $6.22 | 2300 |
| 2026-02-02 | 6.22 | $6.17 | 3000 |
| 2026-01-30 | 6.21 | $6.24 | 3306 |
| 2026-01-29 | 6.18 | $6.24 | 6617 |
| 2026-01-28 | 6.14 | $6.20 | 23612 |
| 2026-01-27 | 6.10 | $6.24 | 11900 |
| 2026-01-26 | 6.04 | $6.12 | 1700 |
| 2026-01-23 | 6.01 | $6.04 | 900 |
| 2026-01-22 | 5.99 | $6.05 | 4200 |
| 2026-01-21 | 5.96 | $5.99 | 7408 |
| 2026-01-20 | 5.95 | $5.98 | 8408 |
| 2026-01-16 | 5.93 | $5.91 | 2825 |
| 2026-01-15 | 5.94 | $6.00 | 2537 |
| 2026-01-14 | 5.92 | $5.99 | 4000 |
| 2026-01-13 | 5.90 | $5.84 | 10125 |
| 2026-01-12 | 5.92 | $5.92 | 13600 |
| 2026-01-09 | 5.92 | $5.90 | 5600 |
| 2026-01-08 | 5.93 | $5.91 | 6700 |
| 2026-01-07 | 5.93 | $5.87 | 1204 |
| 2026-01-06 | 5.95 | $5.93 | 2500 |
| 2026-01-05 | 5.96 | $5.94 | 11925 |
| 2026-01-02 | 5.96 | $6.00 | 3200 |
| 2025-12-31 | 5.95 | $6.05 | 728 |
| 2025-12-30 | 5.92 | $6.00 | 2000 |
| 2025-12-29 | 5.89 | $6.06 | 2811 |
| 2025-12-26 | 5.85 | $5.92 | 2300 |
| 2025-12-24 | 5.83 | $6.10 | 1124 |
| 2025-12-23 | 5.76 | $5.92 | 10800 |
| 2025-12-22 | 5.74 | $5.84 | 3900 |
| 2025-12-19 | 5.73 | $5.77 | 17100 |
| 2025-12-18 | 5.75 | $5.87 | 7900 |
| 2025-12-17 | 5.74 | $5.76 | 1300 |
| 2025-12-16 | 5.77 | $5.73 | 7005 |
| 2025-12-15 | 5.81 | $5.69 | 4719 |
| 2025-12-12 | 5.88 | $5.71 | 4236 |
| 2025-12-11 | 5.96 | $5.69 | 1800 |
| 2025-12-10 | 6.06 | $5.80 | 31900 |
| 2025-12-09 | 6.15 | $6.04 | 7011 |
| 2025-12-08 | 6.19 | $6.09 | 1801 |
| 2025-12-05 | 6.22 | $6.17 | 1300 |
| 2025-12-04 | 6.22 | $6.30 | 7200 |
| 2025-12-03 | 6.19 | $6.29 | 2732 |
| 2025-12-02 | 6.16 | $6.24 | 13300 |
| 2025-12-01 | 6.13 | $6.12 | 7621 |
| 2025-11-28 | 6.13 | $6.08 | 930 |
| 2025-11-26 | 6.15 | $6.17 | 2000 |
| 2025-11-25 | 6.14 | $6.06 | 500 |
| 2025-11-24 | 6.16 | $6.07 | 900 |
| 2025-11-21 | 6.19 | $6.04 | 1030 |
| 2025-11-20 | 6.23 | $6.12 | 10000 |
| 2025-11-19 | 6.25 | $6.26 | 10000 |
| 2025-11-18 | 6.24 | $6.26 | 10000 |
| 2025-11-17 | 6.22 | $6.33 | 500 |
| 2025-11-14 | 6.17 | $6.27 | 327 |
| 2025-11-13 | 6.13 | $6.20 | 600 |
| 2025-11-12 | 6.10 | $6.10 | 521 |
| 2025-11-11 | 6.10 | $6.07 | 1327 |
| 2025-11-10 | 6.11 | $6.19 | 2644 |
| 2025-11-07 | 6.08 | $6.32 | 818 |
| 2025-11-06 | 6.00 | $5.95 | 1400 |
| 2025-11-05 | 6.03 | $5.95 | 500 |
| 2025-11-04 | 6.06 | $5.91 | 500 |
| 2025-11-03 | 6.12 | $6.01 | 236 |
| 2025-10-31 | 6.15 | $6.15 | 541 |
| 2025-10-30 | 6.14 | $6.16 | 9 |
| 2025-10-29 | 6.13 | $6.16 | 200 |
| 2025-10-28 | 6.12 | $6.20 | 721 |
| 2025-10-27 | 6.10 | $6.13 | 2300 |
| 2025-10-24 | 6.08 | $6.07 | 12 |
| 2025-10-23 | 6.09 | $6.07 | 524 |
| 2025-10-22 | 6.10 | $6.08 | 300 |
| 2025-10-21 | 6.10 | $6.11 | 431 |
| 2025-10-20 | 6.10 | $6.16 | — |
| 2025-10-17 | 6.08 | $6.16 | 51800 |
| 2025-10-16 | 6.06 | $6.08 | 600 |
| 2025-10-15 | 6.06 | $6.06 | 2519 |
| 2025-10-14 | 6.06 | $6.07 | 522 |
| 2025-10-13 | 6.07 | $6.04 | 500 |
| 2025-10-10 | 6.08 | $6.03 | 1714 |
| 2025-10-09 | 6.10 | $5.95 | 300 |
| 2025-10-08 | 6.15 | $5.99 | 300 |
| 2025-10-07 | 6.20 | $6.27 | 55 |
| 2025-10-06 | 6.17 | $6.27 | 21300 |
| 2025-10-03 | 6.14 | $6.16 | — |
| 2025-10-02 | 6.13 | $6.16 | 1129 |
| 2025-10-01 | 6.12 | $6.15 | 800 |
| 2025-09-30 | 6.11 | $6.15 | 500 |
| 2025-09-29 | 6.09 | $6.09 | 400 |
| 2025-09-26 | 6.10 | $6.22 | 312 |
| 2025-09-25 | 6.06 | $6.17 | 14900 |
| 2025-09-24 | 6.04 | $6.15 | 2100 |
| 2025-09-23 | 6.01 | $6.09 | 5200 |
| 2025-09-22 | 6.00 | $6.07 | 600 |
| 2025-09-19 | 6.00 | $6.00 | 2200 |
| 2025-09-18 | 6.02 | $5.98 | 3500 |
| 2025-09-17 | 6.05 | $5.97 | 1144 |
| 2025-09-16 | 6.09 | $6.06 | 4000 |
| 2025-09-15 | 6.11 | $6.15 | 4000 |
| 2025-09-12 | 6.10 | $6.11 | — |
| 2025-09-11 | 6.11 | $6.12 | 6600 |
| 2025-09-10 | 6.12 | $6.08 | 5534 |
| 2025-09-09 | 6.15 | $6.09 | 4800 |
| 2025-09-08 | 6.18 | $6.14 | 200 |
| 2025-09-05 | 6.20 | $6.16 | 900 |
| 2025-09-04 | 6.22 | $6.13 | — |
| 2025-09-03 | 6.25 | $6.13 | 938 |
| 2025-09-02 | 6.29 | $6.21 | 614 |
| 2025-08-29 | 6.31 | $6.29 | 400 |
| 2025-08-28 | 6.31 | $6.27 | 10900 |
| 2025-08-27 | 6.31 | $6.33 | — |
| 2025-08-26 | 6.30 | $6.33 | 1700 |
| 2025-08-25 | 6.29 | $6.34 | 700 |
| 2025-08-22 | 6.27 | $6.35 | 5600 |
| 2025-08-21 | 6.24 | $6.27 | 1400 |
| 2025-08-20 | 6.22 | $6.34 | 27400 |
| 2025-08-19 | 6.19 | $6.23 | 1100 |
| 2025-08-18 | 6.18 | $6.26 | 2033 |
| 2025-08-15 | 6.16 | $6.27 | 12706 |
| 2025-08-14 | 6.13 | $6.23 | 2500 |
| 2025-08-13 | 6.11 | $6.24 | 400 |
| 2025-08-12 | 6.08 | $6.16 | 3947 |
| 2025-08-11 | 6.08 | $6.08 | 1144 |
| 2025-08-08 | 6.09 | $6.09 | 500 |
| 2025-08-07 | 6.11 | $6.06 | 5800 |
| 2025-08-06 | 6.15 | $6.13 | 700 |
| 2025-08-05 | 6.17 | $6.15 | — |
| 2025-08-04 | 6.19 | $6.15 | — |
| 2025-08-01 | 6.21 | $6.06 | 400 |
| 2025-07-31 | 6.27 | $6.14 | 238 |
| 2025-07-30 | 6.32 | $6.28 | 1501 |
| 2025-07-29 | 6.33 | $6.26 | 14300 |
| 2025-07-28 | 6.35 | $6.36 | — |
| 2025-07-25 | 6.35 | $6.36 | — |
| 2025-07-24 | 6.34 | $6.36 | 44804 |
| 2025-07-23 | 6.32 | $6.36 | 13324 |
| 2025-07-22 | 6.31 | $6.32 | — |
| 2025-07-21 | 6.30 | $6.32 | 500 |
| 2025-07-18 | 6.29 | $6.24 | 10500 |
| 2025-07-17 | 6.30 | $6.21 | 1035 |
| 2025-07-16 | 6.33 | $6.25 | 1134 |
| 2025-07-15 | 6.34 | $6.22 | 1519 |
| 2025-07-14 | 6.37 | $6.27 | 700 |
| 2025-07-11 | 6.39 | $6.27 | 200 |
| 2025-07-10 | 6.41 | $6.38 | — |
| 2025-07-09 | 6.39 | $6.38 | — |
| 2025-07-08 | 6.37 | $6.38 | 5107 |
| 2025-07-07 | 6.35 | $6.33 | 300 |
| 2025-07-03 | 6.33 | $6.32 | — |
| 2025-07-02 | 6.31 | $6.32 | 800 |
| 2025-07-01 | 6.29 | $6.36 | 1500 |
| 2025-06-30 | 6.24 | $6.27 | 527 |
| 2025-06-27 | 6.21 | $6.24 | 300 |
| 2025-06-26 | 6.18 | $6.02 | 300 |
| 2025-06-25 | 6.21 | $6.19 | 4300 |
| 2025-06-24 | 6.20 | $6.25 | 1421 |
| 2025-06-23 | 6.16 | $6.29 | 2300 |
| 2025-06-20 | 6.10 | $6.12 | 8200 |
| 2025-06-18 | 6.08 | $6.09 | 400 |
| 2025-06-17 | 6.06 | $6.05 | 1711 |
| 2025-06-16 | 6.04 | $6.13 | 205 |
| 2025-06-13 | 6.00 | $6.04 | 1020 |
| 2025-06-12 | 5.98 | $6.04 | 2200 |
| 2025-06-11 | 5.95 | $5.97 | 435 |
| 2025-06-10 | 5.93 | $5.94 | 200 |
| 2025-06-09 | 5.92 | $5.91 | 2404 |
| 2025-06-06 | 5.92 | $5.94 | 3400 |
| 2025-06-05 | 5.90 | $5.91 | 1600 |
| 2025-06-04 | 5.89 | $5.83 | 241 |
| 2025-06-03 | 5.90 | $5.89 | — |
| 2025-06-02 | 5.90 | $5.89 | 110 |
| 2025-05-30 | 5.89 | $5.84 | 600 |
| 2025-05-29 | 5.90 | $5.83 | 500 |
| 2025-05-28 | 5.91 | $5.93 | — |
| 2025-05-27 | 5.88 | $5.93 | — |
| 2025-05-23 | 5.86 | $5.94 | 1000 |
| 2025-05-22 | 5.82 | $5.91 | 2839 |
| 2025-05-21 | 5.78 | $5.89 | — |
| 2025-05-20 | 5.74 | $5.89 | 200 |
| 2025-05-19 | 5.70 | $5.72 | — |
| 2025-05-16 | 5.69 | $5.72 | — |
| 2025-05-15 | 5.69 | $5.73 | 637 |
| 2025-05-14 | 5.68 | $5.59 | — |
| 2025-05-13 | 5.71 | $5.59 | 600 |
| 2025-05-12 | 5.75 | $5.51 | 726 |
| 2025-05-09 | 5.82 | $5.69 | 1224 |
| 2025-05-08 | 5.85 | $5.78 | — |
| 2025-05-07 | 5.85 | $5.78 | 900 |
| 2025-05-06 | 5.86 | $5.82 | 842 |
| 2025-05-05 | 5.85 | $5.87 | 3328 |
| 2025-05-02 | 5.82 | $5.70 | 540 |
| 2025-05-01 | 5.84 | $5.65 | 1027 |
| 2025-04-30 | 5.87 | $5.92 | — |
| 2025-04-29 | 5.83 | $5.92 | 2438 |
| 2025-04-28 | 5.77 | $5.79 | 102 |
| 2025-04-25 | 5.74 | $5.71 | 700 |
| 2025-04-24 | 5.73 | $5.70 | 900 |
| 2025-04-23 | 5.71 | $5.82 | 300 |
| 2025-04-22 | 5.65 | $5.78 | 25328 |
| 2025-04-21 | 5.59 | $5.86 | 2325 |
| 2025-04-17 | 5.49 | $5.58 | 5600 |
| 2025-04-16 | 5.45 | $5.69 | 1317 |
| 2025-04-15 | 5.38 | $5.41 | 2007 |
| 2025-04-14 | 5.37 | $5.45 | 2348 |
| 2025-04-11 | 5.35 | $5.35 | 6535 |
| 2025-04-10 | 5.35 | $5.34 | 6436 |
| 2025-04-09 | 5.36 | $5.30 | 23000 |
| 2025-04-08 | 5.39 | $5.11 | 1337 |
| 2025-04-07 | 5.48 | $5.29 | 2500 |
| 2025-04-04 | 5.54 | $5.50 | 800 |
| 2025-04-03 | 5.53 | $5.61 | 600 |
| 2025-04-02 | 5.49 | $5.52 | 800 |
| 2025-04-01 | 5.47 | $5.39 | 12440 |
| 2025-03-31 | 5.49 | $5.48 | 22500 |
| 2025-03-28 | 5.48 | $5.48 | — |
| 2025-03-27 | 5.46 | $5.48 | 540 |
| 2025-03-26 | 5.44 | $5.37 | 2700 |
| 2025-03-25 | 5.45 | $5.45 | 10112 |
| 2025-03-24 | 5.43 | $5.42 | 15000 |
| 2025-03-21 | 5.42 | $5.34 | 2538 |
| 2025-03-20 | 5.43 | $5.44 | 1100 |
| 2025-03-19 | 5.41 | $5.37 | — |
| 2025-03-18 | 5.40 | $5.37 | 106717 |
| 2025-03-17 | 5.39 | $5.46 | 2900 |
| 2025-03-14 | 5.35 | $5.30 | — |
| 2025-03-13 | 5.35 | $5.30 | 500 |
| 2025-03-12 | 5.34 | $5.35 | 542 |
| 2025-03-11 | 5.32 | $5.37 | 2400 |
| 2025-03-10 | 5.29 | $5.29 | 644 |
| 2025-03-07 | 5.27 | $5.33 | 1700 |
| 2025-03-06 | 5.23 | $5.24 | 9600 |
| 2025-03-05 | 5.22 | $5.14 | 329 |
| 2025-03-04 | 5.23 | $5.14 | 300 |
| 2025-03-03 | 5.24 | $5.16 | 4000 |
| 2025-02-28 | 5.24 | $5.12 | 1839 |
| 2025-02-27 | 5.26 | $5.22 | — |
| 2025-02-26 | 5.24 | $5.23 | 220 |
| 2025-02-25 | 5.22 | $5.24 | 300 |
| 2025-02-24 | 5.19 | $5.23 | 700 |
| 2025-02-21 | 5.16 | $5.23 | 231 |
| 2025-02-20 | 5.11 | $5.20 | 4600 |
| 2025-02-19 | 5.07 | $5.02 | 500 |
| 2025-02-18 | 5.06 | $5.06 | 1045 |
| 2025-02-14 | 5.05 | $5.03 | — |
| 2025-02-13 | 5.04 | $5.04 | 1600 |
| 2025-02-12 | 5.02 | $4.99 | — |
| 2025-02-11 | 5.01 | $4.99 | 304 |
| 2025-02-10 | 5.00 | $5.01 | 323 |
| 2025-02-07 | 4.98 | $5.00 | 2842 |
| 2025-02-06 | 4.96 | $5.05 | — |
| 2025-02-05 | 4.92 | $5.05 | 2049 |
| 2025-02-04 | 4.87 | $4.97 | 1229 |
| 2025-02-03 | 4.83 | $4.85 | 1400 |
| 2025-01-31 | 4.82 | $4.84 | 3126 |
| 2025-01-30 | 4.80 | $4.75 | 1100 |
| 2025-01-29 | 4.82 | $4.77 | 3000 |
| 2025-01-28 | 4.83 | $4.80 | 3000 |
| 2025-01-27 | 4.84 | $4.83 | — |
| 2025-01-24 | 4.83 | $4.83 | 2814 |
| 2025-01-23 | 4.83 | $4.87 | 1200 |
| 2025-01-22 | 4.81 | $4.81 | 11300 |
| 2025-01-21 | 4.80 | $4.88 | 1000 |
| 2025-01-17 | 4.77 | $4.82 | 1000 |
| 2025-01-16 | 4.76 | $4.76 | 1727 |
| 2025-01-15 | 4.76 | $4.76 | 11800 |
| 2025-01-14 | 4.75 | $4.72 | 3700 |
| 2025-01-13 | 4.77 | $4.67 | 1702 |
| 2025-01-10 | 4.80 | $4.65 | 10200 |
| 2025-01-08 | 4.84 | $4.84 | 1900 |
| 2025-01-07 | 4.83 | $4.85 | 69900 |
| 2025-01-06 | 4.82 | $4.88 | 2521 |
| 2025-01-03 | 4.79 | $4.90 | 600 |
| 2025-01-02 | 4.75 | $4.86 | 3200 |
| 2024-12-31 | 4.72 | $4.71 | 407 |
| 2024-12-30 | 4.72 | $4.72 | 6908 |
| 2024-12-27 | 4.73 | $4.72 | 1700 |
| 2024-12-26 | 4.73 | $4.71 | 700 |
| 2024-12-24 | 4.74 | $4.76 | — |
| 2024-12-23 | 4.74 | $4.76 | 6100 |
| 2024-12-20 | 4.74 | $4.72 | 2500 |
| 2024-12-19 | 4.75 | $4.60 | 21700 |
| 2024-12-18 | 4.79 | $4.72 | 1400 |
| 2024-12-17 | 4.82 | $4.77 | 6700 |
| 2024-12-16 | 4.83 | $4.78 | 727 |
| 2024-12-13 | 4.83 | $4.71 | 4000 |
| 2024-12-12 | 4.87 | $4.82 | 5015 |
| 2024-12-11 | 4.87 | $4.83 | 3800 |
| 2024-12-10 | 4.87 | $4.87 | 9900 |
| 2024-12-09 | 4.86 | $4.82 | 400 |
| 2024-12-06 | 4.86 | $4.93 | 317 |
| 2024-12-05 | 4.83 | $4.90 | 5210 |
| 2024-12-04 | 4.79 | $4.88 | 1100 |
| 2024-12-03 | 4.76 | $4.89 | 3600 |
| 2024-12-02 | 4.71 | $4.84 | 1600 |
| 2024-11-29 | 4.68 | $4.73 | — |
| 2024-11-27 | 4.67 | $4.73 | 3526 |
| 2024-11-26 | 4.65 | $4.75 | 6900 |
| 2024-11-25 | 4.63 | $4.75 | 18619 |
| 2024-11-22 | 4.61 | $4.68 | 1600 |
| 2024-11-21 | 4.60 | $4.66 | 4800 |
| 2024-11-20 | 4.61 | $4.68 | 1637 |
| 2024-11-19 | 4.60 | $4.70 | 3500 |
| 2024-11-18 | 4.60 | $4.71 | 26900 |
| 2024-11-15 | 4.59 | $4.70 | 1200 |
| 2024-11-14 | 4.58 | $4.61 | 17700 |
| 2024-11-13 | 4.60 | $4.53 | 20500 |
| 2024-11-12 | 4.66 | $4.55 | 2300 |
| 2024-11-11 | 4.72 | $4.72 | 3117 |
| 2024-11-08 | 4.75 | $4.75 | 4700 |
| 2024-11-07 | 4.77 | $4.74 | 3500 |
| 2024-11-06 | 4.80 | $4.67 | 3649 |
| 2024-11-05 | 4.86 | $4.80 | 3800 |
| 2024-11-04 | 4.90 | $4.93 | 800 |
| 2024-11-01 | 4.90 | $4.85 | 111 |
| 2024-10-31 | 4.93 | $4.90 | 600 |
| 2024-10-30 | 4.95 | $5.01 | 5300 |
| 2024-10-29 | 4.94 | $4.97 | 1700 |
| 2024-10-28 | 4.95 | $4.98 | 922 |
| 2024-10-25 | 4.95 | $4.93 | 600 |
| 2024-10-24 | 4.97 | $4.94 | 332 |
| 2024-10-23 | 4.99 | $4.92 | — |
| 2024-10-22 | 5.02 | $4.92 | 1500 |
| 2024-10-21 | 5.06 | $5.05 | — |
| 2024-10-18 | 5.07 | $5.05 | 242 |
| 2024-10-17 | 5.08 | $5.01 | 323 |
| 2024-10-16 | 5.10 | $5.11 | 3800 |
| 2024-10-15 | 5.10 | $5.13 | 542 |
| 2024-10-14 | 5.09 | $5.11 | 1400 |
| 2024-10-11 | 5.08 | $5.03 | — |
| 2024-10-10 | 5.10 | $5.03 | 340 |
| 2024-10-09 | 5.12 | $5.11 | 200 |
| 2024-10-08 | 5.12 | $5.14 | 311 |
| 2024-10-07 | 5.11 | $5.09 | 603 |
| 2024-10-04 | 5.11 | $5.01 | 1009 |
| 2024-10-03 | 5.14 | $5.15 | — |
| 2024-10-02 | 5.13 | $5.15 | — |
| 2024-10-01 | 5.11 | $5.15 | 4630 |
| 2024-09-30 | 5.09 | $5.13 | 600 |
| 2024-09-27 | 5.08 | $5.17 | 311 |
| 2024-09-26 | 5.04 | $5.14 | 8200 |
| 2024-09-25 | 5.01 | $5.02 | 8402 |
| 2024-09-24 | 5.01 | $5.05 | 600 |
| 2024-09-23 | 5.00 | $5.04 | 2219 |
| 2024-09-20 | 4.99 | $5.02 | 737 |
| 2024-09-19 | 4.99 | $4.87 | 600 |
| 2024-09-18 | 5.03 | $4.96 | 1300 |
| 2024-09-17 | 5.05 | $5.06 | 1439 |
| 2024-09-16 | 5.05 | $5.04 | 400 |
| 2024-09-13 | 5.05 | $5.05 | 300 |
| 2024-09-12 | 5.04 | $5.00 | 1242 |
| 2024-09-11 | 5.06 | $5.03 | 1225 |
| 2024-09-10 | 5.06 | $5.00 | 2337 |
| 2024-09-09 | 5.07 | $4.98 | 6330 |
| 2024-09-06 | 5.09 | $5.02 | 900 |
| 2024-09-05 | 5.10 | $5.05 | 1302 |
| 2024-09-04 | 5.11 | $5.02 | 2000 |
| 2024-09-03 | 5.12 | $5.01 | 500 |
| 2024-08-30 | 5.14 | $5.05 | 100 |
| 2024-08-29 | 5.14 | $5.05 | 600 |
| 2024-08-28 | 5.15 | $5.09 | 3036 |
| 2024-08-27 | 5.14 | $5.10 | 205 |
| 2024-08-26 | 5.12 | $5.13 | 700 |
| 2024-08-23 | 5.09 | $5.12 | 2033 |
| 2024-08-22 | 5.06 | $5.03 | 544 |
| 2024-08-21 | 5.04 | $5.05 | 7900 |
| 2024-08-20 | 5.01 | $5.03 | 700 |
| 2024-08-19 | 4.98 | $5.04 | 8446 |
| 2024-08-16 | 4.94 | $4.99 | 900 |
| 2024-08-15 | 4.91 | $4.93 | 8000 |
| 2024-08-14 | 4.88 | $4.95 | 3745 |
| 2024-08-13 | 4.84 | $4.88 | 62222 |
| 2024-08-12 | 4.81 | $4.79 | 7405 |
| 2024-08-09 | 4.81 | $4.77 | 13400 |
| 2024-08-08 | 4.81 | $4.79 | 21640 |
| 2024-08-07 | 4.80 | $4.71 | 40000 |
| 2024-08-06 | 4.81 | $4.66 | 20500 |
| 2024-08-05 | 4.84 | $4.70 | 3505 |
| 2024-08-02 | 4.87 | $4.93 | 1317 |
| 2024-08-01 | 4.82 | $4.81 | 800 |
| 2024-07-31 | 4.81 | $4.71 | 7642 |
| 2024-07-30 | 4.82 | $4.87 | 9300 |
| 2024-07-29 | 4.78 | $4.73 | 6000 |
| 2024-07-26 | 4.77 | $4.73 | 2414 |
| 2024-07-25 | 4.76 | $4.80 | 2100 |
| 2024-07-24 | 4.73 | $4.73 | 6200 |
| 2024-07-23 | 4.71 | $4.75 | 4024 |
| 2024-07-22 | 4.68 | $4.64 | 7027 |
| 2024-07-19 | 4.67 | $4.70 | 412 |
| 2024-07-18 | 4.65 | $4.73 | 10100 |
| 2024-07-17 | 4.61 | $4.71 | 14600 |
| 2024-07-16 | 4.56 | $4.63 | 6221 |
| 2024-07-15 | 4.54 | $4.63 | 3300 |
| 2024-07-12 | 4.50 | $4.69 | 4300 |
| 2024-07-11 | 4.45 | $4.67 | 6200 |
| 2024-07-10 | 4.38 | $4.61 | 13808 |
| 2024-07-09 | 4.33 | $4.55 | 7835 |
| 2024-07-08 | 4.28 | $4.54 | 18700 |
| 2024-07-05 | 4.23 | $4.51 | 43700 |
| 2024-07-03 | 4.17 | $4.42 | 5500 |
| 2024-07-02 | 4.14 | $4.32 | 46900 |
| 2024-07-01 | 4.14 | $4.38 | 13225 |
| 2024-06-28 | 4.12 | $4.25 | 19800 |
| 2024-06-27 | 4.15 | $4.29 | 14718 |
| 2024-06-26 | 4.17 | $4.34 | 21805 |
| 2024-06-25 | 4.19 | $4.35 | 21600 |
| 2024-06-24 | 4.22 | $4.40 | 34926 |
| 2024-06-21 | 4.23 | $4.25 | 50500 |
| 2024-06-20 | 4.31 | $4.31 | 20925 |
| 2024-06-18 | 4.38 | $4.35 | 19810 |
| 2024-06-17 | 4.47 | $4.31 | 13800 |
| 2024-06-14 | 4.59 | $4.42 | 5100 |
| 2024-06-13 | 4.71 | $4.46 | 9839 |
| 2024-06-12 | 4.85 | $4.44 | 24115 |
| 2024-06-11 | 5.02 | $4.43 | 89100 |
| 2024-06-10 | 5.23 | $5.03 | 88710 |
| 2024-06-07 | 5.30 | $5.20 | 2000 |
| 2024-06-06 | 5.34 | $5.29 | 4200 |
| 2024-06-05 | 5.35 | $5.29 | 3700 |
| 2024-06-04 | 5.36 | $5.31 | 8500 |
| 2024-06-03 | 5.37 | $5.39 | 1338 |
| 2024-05-31 | 5.35 | $5.29 | 25300 |
| 2024-05-30 | 5.36 | $5.28 | 3023 |
| 2024-05-29 | 5.37 | $5.22 | 3000 |
| 2024-05-28 | 5.41 | $5.33 | 2732 |
| 2024-05-24 | 5.41 | $5.27 | 27533 |
| 2024-05-23 | 5.43 | $5.26 | 6800 |
| 2024-05-22 | 5.46 | $5.34 | 1745 |
| 2024-05-21 | 5.46 | $5.36 | 3748 |
| 2024-05-20 | 5.45 | $5.32 | 8906 |
| 2024-05-17 | 5.46 | $5.41 | 1531 |
| 2024-05-16 | 5.43 | $5.35 | 1643 |
| 2024-05-15 | 5.41 | $5.36 | 6700 |
| 2024-05-14 | 5.38 | $5.35 | 7200 |
| 2024-05-13 | 5.34 | $5.28 | 6900 |
| 2024-05-10 | 5.31 | $5.26 | 2000 |
| 2024-05-09 | 5.28 | $5.19 | 4912 |
| 2024-05-08 | 5.26 | $5.18 | 12014 |
| 2024-05-07 | 5.24 | $5.14 | 38333 |
| 2024-05-06 | 5.22 | $5.11 | 3732 |
| 2024-05-03 | 5.21 | $5.14 | 4209 |
| 2024-05-02 | 5.17 | $5.08 | 2800 |
| 2024-05-01 | 5.15 | $5.02 | 13100 |
| 2024-04-30 | 5.13 | $5.01 | 18436 |
| 2024-04-29 | 5.11 | $5.07 | 16400 |
| 2024-04-26 | 5.06 | $4.96 | 14929 |
| 2024-04-25 | 5.03 | $4.97 | 29732 |
| 2024-04-24 | 4.99 | $5.08 | 15911 |
| 2024-04-23 | 4.90 | $5.05 | 61642 |
| 2024-04-22 | 4.80 | $4.94 | 10300 |
| 2024-04-19 | 4.70 | $4.83 | 8027 |
| 2024-04-18 | 4.62 | $4.81 | 114827 |
| 2024-04-17 | 4.53 | $4.83 | 232327 |
| 2024-04-16 | 4.40 | $4.48 | 271400 |
| 2024-04-15 | 4.36 | $4.39 | 62002 |
| 2024-04-12 | 4.34 | $4.37 | 25633 |
| 2024-04-11 | 4.32 | $4.37 | 219238 |
| 2024-04-10 | 4.30 | $4.31 | 73600 |
| 2024-04-09 | 4.29 | $4.34 | 197114 |
| 2024-04-08 | 4.27 | $4.33 | 87718 |
| 2024-04-05 | 4.25 | $4.31 | 14400 |
| 2024-04-04 | 4.24 | $4.33 | 96244 |
| 2024-04-03 | 4.21 | $4.31 | 94027 |
| 2024-04-02 | 4.19 | $4.27 | 118800 |
| 2024-04-01 | 4.17 | $4.15 | 9300 |
| 2024-03-28 | 4.20 | $4.29 | 270500 |
| 2024-03-27 | 4.18 | $4.29 | 44300 |
| 2024-03-26 | 4.16 | $4.27 | 92216 |
| 2024-03-25 | 4.15 | $4.25 | 58944 |
| 2024-03-22 | 4.15 | $4.19 | 19101 |
| 2024-03-21 | 4.16 | $4.23 | 43700 |
| 2024-03-20 | 4.17 | $4.28 | 86300 |
| 2024-03-19 | 4.17 | $4.31 | 74300 |
| 2024-03-18 | 4.17 | $4.21 | 43334 |
| 2024-03-15 | 4.19 | $4.32 | 27800 |
| 2024-03-14 | 4.19 | $4.23 | 150847 |
| 2024-03-13 | 4.23 | $4.21 | 65200 |
| 2024-03-12 | 4.28 | $4.24 | 45538 |
| 2024-03-11 | 4.34 | $4.34 | 33800 |
| 2024-03-08 | 4.38 | $4.41 | 9100 |
| 2024-03-07 | 4.42 | $4.51 | 37812 |
| 2024-03-06 | 4.43 | $4.45 | 73914 |
| 2024-03-05 | 4.47 | $4.46 | 37500 |
| 2024-03-04 | 4.52 | $4.38 | 36600 |
| 2024-03-01 | 4.61 | $4.50 | 27100 |
| 2024-02-29 | 4.68 | $4.65 | 186910 |
| 2024-02-28 | 4.73 | $4.68 | 10502 |
| 2024-02-27 | 4.78 | $4.78 | 28515 |
| 2024-02-26 | 4.81 | $4.84 | 5100 |
| 2024-02-23 | 4.83 | $4.96 | 1122 |
| 2024-02-22 | 4.82 | $4.96 | 3034 |
| 2024-02-21 | 4.82 | $4.94 | 12200 |
| 2024-02-20 | 4.82 | $4.89 | 1600 |
| 2024-02-16 | 4.84 | $4.87 | 3904 |
| 2024-02-15 | 4.87 | $4.97 | 8000 |
| 2024-02-14 | 4.89 | $4.92 | 3142 |
| 2024-02-13 | 4.92 | $4.95 | 7000 |
| 2024-02-12 | 4.96 | $5.02 | 5416 |
| 2024-02-09 | 4.99 | $4.98 | 8100 |
| 2024-02-08 | 5.05 | $5.03 | 2900 |
| 2024-02-07 | 5.10 | $5.02 | 5328 |
| 2024-02-06 | 5.17 | $5.15 | 4630 |
| 2024-02-05 | 5.21 | $5.21 | 2041 |
| 2024-02-02 | 5.25 | $5.24 | 3619 |
| 2024-02-01 | 5.29 | $5.29 | 1400 |
| 2024-01-31 | 5.33 | $5.34 | 336 |
| 2024-01-30 | 5.37 | $5.41 | 3800 |
| 2024-01-29 | 5.39 | $5.38 | 900 |
| 2024-01-26 | 5.42 | $5.37 | 200 |
| 2024-01-25 | 5.48 | $5.45 | 5900 |
| 2024-01-24 | 5.52 | $5.56 | 300 |
| 2024-01-23 | 5.53 | $5.52 | 944 |
| 2024-01-22 | 5.56 | $5.57 | 1408 |
| 2024-01-19 | 5.59 | $5.47 | 800 |
| 2024-01-18 | 5.66 | $5.51 | 1726 |
| 2024-01-17 | 5.73 | $5.57 | 25400 |
| 2024-01-16 | 5.80 | $5.68 | 7334 |
| 2024-01-12 | 5.84 | $5.89 | 400 |
| 2024-01-11 | 5.84 | $5.84 | 600 |
| 2024-01-10 | 5.84 | $5.84 | 500 |
| 2024-01-09 | 5.85 | $5.89 | — |
| 2024-01-08 | 5.84 | $5.89 | 1000 |
| 2024-01-05 | 5.84 | $5.85 | 4410 |
| 2024-01-04 | 5.84 | $5.84 | 500 |
| 2024-01-03 | 5.85 | $5.80 | 834 |
| 2024-01-02 | 5.88 | $5.85 | 227 |
| 2023-12-29 | 5.89 | $5.90 | 1400 |
| 2023-12-28 | 5.90 | $5.89 | 2814 |
| 2023-12-27 | 5.90 | $5.93 | 3500 |
| 2023-12-26 | 5.90 | $5.76 | 3226 |
| 2023-12-22 | 5.95 | $5.92 | 2610 |
| 2023-12-21 | 5.95 | $5.89 | 2129 |
| 2023-12-20 | 5.97 | $5.85 | 1100 |
| 2023-12-19 | 6.01 | $5.91 | 633 |
| 2023-12-18 | 6.03 | $5.90 | 1016 |
| 2023-12-15 | 6.06 | $5.99 | 1342 |
| 2023-12-14 | 6.06 | $6.11 | 1300 |
| 2023-12-13 | 6.02 | $6.05 | 8000 |
| 2023-12-12 | 6.00 | $5.93 | 1300 |
| 2023-12-11 | 6.01 | $5.93 | 900 |
| 2023-12-08 | 6.01 | $5.99 | 5634 |
| 2023-12-07 | 6.00 | $5.95 | 9211 |
| 2023-12-06 | 6.00 | $5.98 | 2533 |
| 2023-12-05 | 5.98 | $5.93 | 1200 |
| 2023-12-04 | 5.97 | $5.93 | 1636 |
| 2023-12-01 | 5.96 | $5.94 | 1900 |
| 2023-11-30 | 5.95 | $5.91 | 1800 |
| 2023-11-29 | 5.94 | $5.90 | 4343 |
| 2023-11-28 | 5.92 | $5.94 | 1200 |
| 2023-11-27 | 5.89 | $5.95 | 2000 |
| 2023-11-24 | 5.85 | $5.80 | — |
| 2023-11-22 | 5.84 | $5.80 | 10400 |
| 2023-11-21 | 5.83 | $5.82 | 1000 |
| 2023-11-20 | 5.81 | $5.87 | 2000 |
| 2023-11-17 | 5.77 | $5.83 | 1700 |
| 2023-11-16 | 5.73 | $5.77 | 5230 |
| 2023-11-15 | 5.70 | $5.70 | 2005 |
| 2023-11-14 | 5.69 | $5.76 | 1200 |
| 2023-11-13 | 5.65 | $5.59 | 2823 |
| 2023-11-10 | 5.66 | $5.64 | 3041 |
| 2023-11-09 | 5.65 | $5.67 | 543 |
| 2023-11-08 | 5.63 | $5.61 | — |
| 2023-11-07 | 5.62 | $5.61 | 440 |
| 2023-11-06 | 5.62 | $5.65 | 448 |
| 2023-11-03 | 5.59 | $5.62 | 900 |
| 2023-11-02 | 5.57 | $5.64 | 800 |
| 2023-11-01 | 5.54 | $5.59 | 700 |
| 2023-10-31 | 5.51 | $5.48 | 500 |
| 2023-10-30 | 5.52 | $5.48 | 4922 |
| 2023-10-27 | 5.53 | $5.46 | 3419 |
| 2023-10-26 | 5.54 | $5.53 | 311 |
| 2023-10-25 | 5.54 | $5.59 | 300 |
| 2023-10-24 | 5.51 | $5.60 | 1800 |
| 2023-10-23 | 5.48 | $5.45 | 1000 |
| 2023-10-20 | 5.48 | $5.49 | — |
| 2023-10-19 | 5.48 | $5.49 | 1500 |
| 2023-10-18 | 5.47 | $5.47 | 416 |
| 2023-10-17 | 5.46 | $5.50 | 1200 |
| 2023-10-16 | 5.45 | $5.60 | 1200 |
| 2023-10-13 | 5.41 | $5.48 | 200 |
| 2023-10-12 | 5.39 | $5.55 | — |
| 2023-10-11 | 5.34 | $5.55 | 1504 |
| 2023-10-10 | 5.29 | $5.48 | 2835 |
| 2023-10-09 | 5.25 | $5.37 | 3635 |
| 2023-10-06 | 5.24 | $5.35 | 1900 |
| 2023-10-05 | 5.24 | $5.28 | 2027 |
| 2023-10-04 | 5.25 | $5.21 | 2700 |
| 2023-10-03 | 5.30 | $5.19 | 18000 |
| 2023-10-02 | 5.37 | $5.21 | 3600 |
| 2023-09-29 | 5.44 | $5.39 | 2100 |
| 2023-09-28 | 5.48 | $5.33 | 34700 |
| 2023-09-27 | 5.54 | $5.32 | 34608 |
| 2023-09-26 | 5.62 | $5.46 | 546 |
| 2023-09-25 | 5.68 | $5.49 | 2631 |
| 2023-09-22 | 5.74 | $5.61 | 200 |
| 2023-09-21 | 5.77 | $5.68 | 300 |
| 2023-09-20 | 5.79 | $5.87 | 300 |
| 2023-09-19 | 5.75 | $5.83 | 1100 |
| 2023-09-18 | 5.71 | $5.80 | 300 |
| 2023-09-15 | 5.68 | $5.76 | 1300 |
| 2023-09-14 | 5.65 | $5.72 | 600 |
| 2023-09-13 | 5.63 | $5.64 | 300 |
| 2023-09-12 | 5.62 | $5.64 | 700 |
| 2023-09-11 | 5.62 | $5.71 | 1144 |
| 2023-09-08 | 5.60 | $5.64 | 526 |
| 2023-09-07 | 5.59 | $5.58 | 400 |
| 2023-09-06 | 5.60 | $5.54 | 5103 |
| 2023-09-05 | 5.63 | $5.52 | 400 |
| 2023-09-01 | 5.67 | $5.70 | 3219 |
| 2023-08-31 | 5.66 | $5.73 | 2838 |
| 2023-08-30 | 5.64 | $5.80 | 646 |
| 2023-08-29 | 5.59 | $5.80 | 1901 |
| 2023-08-28 | 5.54 | $5.67 | 300 |
| 2023-08-25 | 5.52 | $5.58 | 3739 |
| 2023-08-24 | 5.52 | $5.59 | 745 |
| 2023-08-23 | 5.52 | $5.62 | 1305 |
| 2023-08-22 | 5.51 | $5.56 | 1900 |
| 2023-08-21 | 5.52 | $5.51 | 8500 |
| 2023-08-18 | 5.55 | $5.47 | 74500 |
| 2023-08-17 | 5.61 | $5.58 | 600 |
| 2023-08-16 | 5.64 | $5.62 | 10700 |
| 2023-08-15 | 5.66 | $5.59 | 424 |
| 2023-08-14 | 5.71 | $5.66 | 8100 |
| 2023-08-11 | 5.74 | $5.72 | 339 |
| 2023-08-10 | 5.76 | $5.79 | 700 |
| 2023-08-09 | 5.77 | $5.74 | 548 |
| 2023-08-08 | 5.79 | $5.67 | 900 |
| 2023-08-07 | 5.84 | $5.73 | 6802 |
| 2023-08-04 | 5.89 | $5.70 | 1500 |
| 2023-08-03 | 5.95 | $5.62 | 2100 |
| 2023-08-02 | 6.05 | $5.88 | 832 |
| 2023-08-01 | 6.09 | $6.00 | 4743 |
| 2023-07-31 | 6.10 | $6.05 | 608 |
| 2023-07-28 | 6.10 | $6.04 | 1100 |
| 2023-07-27 | 6.09 | $6.11 | 216 |
| 2023-07-26 | 6.06 | $6.05 | 501 |
| 2023-07-25 | 6.05 | $5.98 | 6800 |
| 2023-07-24 | 6.04 | $6.06 | 500 |
| 2023-07-21 | 6.01 | $6.11 | 3900 |
| 2023-07-20 | 5.96 | $6.01 | 800 |
| 2023-07-19 | 5.93 | $5.97 | 200 |
| 2023-07-18 | 5.90 | $5.97 | 4236 |
| 2023-07-17 | 5.86 | $5.97 | 6622 |
| 2023-07-14 | 5.81 | $5.98 | 4200 |
| 2023-07-13 | 5.75 | $5.98 | 1200 |
| 2023-07-12 | 5.68 | $5.63 | — |
| 2023-07-11 | 5.70 | $5.63 | 1037 |
| 2023-07-10 | 5.73 | $5.57 | 2133 |
| 2023-07-07 | 5.78 | $5.63 | 6137 |
| 2023-07-06 | 5.82 | $5.72 | 1849 |
| 2023-07-05 | 5.85 | $5.79 | 1735 |
| 2023-07-03 | 5.86 | $5.91 | 317 |
| 2023-06-30 | 5.83 | $5.92 | 1600 |
| 2023-06-29 | 5.79 | $5.82 | 400 |
| 2023-06-28 | 5.78 | $5.81 | 1817 |
| 2023-06-27 | 5.76 | $5.82 | 1233 |
| 2023-06-26 | 5.74 | $5.70 | 1500 |
| 2023-06-23 | 5.75 | $5.72 | 744 |
| 2023-06-22 | 5.76 | $5.81 | 2200 |
| 2023-06-21 | 5.75 | $5.81 | 900 |
| 2023-06-20 | 5.73 | $5.83 | 5400 |
| 2023-06-16 | 5.70 | $5.87 | 4300 |
| 2023-06-15 | 5.65 | $5.79 | 224 |
| 2023-06-14 | 5.61 | $5.69 | 513 |
| 2023-06-13 | 5.61 | $5.65 | 5600 |
| 2023-06-12 | 5.61 | $5.70 | 5600 |
| 2023-06-09 | 5.60 | $5.70 | 1725 |
| 2023-06-08 | 5.59 | $5.70 | 7125 |
| 2023-06-07 | 5.59 | $5.67 | 2007 |
| 2023-06-06 | 5.59 | $5.76 | 1300 |
| 2023-06-05 | 5.56 | $5.71 | 2019 |
| 2023-06-02 | 5.55 | $5.73 | 600 |
| 2023-06-01 | 5.53 | $5.66 | 1531 |
| 2023-05-31 | 5.54 | $5.61 | 5800 |
| 2023-05-30 | 5.56 | $5.65 | 748 |
| 2023-05-26 | 5.58 | $5.53 | — |
| 2023-05-25 | 5.64 | $5.53 | 13400 |
| 2023-05-24 | 5.72 | $5.65 | 300 |
| 2023-05-23 | 5.79 | $5.65 | 1500 |
| 2023-05-22 | 5.86 | $5.80 | 700 |
| 2023-05-19 | 5.92 | $5.73 | 5029 |
| 2023-05-18 | 6.00 | $5.80 | 2232 |
| 2023-05-17 | 6.08 | $5.93 | 1517 |
| 2023-05-16 | 6.14 | $6.09 | 7600 |
| 2023-05-15 | 6.17 | $6.10 | 1700 |
| 2023-05-12 | 6.19 | $6.11 | 918 |
| 2023-05-11 | 6.21 | $6.12 | 944 |
| 2023-05-10 | 6.24 | $6.16 | 235 |
| 2023-05-09 | 6.26 | $6.28 | 1200 |
| 2023-05-08 | 6.25 | $6.34 | 2000 |
| 2023-05-05 | 6.21 | $6.24 | 1129 |
| 2023-05-04 | 6.19 | $6.20 | 600 |
| 2023-05-03 | 6.18 | $6.06 | 300 |
| 2023-05-02 | 6.22 | $6.16 | 600 |
| 2023-05-01 | 6.23 | $6.15 | 8044 |
| 2023-04-28 | 6.24 | $6.21 | 700 |
| 2023-04-27 | 6.24 | $6.22 | 29100 |
| 2023-04-26 | 6.22 | $6.14 | 800 |
| 2023-04-25 | 6.24 | $6.12 | 602 |
| 2023-04-24 | 6.25 | $6.26 | 320 |
| 2023-04-21 | 6.23 | $6.19 | 1200 |
| 2023-04-20 | 6.22 | $6.19 | 8035 |
| 2023-04-19 | 6.20 | $6.09 | — |
| 2023-04-18 | 6.22 | $6.09 | — |
| 2023-04-17 | 6.23 | $6.09 | 2300 |
| 2023-04-14 | 6.24 | $6.08 | 2900 |
| 2023-04-13 | 6.25 | $6.22 | 1100 |
| 2023-04-12 | 6.23 | $6.24 | 1200 |
| 2023-04-11 | 6.18 | $6.13 | 2302 |
| 2023-04-10 | 6.16 | $6.05 | 912 |
| 2023-04-06 | 6.16 | $6.23 | 628 |
| 2023-04-05 | 6.09 | $6.17 | 900 |
| 2023-04-04 | 6.03 | $6.06 | 3620 |
| 2023-04-03 | 5.98 | $6.00 | 1900 |
| 2023-03-31 | 5.94 | $5.97 | 245 |
| 2023-03-30 | 5.90 | $6.04 | 900 |
| 2023-03-29 | 5.83 | $5.98 | 836 |
| 2023-03-28 | 5.76 | $5.78 | 1400 |
| 2023-03-27 | 5.73 | $5.76 | 1911 |
| 2023-03-24 | 5.71 | $5.79 | 4400 |
| 2023-03-23 | 5.67 | $5.78 | 9019 |
| 2023-03-22 | 5.62 | $5.69 | 2600 |
| 2023-03-21 | 5.59 | $5.55 | 2300 |
| 2023-03-20 | 5.59 | $5.67 | 1100 |
| 2023-03-17 | 5.56 | $5.55 | 2722 |
| 2023-03-16 | 5.56 | $5.67 | 4819 |
| 2023-03-15 | 5.53 | $5.53 | 8708 |
| 2023-03-14 | 5.52 | $5.70 | 624 |
| 2023-03-13 | 5.47 | $5.55 | 5812 |
| 2023-03-10 | 5.45 | $5.46 | 3318 |
| 2023-03-09 | 5.45 | $5.44 | 2202 |
| 2023-03-08 | 5.47 | $5.47 | 1802 |
| 2023-03-07 | 5.47 | $5.47 | 1424 |
| 2023-03-06 | 5.48 | $5.53 | 329 |
| 2023-03-03 | 5.47 | $5.49 | 338 |
| 2023-03-02 | 5.47 | $5.48 | 7826 |
| 2023-03-01 | 5.47 | $5.48 | 23946 |
| 2023-02-28 | 5.48 | $5.43 | 1834 |
| 2023-02-27 | 5.50 | $5.52 | 5026 |
| 2023-02-24 | 5.51 | $5.46 | 400 |
| 2023-02-23 | 5.53 | $5.47 | 1218 |
| 2023-02-22 | 5.55 | $5.48 | 1146 |
| 2023-02-21 | 5.57 | $5.48 | 1332 |
| 2023-02-17 | 5.60 | $5.68 | 2027 |
| 2023-02-16 | 5.57 | $5.56 | 323 |
| 2023-02-15 | 5.57 | $5.54 | 600 |
| 2023-02-14 | 5.58 | $5.60 | 4605 |
| 2023-02-13 | 5.58 | $5.59 | 3347 |
| 2023-02-10 | 5.57 | $5.51 | 502 |
| 2023-02-09 | 5.59 | $5.56 | 3543 |
| 2023-02-08 | 5.59 | $5.54 | 400 |
| 2023-02-07 | 5.60 | $5.53 | 2500 |
| 2023-02-06 | 5.62 | $5.51 | 7000 |
| 2023-02-03 | 5.64 | $5.52 | 820 |
| 2023-02-02 | 5.67 | $5.65 | 1800 |
| 2023-02-01 | 5.65 | $5.65 | 6836 |
| 2023-01-31 | 5.64 | $5.59 | 1200 |
| 2023-01-30 | 5.64 | $5.55 | 1600 |
| 2023-01-27 | 5.65 | $5.62 | 2114 |
| 2023-01-26 | 5.63 | $5.62 | 700 |
| 2023-01-25 | 5.62 | $5.65 | 332 |
| 2023-01-24 | 5.59 | $5.59 | 8800 |
| 2023-01-23 | 5.57 | $5.60 | 4709 |
| 2023-01-20 | 5.54 | $5.60 | 6300 |
| 2023-01-19 | 5.51 | $5.58 | 7617 |
| 2023-01-18 | 5.47 | $5.53 | 2100 |
| 2023-01-17 | 5.44 | $5.54 | 500 |
| 2023-01-13 | 5.40 | $5.55 | 400 |
| 2023-01-12 | 5.35 | $5.59 | 7700 |
| 2023-01-11 | 5.27 | $5.55 | 2200 |
| 2023-01-10 | 5.19 | $5.45 | 7140 |
| 2023-01-09 | 5.12 | $5.27 | 6704 |
| 2023-01-06 | 5.10 | $5.24 | 716 |
| 2023-01-05 | 5.08 | $5.07 | 4918 |
| 2023-01-04 | 5.12 | $5.19 | 68100 |
| 2023-01-03 | 5.13 | $5.09 | 7724 |
| 2022-12-30 | 5.18 | $5.12 | 2100 |
| 2022-12-29 | 5.22 | $5.26 | 8614 |
| 2022-12-28 | 5.24 | $5.18 | 6700 |
| 2022-12-27 | 5.28 | $5.25 | 1600 |
| 2022-12-23 | 5.31 | $5.26 | 4148 |
| 2022-12-22 | 5.35 | $5.22 | 99100 |
| 2022-12-21 | 5.41 | $5.31 | 10400 |
| 2022-12-20 | 5.46 | $5.30 | 17305 |
| 2022-12-19 | 5.51 | $5.36 | 10141 |
| 2022-12-16 | 5.56 | $5.29 | 2324 |
| 2022-12-15 | 5.65 | $5.57 | 3100 |
| 2022-12-14 | 5.66 | $5.70 | 6100 |
| 2022-12-13 | 5.63 | $5.59 | 11200 |
| 2022-12-12 | 5.63 | $5.61 | 6800 |
| 2022-12-09 | 5.62 | $5.55 | 1319 |
| 2022-12-08 | 5.62 | $5.49 | 5705 |
| 2022-12-07 | 5.65 | $5.54 | 1318 |
| 2022-12-06 | 5.66 | $5.52 | 3900 |
| 2022-12-05 | 5.68 | $5.58 | 6428 |
| 2022-12-02 | 5.67 | $5.59 | 4839 |
| 2022-12-01 | 5.67 | $5.59 | 17500 |
| 2022-11-30 | 5.66 | $5.57 | 24631 |
| 2022-11-29 | 5.65 | $5.38 | 3716 |
| 2022-11-28 | 5.69 | $5.46 | 7000 |
| 2022-11-25 | 5.71 | $5.63 | 2700 |
| 2022-11-23 | 5.69 | $5.60 | 8442 |
| 2022-11-22 | 5.66 | $5.57 | 26400 |
| 2022-11-21 | 5.63 | $5.47 | 2134 |
| 2022-11-18 | 5.62 | $5.47 | 8949 |
| 2022-11-17 | 5.61 | $5.54 | 12200 |
| 2022-11-16 | 5.56 | $5.75 | 4836 |
| 2022-11-15 | 5.44 | $5.53 | 58023 |
| 2022-11-14 | 5.35 | $5.49 | 7023 |
| 2022-11-11 | 5.26 | $5.38 | 9700 |
| 2022-11-10 | 5.17 | $5.28 | 12806 |
| 2022-11-09 | 5.10 | $5.10 | 2900 |
| 2022-11-08 | 5.07 | $5.03 | 30300 |
| 2022-11-07 | 5.05 | $4.97 | 14700 |
| 2022-11-04 | 5.04 | $5.00 | 2248 |
| 2022-11-03 | 5.02 | $4.86 | 3008 |
| 2022-11-02 | 5.04 | $4.96 | 2200 |
| 2022-11-01 | 5.03 | $5.04 | 6020 |
| 2022-10-31 | 4.99 | $5.06 | 3726 |
| 2022-10-28 | 4.93 | $5.13 | 14300 |
| 2022-10-27 | 4.84 | $5.07 | 14706 |
| 2022-10-26 | 4.74 | $5.02 | 4400 |
| 2022-10-25 | 4.64 | $4.88 | 49738 |
| 2022-10-24 | 4.57 | $4.75 | 14300 |
| 2022-10-21 | 4.51 | $4.64 | 8642 |
| 2022-10-20 | 4.48 | $4.65 | 6615 |
| 2022-10-19 | 4.45 | $4.63 | 20833 |
| 2022-10-18 | 4.42 | $4.69 | 83200 |
| 2022-10-17 | 4.36 | $4.65 | 17000 |
| 2022-10-14 | 4.30 | $4.51 | 64917 |
| 2022-10-13 | 4.29 | $4.31 | 55019 |
| 2022-10-12 | 4.33 | $4.25 | 14500 |
| 2022-10-11 | 4.41 | $4.36 | 77600 |
| 2022-10-10 | 4.48 | $4.49 | 9300 |
| 2022-10-07 | 4.52 | $4.55 | 11600 |
| 2022-10-06 | 4.56 | $4.62 | 6548 |
| 2022-10-05 | 4.59 | $4.72 | 17600 |
| 2022-10-04 | 4.60 | $4.85 | 109800 |
| 2022-10-03 | 4.57 | $4.70 | 21348 |
| 2022-09-30 | 4.59 | $4.56 | 5948 |
| 2022-09-29 | 4.66 | $4.59 | 32048 |
| 2022-09-28 | 4.75 | $4.76 | 29607 |
| 2022-09-27 | 4.80 | $4.70 | 85205 |
| 2022-09-26 | 4.88 | $4.78 | 18100 |
| 2022-09-23 | 4.96 | $4.85 | 7300 |
| 2022-09-22 | 5.04 | $5.06 | 21500 |
| 2022-09-21 | 5.08 | $5.08 | 8600 |
| 2022-09-20 | 5.12 | $5.12 | 17809 |
| 2022-09-19 | 5.16 | $5.24 | 28305 |
| 2022-09-16 | 5.17 | $5.06 | 10000 |
| 2022-09-15 | 5.24 | $5.22 | 3213 |
| 2022-09-14 | 5.28 | $5.16 | 2600 |
| 2022-09-13 | 5.35 | $5.26 | 9440 |
| 2022-09-12 | 5.41 | $5.44 | 32400 |
| 2022-09-09 | 5.43 | $5.48 | 7010 |
| 2022-09-08 | 5.44 | $5.38 | 3100 |
| 2022-09-07 | 5.48 | $5.47 | 15500 |
| 2022-09-06 | 5.50 | $5.37 | 230 |
| 2022-09-02 | 5.57 | $5.42 | 35836 |
| 2022-09-01 | 5.63 | $5.44 | 4500 |
| 2022-08-31 | 5.70 | $5.44 | 5842 |
| 2022-08-30 | 5.79 | $5.58 | 3119 |
| 2022-08-29 | 5.85 | $5.74 | 1400 |
| 2022-08-26 | 5.88 | $5.82 | 2535 |
| 2022-08-25 | 5.88 | $5.88 | 1426 |
| 2022-08-24 | 5.86 | $5.84 | 8800 |
| 2022-08-23 | 5.85 | $5.88 | 6200 |
| 2022-08-22 | 5.83 | $5.84 | 3800 |
| 2022-08-19 | 5.81 | $5.79 | 506 |
| 2022-08-18 | 5.80 | $5.84 | 11300 |
| 2022-08-17 | 5.78 | $5.87 | 2125 |
| 2022-08-16 | 5.74 | $5.88 | 2800 |
| 2022-08-15 | 5.68 | $5.80 | 8700 |
| 2022-08-12 | 5.64 | $5.67 | 1900 |
| 2022-08-11 | 5.64 | $5.68 | 18200 |
| 2022-08-10 | 5.62 | $5.70 | 3900 |
| 2022-08-09 | 5.60 | $5.66 | 7900 |
| 2022-08-08 | 5.59 | $5.55 | 5711 |
| 2022-08-05 | 5.61 | $5.41 | 5715 |
| 2022-08-04 | 5.68 | $5.58 | 5200 |
| 2022-08-03 | 5.71 | $5.62 | 15600 |
| 2022-08-02 | 5.74 | $5.68 | 26140 |
| 2022-08-01 | 5.75 | $5.72 | 3724 |
| 2022-07-29 | 5.75 | $5.80 | 412 |
| 2022-07-28 | 5.72 | $5.69 | 1600 |
| 2022-07-27 | 5.73 | $5.72 | 635 |
| 2022-07-26 | 5.72 | $5.79 | 53144 |
| 2022-07-25 | 5.69 | $5.82 | 744 |
| 2022-07-22 | 5.65 | $5.69 | 11400 |
| 2022-07-21 | 5.63 | $5.59 | 2819 |
| 2022-07-20 | 5.65 | $5.64 | 4800 |
| 2022-07-19 | 5.65 | $5.81 | 3200 |
| 2022-07-18 | 5.60 | $5.69 | 3818 |
| 2022-07-15 | 5.58 | $5.63 | 2600 |
| 2022-07-14 | 5.57 | $5.53 | 912 |
| 2022-07-13 | 5.59 | $5.63 | 13100 |
| 2022-07-12 | 5.59 | $5.58 | 2934 |
| 2022-07-11 | 5.60 | $5.63 | 7500 |
| 2022-07-08 | 5.60 | $5.65 | 5003 |
| 2022-07-07 | 5.60 | $5.62 | 3547 |
| 2022-07-06 | 5.60 | $5.57 | 16829 |
| 2022-07-05 | 5.63 | $5.54 | 17339 |
| 2022-07-01 | 5.67 | $5.76 | 12400 |
| 2022-06-30 | 5.65 | $5.69 | 9701 |
| 2022-06-29 | 5.64 | $5.72 | 30936 |
| 2022-06-28 | 5.63 | $5.80 | 3500 |
| 2022-06-27 | 5.60 | $5.68 | 1800 |
| 2022-06-24 | 5.59 | $5.64 | 7101 |
| 2022-06-23 | 5.60 | $5.56 | 11700 |
| 2022-06-22 | 5.63 | $5.52 | 5200 |
| 2022-06-21 | 5.69 | $5.57 | 3433 |
| 2022-06-17 | 5.74 | $5.64 | 17404 |
| 2022-06-16 | 5.78 | $5.91 | 10128 |
| 2022-06-15 | 5.75 | $5.76 | 4502 |
| 2022-06-14 | 5.77 | $5.58 | 14511 |
| 2022-06-13 | 5.84 | $5.66 | 7611 |
| 2022-06-10 | 5.90 | $5.62 | 6000 |
| 2022-06-09 | 5.99 | $5.91 | 11141 |
| 2022-06-08 | 6.00 | $5.97 | 4000 |
| 2022-06-07 | 6.00 | $6.10 | 6100 |
| 2022-06-06 | 5.96 | $5.99 | 3000 |
| 2022-06-03 | 5.94 | $5.96 | 10300 |
| 2022-06-02 | 5.93 | $5.94 | 6018 |
| 2022-06-01 | 5.91 | $5.90 | 14946 |
| 2022-05-31 | 5.91 | $5.99 | 14632 |
| 2022-05-27 | 5.88 | $6.03 | 2817 |
| 2022-05-26 | 5.84 | $6.06 | 10100 |
| 2022-05-25 | 5.77 | $5.97 | 8910 |
| 2022-05-24 | 5.71 | $5.98 | 33238 |
| 2022-05-23 | 5.65 | $5.95 | 7145 |
| 2022-05-20 | 5.57 | $5.78 | 6900 |
| 2022-05-19 | 5.54 | $5.78 | 5121 |
| 2022-05-18 | 5.51 | $5.71 | 31732 |
| 2022-05-17 | 5.49 | $5.51 | 14800 |
| 2022-05-16 | 5.53 | $5.49 | 12000 |
| 2022-05-13 | 5.60 | $5.34 | 11300 |
| 2022-05-12 | 5.73 | $5.42 | 9100 |
| 2022-05-11 | 5.86 | $5.84 | 10506 |
| 2022-05-10 | 5.89 | $5.77 | 9400 |
| 2022-05-09 | 5.95 | $5.81 | 16300 |
| 2022-05-06 | 6.01 | $5.91 | 4600 |
| 2022-05-05 | 6.06 | $5.99 | 11600 |
| 2022-05-04 | 6.09 | $6.05 | 1400 |
| 2022-05-03 | 6.10 | $6.01 | 56341 |
| 2022-05-02 | 6.13 | $5.88 | 9308 |
| 2022-04-29 | 6.21 | $5.98 | 5500 |
| 2022-04-28 | 6.27 | $6.16 | 11300 |
| 2022-04-27 | 6.29 | $6.15 | 40617 |
| 2022-04-26 | 6.32 | $6.10 | 15100 |
| 2022-04-25 | 6.36 | $6.19 | 11500 |
| 2022-04-22 | 6.38 | $6.13 | 2500 |
| 2022-04-21 | 6.41 | $6.18 | 7200 |
| 2022-04-20 | 6.44 | $6.26 | 4200 |
| 2022-04-19 | 6.45 | $6.24 | 7429 |
| 2022-04-18 | 6.46 | $6.28 | 6300 |
| 2022-04-14 | 6.45 | $6.36 | 14902 |
| 2022-04-13 | 6.41 | $6.32 | 26529 |
| 2022-04-12 | 6.37 | $6.35 | 20600 |
| 2022-04-11 | 6.31 | $6.34 | 8600 |
| 2022-04-08 | 6.23 | $6.29 | 8900 |
| 2022-04-07 | 6.15 | $6.19 | 15000 |
| 2022-04-06 | 6.08 | $6.09 | 25000 |
| 2022-04-05 | 6.02 | $5.98 | 11700 |
| 2022-04-04 | 5.98 | $5.86 | 6200 |
| 2022-04-01 | 5.96 | $5.91 | 4700 |
| 2022-03-31 | 5.92 | $6.01 | 17700 |
| 2022-03-30 | 5.84 | $6.01 | 13000 |
| 2022-03-29 | 5.74 | $5.86 | 32134 |
| 2022-03-28 | 5.66 | $5.86 | 4900 |
| 2022-03-25 | 5.56 | $5.77 | 16600 |
| 2022-03-24 | 5.46 | $5.59 | 4900 |
| 2022-03-23 | 5.41 | $5.45 | 12600 |
| 2022-03-22 | 5.38 | $5.62 | 15447 |
| 2022-03-21 | 5.30 | $5.47 | 10700 |
| 2022-03-18 | 5.24 | $5.40 | 25245 |
| 2022-03-17 | 5.20 | $5.34 | 18226 |
| 2022-03-16 | 5.17 | $5.34 | 15700 |
| 2022-03-15 | 5.13 | $5.29 | 84100 |
| 2022-03-14 | 5.10 | $5.21 | 21500 |
| 2022-03-11 | 5.09 | $5.31 | 16313 |
| 2022-03-10 | 5.06 | $5.46 | 31115 |
| 2022-03-09 | 4.97 | $5.49 | 15811 |
| 2022-03-08 | 4.86 | $5.21 | 63110 |
| 2022-03-07 | 4.82 | $4.98 | 17400 |
| 2022-03-04 | 4.85 | $4.95 | 28900 |
| 2022-03-03 | 4.90 | $4.99 | 14929 |
| 2022-03-02 | 4.95 | $5.09 | 11200 |
| 2022-03-01 | 5.00 | $5.09 | 27823 |
| 2022-02-28 | 5.05 | $5.30 | 23513 |
| 2022-02-25 | 5.06 | $5.25 | 13200 |
| 2022-02-24 | 5.09 | $5.02 | 15500 |
| 2022-02-23 | 5.21 | $5.11 | 6400 |
| 2022-02-22 | 5.34 | $5.11 | 9842 |
| 2022-02-18 | 5.50 | $5.45 | 8700 |
| 2022-02-17 | 5.58 | $5.48 | 13033 |
| 2022-02-16 | 5.69 | $5.61 | 7607 |
| 2022-02-15 | 5.77 | $5.48 | 4820 |
| 2022-02-14 | 5.92 | $5.50 | 13200 |
| 2022-02-11 | 6.11 | $5.65 | 6200 |
| 2022-02-10 | 6.28 | $6.42 | 172200 |
| 2022-02-09 | 6.25 | $6.32 | 27900 |
| 2022-02-08 | 6.25 | $6.20 | 6220 |
| 2022-02-07 | 6.28 | $6.25 | 2906 |
| 2022-02-04 | 6.30 | $6.33 | 16600 |
| 2022-02-03 | 6.31 | $6.37 | 1600 |
| 2022-02-02 | 6.30 | $6.40 | 4344 |
| 2022-02-01 | 6.29 | $6.27 | 3100 |
| 2022-01-31 | 6.31 | $6.28 | 904 |
| 2022-01-28 | 6.34 | $6.25 | 4946 |
| 2022-01-27 | 6.37 | $6.31 | 25518 |
| 2022-01-26 | 6.40 | $6.19 | 23337 |
| 2022-01-25 | 6.48 | $6.29 | 27200 |
| 2022-01-24 | 6.53 | $6.35 | 8900 |
| 2022-01-21 | 6.58 | $6.38 | 2343 |
| 2022-01-20 | 6.62 | $6.49 | 3100 |
| 2022-01-19 | 6.64 | $6.55 | 3500 |
| 2022-01-18 | 6.64 | $6.64 | 3700 |
| 2022-01-14 | 6.61 | $6.59 | 336 |
| 2022-01-13 | 6.58 | $6.47 | 2433 |
| 2022-01-12 | 6.58 | $6.45 | 5724 |
| 2022-01-11 | 6.59 | $6.55 | 6700 |
| 2022-01-10 | 6.56 | $6.45 | 15100 |
| 2022-01-07 | 6.55 | $6.42 | 4600 |
| 2022-01-06 | 6.55 | $6.42 | 1700 |
| 2022-01-05 | 6.54 | $6.37 | 11100 |
| 2022-01-04 | 6.54 | $6.37 | 8920 |
| 2022-01-03 | 6.54 | $6.41 | 28434 |
| 2021-12-31 | 6.52 | $6.40 | 5119 |
| 2021-12-30 | 6.50 | $6.43 | 7000 |
| 2021-12-29 | 6.45 | $6.50 | 3700 |
| 2021-12-28 | 6.37 | $6.48 | 5000 |
| 2021-12-27 | 6.27 | $6.37 | 12000 |
| 2021-12-23 | 6.19 | $6.31 | 5000 |
| 2021-12-22 | 6.09 | $6.14 | 6543 |
| 2021-12-21 | 6.03 | $6.07 | 10800 |
| 2021-12-20 | 5.97 | $6.01 | 7935 |
| 2021-12-17 | 5.91 | $5.98 | 2612 |
| 2021-12-16 | 5.84 | $5.96 | 11300 |
| 2021-12-15 | 5.77 | $5.83 | 1200 |
| 2021-12-14 | 5.72 | $5.69 | 2400 |
| 2021-12-13 | 5.69 | $5.71 | 3300 |
| 2021-12-10 | 5.66 | $5.66 | 8134 |
| 2021-12-09 | 5.63 | $5.64 | 13000 |
| 2021-12-08 | 5.59 | $5.64 | 14500 |
| 2021-12-07 | 5.55 | $5.61 | 19029 |
| 2021-12-06 | 5.51 | $5.58 | 11225 |
| 2021-12-03 | 5.47 | $5.47 | 6600 |
| 2021-12-02 | 5.45 | $5.47 | 21600 |
| 2021-12-01 | 5.42 | $5.48 | 28028 |
| 2021-11-30 | 5.38 | $5.46 | 27230 |
| 2021-11-29 | 5.34 | $5.51 | 12422 |
| 2021-11-26 | 5.28 | $5.39 | 4100 |
| 2021-11-24 | 5.23 | $5.30 | 2400 |
| 2021-11-23 | 5.21 | $5.35 | 47500 |
| 2021-11-22 | 5.16 | $5.30 | 5500 |
| 2021-11-19 | 5.13 | $5.13 | 7605 |
| 2021-11-18 | 5.13 | $5.08 | 17600 |
| 2021-11-17 | 5.16 | $5.15 | 4200 |
| 2021-11-16 | 5.17 | $5.05 | 7904 |
| 2021-11-15 | 5.21 | $5.10 | 6001 |
| 2021-11-12 | 5.25 | $5.09 | 4442 |
| 2021-11-11 | 5.30 | $5.23 | 6018 |
| 2021-11-10 | 5.31 | $5.17 | 4927 |
| 2021-11-09 | 5.34 | $5.30 | 9335 |
| 2021-11-08 | 5.34 | $5.30 | 9200 |
| 2021-11-05 | 5.34 | $5.35 | 2401 |
| 2021-11-04 | 5.32 | $5.34 | 7400 |
| 2021-11-03 | 5.29 | $5.31 | 23200 |
| 2021-11-02 | 5.27 | $5.29 | 7803 |
| 2021-11-01 | 5.25 | $5.34 | 153932 |
| 2021-10-29 | 5.21 | $5.21 | 4700 |
| 2021-10-28 | 5.21 | $5.25 | 4209 |
| 2021-10-27 | 5.18 | $5.19 | 9100 |
| 2021-10-26 | 5.17 | $5.15 | 41240 |
| 2021-10-25 | 5.17 | $5.05 | 54700 |
| 2021-10-22 | 5.21 | $5.09 | 24922 |
| 2021-10-21 | 5.23 | $5.14 | 27100 |
| 2021-10-20 | 5.24 | $5.15 | 32723 |
| 2021-10-19 | 5.26 | $5.17 | 52303 |
| 2021-10-18 | 5.26 | $5.30 | 16542 |
| 2021-10-15 | 5.23 | $5.33 | 13800 |
| 2021-10-14 | 5.18 | $5.53 | 6205 |
| 2021-10-13 | 5.05 | $5.26 | 47400 |
| 2021-10-12 | 4.98 | $5.04 | 5936 |
| 2021-10-11 | 4.96 | $4.93 | 31037 |
| 2021-10-08 | 4.98 | $4.99 | 4800 |
| 2021-10-07 | 4.98 | $4.97 | 4100 |
| 2021-10-06 | 4.98 | $5.00 | 1.0M |
| 2021-10-05 | 4.98 | $4.97 | 1.2M |
| 2021-10-04 | 4.99 | $5.02 | 794339 |
| 2021-10-01 | 4.99 | $5.00 | 2.4M |
| 2021-09-30 | 4.99 | $4.97 | 1.3M |
| 2021-09-29 | 5.00 | $5.02 | 2723 |
| 2021-09-28 | 5.00 | $5.03 | 8600 |
| 2021-09-27 | 5.00 | $5.02 | 1.2M |
| 2021-09-24 | 5.00 | $4.99 | 1.3M |
| 2021-09-23 | 5.01 | $5.03 | 20400 |
| 2021-09-22 | 5.01 | $4.99 | 6600 |
| 2021-09-21 | 5.02 | $4.98 | 3000 |
| 2021-09-20 | 5.04 | $4.96 | 5729 |
| 2021-09-17 | 5.07 | $5.01 | 7829 |
| 2021-09-16 | 5.09 | $5.08 | 8311 |
| 2021-09-15 | 5.10 | $5.08 | 5309 |
| 2021-09-14 | 5.10 | $5.10 | 4735 |
| 2021-09-13 | 5.10 | $5.13 | 3405 |
| 2021-09-10 | 5.09 | $5.08 | 9600 |
| 2021-09-09 | 5.09 | $5.07 | 4500 |
| 2021-09-08 | 5.10 | $5.09 | 35400 |
| 2021-09-07 | 5.10 | $5.07 | 11100 |
| 2021-09-03 | 5.11 | $5.12 | 10100 |
| 2021-09-02 | 5.11 | $5.14 | 15827 |
| 2021-09-01 | 5.09 | $5.15 | 5000 |
| 2021-08-31 | 5.07 | $5.09 | 2400 |
| 2021-08-30 | 5.07 | $5.09 | 5004 |
| 2021-08-27 | 5.07 | $5.09 | 21700 |
| 2021-08-26 | 5.06 | $5.05 | 7032 |
| 2021-08-25 | 5.07 | $5.10 | 6121 |
| 2021-08-24 | 5.06 | $5.10 | 24500 |
| 2021-08-23 | 5.05 | $5.14 | 8800 |
| 2021-08-20 | 5.03 | $5.05 | 3700 |
| 2021-08-19 | 5.03 | $5.05 | 12516 |
| 2021-08-18 | 5.04 | $5.05 | 9500 |
| 2021-08-17 | 5.04 | $5.03 | 3903 |
| 2021-08-16 | 5.06 | $5.07 | 11003 |
| 2021-08-13 | 5.06 | $5.08 | 44700 |
| 2021-08-12 | 5.06 | $5.07 | 3100 |
| 2021-08-11 | 5.07 | $5.04 | 11848 |
| 2021-08-10 | 5.09 | $5.03 | 9731 |
| 2021-08-09 | 5.12 | $5.05 | 8900 |
| 2021-08-06 | 5.15 | $5.09 | 12931 |
| 2021-08-05 | 5.17 | $5.21 | 2900 |
| 2021-08-04 | 5.15 | $5.16 | 5600 |
| 2021-08-03 | 5.15 | $5.10 | 33000 |
| 2021-08-02 | 5.17 | $5.11 | 3914 |
| 2021-07-30 | 5.19 | $5.13 | 11900 |
| 2021-07-29 | 5.21 | $5.12 | 8600 |
| 2021-07-28 | 5.24 | $5.23 | 16500 |
| 2021-07-27 | 5.23 | $5.30 | 7000 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.32
2026-07-24
Close Price
$6.73
Vol: 29400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.31
Average
51.03
Maximum
83.20
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 58.32 | $6.73 | 29400 |
| 2026-07-23 | 61.05 | $6.80 | 55800 |
| 2026-07-22 | 58.12 | $6.69 | 49500 |
| 2026-07-21 | 49.22 | $6.42 | 41500 |
| 2026-07-20 | 52.77 | $6.51 | 38832 |
| 2026-07-17 | 53.18 | $6.52 | 46321 |
| 2026-07-16 | 53.18 | $6.52 | 40000 |
| 2026-07-15 | 55.89 | $6.59 | 32600 |
| 2026-07-14 | 55.58 | $6.58 | 137300 |
| 2026-07-13 | 52.43 | $6.48 | 77928 |
| 2026-07-10 | 48.25 | $6.36 | 47100 |
| 2026-07-09 | 50.35 | $6.42 | 86600 |
| 2026-07-08 | 44.62 | $6.27 | 258725 |
| 2026-07-07 | 42.52 | $6.22 | 182400 |
| 2026-07-06 | 39.92 | $6.16 | 122700 |
| 2026-07-02 | 42.67 | $6.25 | 69729 |
| 2026-07-01 | 39.13 | $6.17 | 58700 |
| 2026-06-30 | 40.01 | $6.20 | 89400 |
| 2026-06-29 | 42.11 | $6.27 | 120696 |
| 2026-06-26 | 43.99 | $6.33 | 59900 |
| 2026-06-25 | 41.08 | $6.26 | 147000 |
| 2026-06-24 | 39.80 | $6.23 | 132503 |
| 2026-06-23 | 44.70 | $6.39 | 293031 |
| 2026-06-22 | 47.85 | $6.48 | 189400 |
| 2026-06-18 | 48.58 | $6.50 | 75900 |
| 2026-06-17 | 51.15 | $6.57 | 80900 |
| 2026-06-16 | 54.26 | $6.65 | 144400 |
| 2026-06-15 | 53.93 | $6.64 | 38600 |
| 2026-06-12 | 59.71 | $6.78 | 57700 |
| 2026-06-11 | 64.40 | $6.88 | 47900 |
| 2026-06-10 | 60.25 | $6.74 | 73200 |
| 2026-06-09 | 60.73 | $6.75 | 148500 |
| 2026-06-08 | 58.53 | $6.68 | 129141 |
| 2026-06-05 | 56.90 | $6.63 | 160700 |
| 2026-06-04 | 59.58 | $6.69 | 278800 |
| 2026-06-03 | 60.48 | $6.71 | 127100 |
| 2026-06-02 | 59.01 | $6.66 | 169631 |
| 2026-06-01 | 60.73 | $6.70 | 128740 |
| 2026-05-29 | 59.02 | $6.64 | 99406 |
| 2026-05-28 | 59.43 | $6.65 | 72747 |
| 2026-05-27 | 62.74 | $6.73 | 171000 |
| 2026-05-26 | 63.15 | $6.74 | 219500 |
| 2026-05-22 | 69.27 | $6.88 | 46300 |
| 2026-05-21 | 68.44 | $6.84 | 151800 |
| 2026-05-20 | 61.23 | $6.55 | 80102 |
| 2026-05-19 | 58.43 | $6.46 | 161344 |
| 2026-05-18 | 58.88 | $6.47 | 217623 |
| 2026-05-15 | 54.56 | $6.34 | 63200 |
| 2026-05-14 | 57.19 | $6.40 | 92800 |
| 2026-05-13 | 56.53 | $6.38 | 94600 |
| 2026-05-12 | 57.37 | $6.40 | 90500 |
| 2026-05-11 | 53.40 | $6.28 | 100531 |
| 2026-05-08 | 53.06 | $6.27 | 78008 |
| 2026-05-07 | 52.04 | $6.24 | 109615 |
| 2026-05-06 | 54.27 | $6.30 | 174711 |
| 2026-05-05 | 51.30 | $6.21 | 86317 |
| 2026-05-04 | 50.96 | $6.20 | 81100 |
| 2026-05-01 | 51.64 | $6.22 | 26000 |
| 2026-04-30 | 51.64 | $6.22 | 101907 |
| 2026-04-29 | 52.27 | $6.24 | 66100 |
| 2026-04-28 | 65.04 | $6.58 | 98300 |
| 2026-04-27 | 60.14 | $6.40 | 44109 |
| 2026-04-24 | 58.92 | $6.36 | 28800 |
| 2026-04-23 | 60.23 | $6.39 | 57610 |
| 2026-04-22 | 61.09 | $6.41 | 64700 |
| 2026-04-21 | 56.69 | $6.26 | 36700 |
| 2026-04-20 | 56.69 | $6.26 | 36500 |
| 2026-04-17 | 57.08 | $6.27 | 66400 |
| 2026-04-16 | 59.80 | $6.34 | 57200 |
| 2026-04-15 | 59.54 | $6.33 | 46200 |
| 2026-04-14 | 59.91 | $6.34 | 34000 |
| 2026-04-13 | 57.12 | $6.23 | 44400 |
| 2026-04-10 | 57.12 | $6.23 | 12700 |
| 2026-04-09 | 50.95 | $6.01 | 19700 |
| 2026-04-08 | 49.70 | $5.97 | 32500 |
| 2026-04-07 | 55.40 | $6.14 | 181446 |
| 2026-04-06 | 54.23 | $6.10 | 24000 |
| 2026-04-02 | 54.23 | $6.10 | 21416 |
| 2026-04-01 | 51.64 | $6.01 | 32735 |
| 2026-03-31 | 51.95 | $6.02 | 88500 |
| 2026-03-30 | 48.11 | $5.89 | 50431 |
| 2026-03-27 | 52.07 | $6.02 | 13700 |
| 2026-03-26 | 50.27 | $5.96 | 64449 |
| 2026-03-25 | 49.38 | $5.93 | 177339 |
| 2026-03-24 | 44.62 | $5.78 | 99801 |
| 2026-03-23 | 50.99 | $5.99 | 47546 |
| 2026-03-20 | 51.32 | $6.00 | 26300 |
| 2026-03-19 | 53.99 | $6.08 | 8000 |
| 2026-03-18 | 50.96 | $5.98 | 104600 |
| 2026-03-17 | 47.34 | $5.87 | 14127 |
| 2026-03-16 | 48.90 | $5.92 | 102809 |
| 2026-03-13 | 41.60 | $5.72 | 27500 |
| 2026-03-12 | 41.20 | $5.71 | 12116 |
| 2026-03-11 | 43.76 | $5.80 | 8948 |
| 2026-03-10 | 42.63 | $5.77 | 19615 |
| 2026-03-09 | 42.63 | $5.77 | 9217 |
| 2026-03-06 | 38.15 | $5.65 | 13300 |
| 2026-03-05 | 37.76 | $5.64 | 13018 |
| 2026-03-04 | 40.64 | $5.76 | 10392 |
| 2026-03-03 | 40.28 | $5.75 | 67103 |
| 2026-03-02 | 49.07 | $6.06 | 34600 |
| 2026-02-27 | 56.63 | $6.26 | 5400 |
| 2026-02-26 | 50.46 | $6.09 | 4000 |
| 2026-02-25 | 44.75 | $5.96 | 6500 |
| 2026-02-24 | 48.42 | $6.05 | 4717 |
| 2026-02-23 | 47.52 | $6.03 | 6400 |
| 2026-02-20 | 43.75 | $5.95 | 15720 |
| 2026-02-19 | 42.78 | $5.93 | 6104 |
| 2026-02-18 | 45.00 | $5.99 | 15100 |
| 2026-02-17 | 58.47 | $6.27 | 6200 |
| 2026-02-13 | 53.78 | $6.17 | 1400 |
| 2026-02-12 | 56.19 | $6.21 | 20714 |
| 2026-02-11 | 56.80 | $6.22 | 2323 |
| 2026-02-10 | 57.38 | $6.23 | 1534 |
| 2026-02-09 | 57.38 | $6.23 | 5200 |
| 2026-02-06 | 56.57 | $6.21 | 16406 |
| 2026-02-05 | 56.18 | $6.20 | 2400 |
| 2026-02-04 | 57.67 | $6.23 | 2100 |
| 2026-02-03 | 57.31 | $6.22 | 2300 |
| 2026-02-02 | 55.51 | $6.17 | 3000 |
| 2026-01-30 | 58.81 | $6.24 | 3306 |
| 2026-01-29 | 58.81 | $6.24 | 6617 |
| 2026-01-28 | 57.51 | $6.20 | 23612 |
| 2026-01-27 | 59.29 | $6.24 | 11900 |
| 2026-01-26 | 55.35 | $6.12 | 1700 |
| 2026-01-23 | 52.43 | $6.04 | 900 |
| 2026-01-22 | 52.84 | $6.05 | 4200 |
| 2026-01-21 | 50.64 | $5.99 | 7408 |
| 2026-01-20 | 50.28 | $5.98 | 8408 |
| 2026-01-16 | 47.69 | $5.91 | 2825 |
| 2026-01-15 | 50.93 | $6.00 | 2537 |
| 2026-01-14 | 50.57 | $5.99 | 4000 |
| 2026-01-13 | 44.90 | $5.84 | 10125 |
| 2026-01-12 | 47.67 | $5.92 | 13600 |
| 2026-01-09 | 46.89 | $5.90 | 5600 |
| 2026-01-08 | 47.23 | $5.91 | 6700 |
| 2026-01-07 | 45.76 | $5.87 | 1204 |
| 2026-01-06 | 47.65 | $5.93 | 2500 |
| 2026-01-05 | 47.96 | $5.94 | 11925 |
| 2026-01-02 | 49.83 | $6.00 | 3200 |
| 2025-12-31 | 51.41 | $6.05 | 728 |
| 2025-12-30 | 49.90 | $6.00 | 2000 |
| 2025-12-29 | 51.73 | $6.06 | 2811 |
| 2025-12-26 | 47.45 | $5.92 | 2300 |
| 2025-12-24 | 53.22 | $6.10 | 1124 |
| 2025-12-23 | 47.11 | $5.92 | 10800 |
| 2025-12-22 | 44.02 | $5.84 | 3900 |
| 2025-12-19 | 41.17 | $5.77 | 17100 |
| 2025-12-18 | 44.23 | $5.87 | 7900 |
| 2025-12-17 | 39.53 | $5.76 | 1300 |
| 2025-12-16 | 38.18 | $5.73 | 7005 |
| 2025-12-15 | 36.38 | $5.69 | 4719 |
| 2025-12-12 | 36.89 | $5.71 | 4236 |
| 2025-12-11 | 36.04 | $5.69 | 1800 |
| 2025-12-10 | 38.77 | $5.80 | 31900 |
| 2025-12-09 | 46.00 | $6.04 | 7011 |
| 2025-12-08 | 47.76 | $6.09 | 1801 |
| 2025-12-05 | 50.72 | $6.17 | 1300 |
| 2025-12-04 | 56.08 | $6.30 | 7200 |
| 2025-12-03 | 55.73 | $6.29 | 2732 |
| 2025-12-02 | 54.04 | $6.24 | 13300 |
| 2025-12-01 | 49.63 | $6.12 | 7621 |
| 2025-11-28 | 48.05 | $6.08 | 930 |
| 2025-11-26 | 51.50 | $6.17 | 2000 |
| 2025-11-25 | 47.10 | $6.06 | 500 |
| 2025-11-24 | 47.47 | $6.07 | 900 |
| 2025-11-21 | 46.26 | $6.04 | 1030 |
| 2025-11-20 | 49.13 | $6.12 | 10000 |
| 2025-11-19 | 54.77 | $6.26 | 10000 |
| 2025-11-18 | 54.77 | $6.26 | 10000 |
| 2025-11-17 | 57.77 | $6.33 | 500 |
| 2025-11-14 | 55.80 | $6.27 | 327 |
| 2025-11-13 | 53.39 | $6.20 | 600 |
| 2025-11-12 | 49.67 | $6.10 | 521 |
| 2025-11-11 | 48.50 | $6.07 | 1327 |
| 2025-11-10 | 53.20 | $6.19 | 2644 |
| 2025-11-07 | 59.11 | $6.32 | 818 |
| 2025-11-06 | 41.58 | $5.95 | 1400 |
| 2025-11-05 | 41.58 | $5.95 | 500 |
| 2025-11-04 | 39.03 | $5.91 | 500 |
| 2025-11-03 | 43.54 | $6.01 | 236 |
| 2025-10-31 | 51.46 | $6.15 | 541 |
| 2025-10-30 | 52.10 | $6.16 | 9 |
| 2025-10-29 | 52.10 | $6.16 | 200 |
| 2025-10-28 | 54.56 | $6.20 | 721 |
| 2025-10-27 | 50.69 | $6.13 | 2300 |
| 2025-10-24 | 47.02 | $6.07 | 12 |
| 2025-10-23 | 47.02 | $6.07 | 524 |
| 2025-10-22 | 47.55 | $6.08 | 300 |
| 2025-10-21 | 49.14 | $6.11 | 431 |
| 2025-10-20 | 51.88 | $6.16 | — |
| 2025-10-17 | 51.88 | $6.16 | 51800 |
| 2025-10-16 | 47.66 | $6.08 | 600 |
| 2025-10-15 | 46.55 | $6.06 | 2519 |
| 2025-10-14 | 47.02 | $6.07 | 522 |
| 2025-10-13 | 45.44 | $6.04 | 500 |
| 2025-10-10 | 44.91 | $6.03 | 1714 |
| 2025-10-09 | 40.59 | $5.95 | 300 |
| 2025-10-08 | 42.16 | $5.99 | 300 |
| 2025-10-07 | 56.79 | $6.27 | 55 |
| 2025-10-06 | 56.79 | $6.27 | 21300 |
| 2025-10-03 | 50.73 | $6.16 | — |
| 2025-10-02 | 50.73 | $6.16 | 1129 |
| 2025-10-01 | 50.15 | $6.15 | 800 |
| 2025-09-30 | 50.15 | $6.15 | 500 |
| 2025-09-29 | 46.80 | $6.09 | 400 |
| 2025-09-26 | 54.32 | $6.22 | 312 |
| 2025-09-25 | 51.47 | $6.17 | 14900 |
| 2025-09-24 | 50.29 | $6.15 | 2100 |
| 2025-09-23 | 46.60 | $6.09 | 5200 |
| 2025-09-22 | 45.31 | $6.07 | 600 |
| 2025-09-19 | 40.54 | $6.00 | 2200 |
| 2025-09-18 | 39.10 | $5.98 | 3500 |
| 2025-09-17 | 38.39 | $5.97 | 1144 |
| 2025-09-16 | 42.64 | $6.06 | 4000 |
| 2025-09-15 | 47.64 | $6.15 | 4000 |
| 2025-09-12 | 44.91 | $6.11 | — |
| 2025-09-11 | 45.47 | $6.12 | 6600 |
| 2025-09-10 | 42.75 | $6.08 | 5534 |
| 2025-09-09 | 43.26 | $6.09 | 4800 |
| 2025-09-08 | 45.88 | $6.14 | 200 |
| 2025-09-05 | 46.96 | $6.16 | 900 |
| 2025-09-04 | 45.12 | $6.13 | — |
| 2025-09-03 | 45.12 | $6.13 | 938 |
| 2025-09-02 | 49.24 | $6.21 | 614 |
| 2025-08-29 | 53.91 | $6.29 | 400 |
| 2025-08-28 | 52.85 | $6.27 | 10900 |
| 2025-08-27 | 56.57 | $6.33 | — |
| 2025-08-26 | 56.57 | $6.33 | 1700 |
| 2025-08-25 | 57.17 | $6.34 | 700 |
| 2025-08-22 | 57.76 | $6.35 | 5600 |
| 2025-08-21 | 54.19 | $6.27 | 1400 |
| 2025-08-20 | 58.29 | $6.34 | 27400 |
| 2025-08-19 | 52.97 | $6.23 | 1100 |
| 2025-08-18 | 54.78 | $6.26 | 2033 |
| 2025-08-15 | 55.38 | $6.27 | 12706 |
| 2025-08-14 | 53.45 | $6.23 | 2500 |
| 2025-08-13 | 54.00 | $6.24 | 400 |
| 2025-08-12 | 50.06 | $6.16 | 3947 |
| 2025-08-11 | 45.63 | $6.08 | 1144 |
| 2025-08-08 | 46.11 | $6.09 | 500 |
| 2025-08-07 | 44.42 | $6.06 | 5800 |
| 2025-08-06 | 47.74 | $6.13 | 700 |
| 2025-08-05 | 48.72 | $6.15 | — |
| 2025-08-04 | 48.72 | $6.15 | — |
| 2025-08-01 | 44.03 | $6.06 | 400 |
| 2025-07-31 | 47.72 | $6.14 | 238 |
| 2025-07-30 | 55.44 | $6.28 | 1501 |
| 2025-07-29 | 54.44 | $6.26 | 14300 |
| 2025-07-28 | 60.94 | $6.36 | — |
| 2025-07-25 | 60.94 | $6.36 | — |
| 2025-07-24 | 60.94 | $6.36 | 44804 |
| 2025-07-23 | 60.94 | $6.36 | 13324 |
| 2025-07-22 | 59.36 | $6.32 | — |
| 2025-07-21 | 59.36 | $6.32 | 500 |
| 2025-07-18 | 56.15 | $6.24 | 10500 |
| 2025-07-17 | 54.89 | $6.21 | 1035 |
| 2025-07-16 | 56.97 | $6.25 | 1134 |
| 2025-07-15 | 55.77 | $6.22 | 1519 |
| 2025-07-14 | 58.34 | $6.27 | 700 |
| 2025-07-11 | 58.34 | $6.27 | 200 |
| 2025-07-10 | 64.22 | $6.38 | — |
| 2025-07-09 | 64.22 | $6.38 | — |
| 2025-07-08 | 64.22 | $6.38 | 5107 |
| 2025-07-07 | 62.76 | $6.33 | 300 |
| 2025-07-03 | 62.47 | $6.32 | — |
| 2025-07-02 | 62.47 | $6.32 | 800 |
| 2025-07-01 | 64.28 | $6.36 | 1500 |
| 2025-06-30 | 61.92 | $6.27 | 527 |
| 2025-06-27 | 61.10 | $6.24 | 300 |
| 2025-06-26 | 54.28 | $6.02 | 300 |
| 2025-06-25 | 62.30 | $6.19 | 4300 |
| 2025-06-24 | 65.55 | $6.25 | 1421 |
| 2025-06-23 | 67.78 | $6.29 | 2300 |
| 2025-06-20 | 62.63 | $6.12 | 8200 |
| 2025-06-18 | 61.60 | $6.09 | 400 |
| 2025-06-17 | 60.22 | $6.05 | 1711 |
| 2025-06-16 | 64.66 | $6.13 | 205 |
| 2025-06-13 | 61.63 | $6.04 | 1020 |
| 2025-06-12 | 61.63 | $6.04 | 2200 |
| 2025-06-11 | 59.18 | $5.97 | 435 |
| 2025-06-10 | 58.09 | $5.94 | 200 |
| 2025-06-09 | 57.00 | $5.91 | 2404 |
| 2025-06-06 | 58.44 | $5.94 | 3400 |
| 2025-06-05 | 57.42 | $5.91 | 1600 |
| 2025-06-04 | 54.58 | $5.83 | 241 |
| 2025-06-03 | 57.30 | $5.89 | — |
| 2025-06-02 | 57.30 | $5.89 | 110 |
| 2025-05-30 | 55.64 | $5.84 | 600 |
| 2025-05-29 | 55.31 | $5.83 | 500 |
| 2025-05-28 | 59.53 | $5.93 | — |
| 2025-05-27 | 59.53 | $5.93 | — |
| 2025-05-23 | 59.94 | $5.94 | 1000 |
| 2025-05-22 | 59.13 | $5.91 | 2839 |
| 2025-05-21 | 58.60 | $5.89 | — |
| 2025-05-20 | 58.60 | $5.89 | 200 |
| 2025-05-19 | 54.04 | $5.72 | — |
| 2025-05-16 | 54.04 | $5.72 | — |
| 2025-05-15 | 54.36 | $5.73 | 637 |
| 2025-05-14 | 50.49 | $5.59 | — |
| 2025-05-13 | 50.49 | $5.59 | 600 |
| 2025-05-12 | 48.22 | $5.51 | 726 |
| 2025-05-09 | 53.45 | $5.69 | 1224 |
| 2025-05-08 | 56.35 | $5.78 | — |
| 2025-05-07 | 56.35 | $5.78 | 900 |
| 2025-05-06 | 57.61 | $5.82 | 842 |
| 2025-05-05 | 59.17 | $5.87 | 3328 |
| 2025-05-02 | 55.25 | $5.70 | 540 |
| 2025-05-01 | 54.01 | $5.65 | 1027 |
| 2025-04-30 | 62.93 | $5.92 | — |
| 2025-04-29 | 62.93 | $5.92 | 2438 |
| 2025-04-28 | 60.06 | $5.79 | 102 |
| 2025-04-25 | 58.17 | $5.71 | 700 |
| 2025-04-24 | 57.94 | $5.70 | 900 |
| 2025-04-23 | 61.93 | $5.82 | 300 |
| 2025-04-22 | 61.08 | $5.78 | 25328 |
| 2025-04-21 | 63.78 | $5.86 | 2325 |
| 2025-04-17 | 57.53 | $5.58 | 5600 |
| 2025-04-16 | 61.49 | $5.69 | 1317 |
| 2025-04-15 | 53.81 | $5.41 | 2007 |
| 2025-04-14 | 55.31 | $5.45 | 2348 |
| 2025-04-11 | 52.14 | $5.35 | 6535 |
| 2025-04-10 | 51.82 | $5.34 | 6436 |
| 2025-04-09 | 50.55 | $5.30 | 23000 |
| 2025-04-08 | 43.86 | $5.11 | 1337 |
| 2025-04-07 | 49.94 | $5.29 | 2500 |
| 2025-04-04 | 59.00 | $5.50 | 800 |
| 2025-04-03 | 64.86 | $5.61 | 600 |
| 2025-04-02 | 61.92 | $5.52 | 800 |
| 2025-04-01 | 56.98 | $5.39 | 12440 |
| 2025-03-31 | 62.29 | $5.48 | 22500 |
| 2025-03-28 | 62.29 | $5.48 | — |
| 2025-03-27 | 62.29 | $5.48 | 540 |
| 2025-03-26 | 58.21 | $5.37 | 2700 |
| 2025-03-25 | 62.91 | $5.45 | 10112 |
| 2025-03-24 | 61.81 | $5.42 | 15000 |
| 2025-03-21 | 58.71 | $5.34 | 2538 |
| 2025-03-20 | 64.98 | $5.44 | 1100 |
| 2025-03-19 | 62.30 | $5.37 | — |
| 2025-03-18 | 62.30 | $5.37 | 106717 |
| 2025-03-17 | 68.36 | $5.46 | 2900 |
| 2025-03-14 | 62.15 | $5.30 | — |
| 2025-03-13 | 62.15 | $5.30 | 500 |
| 2025-03-12 | 65.79 | $5.35 | 542 |
| 2025-03-11 | 67.29 | $5.37 | 2400 |
| 2025-03-10 | 64.19 | $5.29 | 644 |
| 2025-03-07 | 67.22 | $5.33 | 1700 |
| 2025-03-06 | 63.54 | $5.24 | 9600 |
| 2025-03-05 | 58.64 | $5.14 | 329 |
| 2025-03-04 | 58.64 | $5.14 | 300 |
| 2025-03-03 | 60.10 | $5.16 | 4000 |
| 2025-02-28 | 58.12 | $5.12 | 1839 |
| 2025-02-27 | 65.87 | $5.22 | — |
| 2025-02-26 | 66.72 | $5.23 | 220 |
| 2025-02-25 | 67.54 | $5.24 | 300 |
| 2025-02-24 | 67.16 | $5.23 | 700 |
| 2025-02-21 | 67.16 | $5.23 | 231 |
| 2025-02-20 | 66.07 | $5.20 | 4600 |
| 2025-02-19 | 58.15 | $5.02 | 500 |
| 2025-02-18 | 61.17 | $5.06 | 1045 |
| 2025-02-14 | 59.68 | $5.03 | — |
| 2025-02-13 | 60.41 | $5.04 | 1600 |
| 2025-02-12 | 57.96 | $4.99 | — |
| 2025-02-11 | 57.96 | $4.99 | 304 |
| 2025-02-10 | 59.28 | $5.01 | 323 |
| 2025-02-07 | 58.84 | $5.00 | 2842 |
| 2025-02-06 | 62.08 | $5.05 | — |
| 2025-02-05 | 62.08 | $5.05 | 2049 |
| 2025-02-04 | 58.80 | $4.97 | 1229 |
| 2025-02-03 | 53.02 | $4.85 | 1400 |
| 2025-01-31 | 52.49 | $4.84 | 3126 |
| 2025-01-30 | 47.44 | $4.75 | 1100 |
| 2025-01-29 | 48.53 | $4.77 | 3000 |
| 2025-01-28 | 50.17 | $4.80 | 3000 |
| 2025-01-27 | 51.84 | $4.83 | — |
| 2025-01-24 | 51.84 | $4.83 | 2814 |
| 2025-01-23 | 53.99 | $4.87 | 1200 |
| 2025-01-22 | 51.09 | $4.81 | 11300 |
| 2025-01-21 | 54.93 | $4.88 | 1000 |
| 2025-01-17 | 51.99 | $4.82 | 1000 |
| 2025-01-16 | 48.83 | $4.76 | 1727 |
| 2025-01-15 | 48.83 | $4.76 | 11800 |
| 2025-01-14 | 46.72 | $4.72 | 3700 |
| 2025-01-13 | 43.97 | $4.67 | 1702 |
| 2025-01-10 | 42.85 | $4.65 | 10200 |
| 2025-01-08 | 52.28 | $4.84 | 1900 |
| 2025-01-07 | 52.86 | $4.85 | 69900 |
| 2025-01-06 | 54.59 | $4.88 | 2521 |
| 2025-01-03 | 55.75 | $4.90 | 600 |
| 2025-01-02 | 53.89 | $4.86 | 3200 |
| 2024-12-31 | 45.79 | $4.71 | 407 |
| 2024-12-30 | 46.31 | $4.72 | 6908 |
| 2024-12-27 | 46.31 | $4.72 | 1700 |
| 2024-12-26 | 45.76 | $4.71 | 700 |
| 2024-12-24 | 48.10 | $4.76 | — |
| 2024-12-23 | 48.10 | $4.76 | 6100 |
| 2024-12-20 | 46.11 | $4.72 | 2500 |
| 2024-12-19 | 39.49 | $4.60 | 21700 |
| 2024-12-18 | 44.71 | $4.72 | 1400 |
| 2024-12-17 | 47.17 | $4.77 | 6700 |
| 2024-12-16 | 47.68 | $4.78 | 727 |
| 2024-12-13 | 43.71 | $4.71 | 4000 |
| 2024-12-12 | 49.29 | $4.82 | 5015 |
| 2024-12-11 | 49.84 | $4.83 | 3800 |
| 2024-12-10 | 52.04 | $4.87 | 9900 |
| 2024-12-09 | 49.38 | $4.82 | 400 |
| 2024-12-06 | 55.86 | $4.93 | 317 |
| 2024-12-05 | 54.31 | $4.90 | 5210 |
| 2024-12-04 | 53.27 | $4.88 | 1100 |
| 2024-12-03 | 53.85 | $4.89 | 3600 |
| 2024-12-02 | 51.32 | $4.84 | 1600 |
| 2024-11-29 | 45.02 | $4.73 | — |
| 2024-11-27 | 45.02 | $4.73 | 3526 |
| 2024-11-26 | 46.00 | $4.75 | 6900 |
| 2024-11-25 | 46.00 | $4.75 | 18619 |
| 2024-11-22 | 42.02 | $4.68 | 1600 |
| 2024-11-21 | 40.84 | $4.66 | 4800 |
| 2024-11-20 | 41.65 | $4.68 | 1637 |
| 2024-11-19 | 42.44 | $4.70 | 3500 |
| 2024-11-18 | 42.83 | $4.71 | 26900 |
| 2024-11-15 | 42.33 | $4.70 | 1200 |
| 2024-11-14 | 37.65 | $4.61 | 17700 |
| 2024-11-13 | 33.07 | $4.53 | 20500 |
| 2024-11-12 | 33.65 | $4.55 | 2300 |
| 2024-11-11 | 39.30 | $4.72 | 3117 |
| 2024-11-08 | 40.43 | $4.75 | 4700 |
| 2024-11-07 | 39.88 | $4.74 | 3500 |
| 2024-11-06 | 35.94 | $4.67 | 3649 |
| 2024-11-05 | 40.64 | $4.80 | 3800 |
| 2024-11-04 | 46.40 | $4.93 | 800 |
| 2024-11-01 | 41.56 | $4.85 | 111 |
| 2024-10-31 | 43.91 | $4.90 | 600 |
| 2024-10-30 | 49.81 | $5.01 | 5300 |
| 2024-10-29 | 47.37 | $4.97 | 1700 |
| 2024-10-28 | 47.92 | $4.98 | 922 |
| 2024-10-25 | 44.86 | $4.93 | 600 |
| 2024-10-24 | 45.36 | $4.94 | 332 |
| 2024-10-23 | 44.17 | $4.92 | — |
| 2024-10-22 | 44.17 | $4.92 | 1500 |
| 2024-10-21 | 50.69 | $5.05 | — |
| 2024-10-18 | 50.69 | $5.05 | 242 |
| 2024-10-17 | 48.58 | $5.01 | 323 |
| 2024-10-16 | 54.07 | $5.11 | 3800 |
| 2024-10-15 | 55.26 | $5.13 | 542 |
| 2024-10-14 | 54.31 | $5.11 | 1400 |
| 2024-10-11 | 50.28 | $5.03 | — |
| 2024-10-10 | 50.28 | $5.03 | 340 |
| 2024-10-09 | 54.62 | $5.11 | 200 |
| 2024-10-08 | 56.36 | $5.14 | 311 |
| 2024-10-07 | 54.05 | $5.09 | 603 |
| 2024-10-04 | 50.03 | $5.01 | 1009 |
| 2024-10-03 | 58.54 | $5.15 | — |
| 2024-10-02 | 58.54 | $5.15 | — |
| 2024-10-01 | 58.54 | $5.15 | 4630 |
| 2024-09-30 | 57.66 | $5.13 | 600 |
| 2024-09-27 | 60.09 | $5.17 | 311 |
| 2024-09-26 | 58.85 | $5.14 | 8200 |
| 2024-09-25 | 53.37 | $5.02 | 8402 |
| 2024-09-24 | 55.12 | $5.05 | 600 |
| 2024-09-23 | 54.65 | $5.04 | 2219 |
| 2024-09-20 | 53.73 | $5.02 | 737 |
| 2024-09-19 | 45.91 | $4.87 | 600 |
| 2024-09-18 | 50.80 | $4.96 | 1300 |
| 2024-09-17 | 57.24 | $5.06 | 1439 |
| 2024-09-16 | 56.18 | $5.04 | 400 |
| 2024-09-13 | 56.85 | $5.05 | 300 |
| 2024-09-12 | 54.27 | $5.00 | 1242 |
| 2024-09-11 | 56.18 | $5.03 | 1225 |
| 2024-09-10 | 54.67 | $5.00 | 2337 |
| 2024-09-09 | 53.65 | $4.98 | 6330 |
| 2024-09-06 | 56.04 | $5.02 | 900 |
| 2024-09-05 | 57.87 | $5.05 | 1302 |
| 2024-09-04 | 56.52 | $5.02 | 2000 |
| 2024-09-03 | 56.07 | $5.01 | 500 |
| 2024-08-30 | 58.35 | $5.05 | 100 |
| 2024-08-29 | 58.35 | $5.05 | 600 |
| 2024-08-28 | 60.57 | $5.09 | 3036 |
| 2024-08-27 | 61.12 | $5.10 | 205 |
| 2024-08-26 | 62.75 | $5.13 | 700 |
| 2024-08-23 | 62.43 | $5.12 | 2033 |
| 2024-08-22 | 59.48 | $5.03 | 544 |
| 2024-08-21 | 60.48 | $5.05 | 7900 |
| 2024-08-20 | 59.84 | $5.03 | 700 |
| 2024-08-19 | 60.31 | $5.04 | 8446 |
| 2024-08-16 | 58.78 | $4.99 | 900 |
| 2024-08-15 | 56.89 | $4.93 | 8000 |
| 2024-08-14 | 57.73 | $4.95 | 3745 |
| 2024-08-13 | 55.56 | $4.88 | 62222 |
| 2024-08-12 | 52.58 | $4.79 | 7405 |
| 2024-08-09 | 51.89 | $4.77 | 13400 |
| 2024-08-08 | 52.61 | $4.79 | 21640 |
| 2024-08-07 | 49.98 | $4.71 | 40000 |
| 2024-08-06 | 48.28 | $4.66 | 20500 |
| 2024-08-05 | 49.56 | $4.70 | 3505 |
| 2024-08-02 | 57.98 | $4.93 | 1317 |
| 2024-08-01 | 54.12 | $4.81 | 800 |
| 2024-07-31 | 50.52 | $4.71 | 7642 |
| 2024-07-30 | 57.36 | $4.87 | 9300 |
| 2024-07-29 | 51.95 | $4.73 | 6000 |
| 2024-07-26 | 51.95 | $4.73 | 2414 |
| 2024-07-25 | 55.10 | $4.80 | 2100 |
| 2024-07-24 | 52.36 | $4.73 | 6200 |
| 2024-07-23 | 53.24 | $4.75 | 4024 |
| 2024-07-22 | 48.71 | $4.64 | 7027 |
| 2024-07-19 | 51.29 | $4.70 | 412 |
| 2024-07-18 | 52.61 | $4.73 | 10100 |
| 2024-07-17 | 51.82 | $4.71 | 14600 |
| 2024-07-16 | 48.58 | $4.63 | 6221 |
| 2024-07-15 | 48.58 | $4.63 | 3300 |
| 2024-07-12 | 50.90 | $4.69 | 4300 |
| 2024-07-11 | 50.15 | $4.67 | 6200 |
| 2024-07-10 | 47.87 | $4.61 | 13808 |
| 2024-07-09 | 45.50 | $4.55 | 7835 |
| 2024-07-08 | 45.11 | $4.54 | 18700 |
| 2024-07-05 | 43.95 | $4.51 | 43700 |
| 2024-07-03 | 40.38 | $4.42 | 5500 |
| 2024-07-02 | 36.07 | $4.32 | 46900 |
| 2024-07-01 | 37.62 | $4.38 | 13225 |
| 2024-06-28 | 31.57 | $4.25 | 19800 |
| 2024-06-27 | 32.49 | $4.29 | 14718 |
| 2024-06-26 | 33.66 | $4.34 | 21805 |
| 2024-06-25 | 33.89 | $4.35 | 21600 |
| 2024-06-24 | 35.03 | $4.40 | 34926 |
| 2024-06-21 | 28.13 | $4.25 | 50500 |
| 2024-06-20 | 29.31 | $4.31 | 20925 |
| 2024-06-18 | 30.11 | $4.35 | 19810 |
| 2024-06-17 | 28.25 | $4.31 | 13800 |
| 2024-06-14 | 30.37 | $4.42 | 5100 |
| 2024-06-13 | 31.17 | $4.46 | 9839 |
| 2024-06-12 | 30.29 | $4.44 | 24115 |
| 2024-06-11 | 29.87 | $4.43 | 89100 |
| 2024-06-10 | 45.85 | $5.03 | 88710 |
| 2024-06-07 | 53.56 | $5.20 | 2000 |
| 2024-06-06 | 58.51 | $5.29 | 4200 |
| 2024-06-05 | 58.51 | $5.29 | 3700 |
| 2024-06-04 | 59.61 | $5.31 | 8500 |
| 2024-06-03 | 64.22 | $5.39 | 1338 |
| 2024-05-31 | 60.60 | $5.29 | 25300 |
| 2024-05-30 | 60.22 | $5.28 | 3023 |
| 2024-05-29 | 57.89 | $5.22 | 3000 |
| 2024-05-28 | 64.46 | $5.33 | 2732 |
| 2024-05-24 | 62.24 | $5.27 | 27533 |
| 2024-05-23 | 61.87 | $5.26 | 6800 |
| 2024-05-22 | 66.95 | $5.34 | 1745 |
| 2024-05-21 | 68.28 | $5.36 | 3748 |
| 2024-05-20 | 67.03 | $5.32 | 8906 |
| 2024-05-17 | 73.18 | $5.41 | 1531 |
| 2024-05-16 | 71.53 | $5.35 | 1643 |
| 2024-05-15 | 72.23 | $5.36 | 6700 |
| 2024-05-14 | 71.97 | $5.35 | 7200 |
| 2024-05-13 | 70.09 | $5.28 | 6900 |
| 2024-05-10 | 69.54 | $5.26 | 2000 |
| 2024-05-09 | 67.53 | $5.19 | 4912 |
| 2024-05-08 | 67.24 | $5.18 | 12014 |
| 2024-05-07 | 66.08 | $5.14 | 38333 |
| 2024-05-06 | 65.20 | $5.11 | 3732 |
| 2024-05-03 | 66.85 | $5.14 | 4209 |
| 2024-05-02 | 65.18 | $5.08 | 2800 |
| 2024-05-01 | 63.43 | $5.02 | 13100 |
| 2024-04-30 | 63.14 | $5.01 | 18436 |
| 2024-04-29 | 66.16 | $5.07 | 16400 |
| 2024-04-26 | 63.08 | $4.96 | 14929 |
| 2024-04-25 | 63.58 | $4.97 | 29732 |
| 2024-04-24 | 69.31 | $5.08 | 15911 |
| 2024-04-23 | 68.58 | $5.05 | 61642 |
| 2024-04-22 | 65.72 | $4.94 | 10300 |
| 2024-04-19 | 62.49 | $4.83 | 8027 |
| 2024-04-18 | 61.86 | $4.81 | 114827 |
| 2024-04-17 | 62.86 | $4.83 | 232327 |
| 2024-04-16 | 49.38 | $4.48 | 271400 |
| 2024-04-15 | 44.46 | $4.39 | 62002 |
| 2024-04-12 | 43.30 | $4.37 | 25633 |
| 2024-04-11 | 43.30 | $4.37 | 219238 |
| 2024-04-10 | 39.89 | $4.31 | 73600 |
| 2024-04-09 | 41.06 | $4.34 | 197114 |
| 2024-04-08 | 40.50 | $4.33 | 87718 |
| 2024-04-05 | 39.42 | $4.31 | 14400 |
| 2024-04-04 | 40.12 | $4.33 | 96244 |
| 2024-04-03 | 39.10 | $4.31 | 94027 |
| 2024-04-02 | 37.07 | $4.27 | 118800 |
| 2024-04-01 | 30.46 | $4.15 | 9300 |
| 2024-03-28 | 34.47 | $4.29 | 270500 |
| 2024-03-27 | 34.47 | $4.29 | 44300 |
| 2024-03-26 | 33.34 | $4.27 | 92216 |
| 2024-03-25 | 32.22 | $4.25 | 58944 |
| 2024-03-22 | 28.84 | $4.19 | 19101 |
| 2024-03-21 | 29.78 | $4.23 | 43700 |
| 2024-03-20 | 30.98 | $4.28 | 86300 |
| 2024-03-19 | 31.71 | $4.31 | 74300 |
| 2024-03-18 | 26.21 | $4.21 | 43334 |
| 2024-03-15 | 28.62 | $4.32 | 27800 |
| 2024-03-14 | 23.13 | $4.23 | 150847 |
| 2024-03-13 | 21.86 | $4.21 | 65200 |
| 2024-03-12 | 22.39 | $4.24 | 45538 |
| 2024-03-11 | 24.24 | $4.34 | 33800 |
| 2024-03-08 | 25.64 | $4.41 | 9100 |
| 2024-03-07 | 27.84 | $4.51 | 37812 |
| 2024-03-06 | 24.14 | $4.45 | 73914 |
| 2024-03-05 | 24.34 | $4.46 | 37500 |
| 2024-03-04 | 19.31 | $4.38 | 36600 |
| 2024-03-01 | 21.33 | $4.50 | 27100 |
| 2024-02-29 | 24.35 | $4.65 | 186910 |
| 2024-02-28 | 25.02 | $4.68 | 10502 |
| 2024-02-27 | 27.43 | $4.78 | 28515 |
| 2024-02-26 | 29.02 | $4.84 | 5100 |
| 2024-02-23 | 32.60 | $4.96 | 1122 |
| 2024-02-22 | 32.60 | $4.96 | 3034 |
| 2024-02-21 | 31.32 | $4.94 | 12200 |
| 2024-02-20 | 28.09 | $4.89 | 1600 |
| 2024-02-16 | 26.78 | $4.87 | 3904 |
| 2024-02-15 | 29.32 | $4.97 | 8000 |
| 2024-02-14 | 25.98 | $4.92 | 3142 |
| 2024-02-13 | 26.70 | $4.95 | 7000 |
| 2024-02-12 | 28.44 | $5.02 | 5416 |
| 2024-02-09 | 25.82 | $4.98 | 8100 |
| 2024-02-08 | 26.99 | $5.03 | 2900 |
| 2024-02-07 | 26.36 | $5.02 | 5328 |
| 2024-02-06 | 29.54 | $5.15 | 4630 |
| 2024-02-05 | 31.20 | $5.21 | 2041 |
| 2024-02-02 | 32.05 | $5.24 | 3619 |
| 2024-02-01 | 33.50 | $5.29 | 1400 |
| 2024-01-31 | 35.00 | $5.34 | 336 |
| 2024-01-30 | 37.22 | $5.41 | 3800 |
| 2024-01-29 | 35.56 | $5.38 | 900 |
| 2024-01-26 | 35.01 | $5.37 | 200 |
| 2024-01-25 | 37.42 | $5.45 | 5900 |
| 2024-01-24 | 41.11 | $5.56 | 300 |
| 2024-01-23 | 39.03 | $5.52 | 944 |
| 2024-01-22 | 40.74 | $5.57 | 1408 |
| 2024-01-19 | 35.37 | $5.47 | 800 |
| 2024-01-18 | 36.63 | $5.51 | 1726 |
| 2024-01-17 | 38.59 | $5.57 | 25400 |
| 2024-01-16 | 42.57 | $5.68 | 7334 |
| 2024-01-12 | 52.34 | $5.89 | 400 |
| 2024-01-11 | 49.73 | $5.84 | 600 |
| 2024-01-10 | 49.73 | $5.84 | 500 |
| 2024-01-09 | 52.31 | $5.89 | — |
| 2024-01-08 | 52.31 | $5.89 | 1000 |
| 2024-01-05 | 50.45 | $5.85 | 4410 |
| 2024-01-04 | 49.99 | $5.84 | 500 |
| 2024-01-03 | 48.15 | $5.80 | 834 |
| 2024-01-02 | 50.35 | $5.85 | 227 |
| 2023-12-29 | 52.64 | $5.90 | 1400 |
| 2023-12-28 | 52.23 | $5.89 | 2814 |
| 2023-12-27 | 54.02 | $5.93 | 3500 |
| 2023-12-26 | 46.64 | $5.76 | 3226 |
| 2023-12-22 | 54.45 | $5.92 | 2610 |
| 2023-12-21 | 53.05 | $5.89 | 2129 |
| 2023-12-20 | 51.15 | $5.85 | 1100 |
| 2023-12-19 | 54.28 | $5.91 | 633 |
| 2023-12-18 | 53.83 | $5.90 | 1016 |
| 2023-12-15 | 58.75 | $5.99 | 1342 |
| 2023-12-14 | 66.45 | $6.11 | 1300 |
| 2023-12-13 | 64.22 | $6.05 | 8000 |
| 2023-12-12 | 59.06 | $5.93 | 1300 |
| 2023-12-11 | 59.06 | $5.93 | 900 |
| 2023-12-08 | 63.17 | $5.99 | 5634 |
| 2023-12-07 | 61.47 | $5.95 | 9211 |
| 2023-12-06 | 63.56 | $5.98 | 2533 |
| 2023-12-05 | 61.49 | $5.93 | 1200 |
| 2023-12-04 | 61.49 | $5.93 | 1636 |
| 2023-12-01 | 62.13 | $5.94 | 1900 |
| 2023-11-30 | 60.98 | $5.91 | 1800 |
| 2023-11-29 | 60.60 | $5.90 | 4343 |
| 2023-11-28 | 62.92 | $5.94 | 1200 |
| 2023-11-27 | 63.50 | $5.95 | 2000 |
| 2023-11-24 | 57.99 | $5.80 | — |
| 2023-11-22 | 57.99 | $5.80 | 10400 |
| 2023-11-21 | 59.06 | $5.82 | 1000 |
| 2023-11-20 | 61.78 | $5.87 | 2000 |
| 2023-11-17 | 60.40 | $5.83 | 1700 |
| 2023-11-16 | 58.24 | $5.77 | 5230 |
| 2023-11-15 | 55.56 | $5.70 | 2005 |
| 2023-11-14 | 58.63 | $5.76 | 1200 |
| 2023-11-13 | 51.41 | $5.59 | 2823 |
| 2023-11-10 | 54.05 | $5.64 | 3041 |
| 2023-11-09 | 55.67 | $5.67 | 543 |
| 2023-11-08 | 52.99 | $5.61 | — |
| 2023-11-07 | 52.99 | $5.61 | 440 |
| 2023-11-06 | 54.99 | $5.65 | 448 |
| 2023-11-03 | 53.74 | $5.62 | 900 |
| 2023-11-02 | 54.70 | $5.64 | 800 |
| 2023-11-01 | 52.70 | $5.59 | 700 |
| 2023-10-31 | 47.87 | $5.48 | 500 |
| 2023-10-30 | 47.87 | $5.48 | 4922 |
| 2023-10-27 | 46.99 | $5.46 | 3419 |
| 2023-10-26 | 49.80 | $5.53 | 311 |
| 2023-10-25 | 52.36 | $5.59 | 300 |
| 2023-10-24 | 52.79 | $5.60 | 1800 |
| 2023-10-23 | 46.55 | $5.45 | 1000 |
| 2023-10-20 | 48.16 | $5.49 | — |
| 2023-10-19 | 48.16 | $5.49 | 1500 |
| 2023-10-18 | 47.34 | $5.47 | 416 |
| 2023-10-17 | 48.43 | $5.50 | 1200 |
| 2023-10-16 | 52.27 | $5.60 | 1200 |
| 2023-10-13 | 47.53 | $5.48 | 200 |
| 2023-10-12 | 50.30 | $5.55 | — |
| 2023-10-11 | 50.30 | $5.55 | 1504 |
| 2023-10-10 | 47.55 | $5.48 | 2835 |
| 2023-10-09 | 42.82 | $5.37 | 3635 |
| 2023-10-06 | 41.91 | $5.35 | 1900 |
| 2023-10-05 | 38.69 | $5.28 | 2027 |
| 2023-10-04 | 35.27 | $5.21 | 2700 |
| 2023-10-03 | 34.28 | $5.19 | 18000 |
| 2023-10-02 | 34.78 | $5.21 | 3600 |
| 2023-09-29 | 39.82 | $5.39 | 2100 |
| 2023-09-28 | 36.93 | $5.33 | 34700 |
| 2023-09-27 | 36.45 | $5.32 | 34608 |
| 2023-09-26 | 40.59 | $5.46 | 546 |
| 2023-09-25 | 41.55 | $5.49 | 2631 |
| 2023-09-22 | 45.65 | $5.61 | 200 |
| 2023-09-21 | 48.30 | $5.68 | 300 |
| 2023-09-20 | 56.78 | $5.87 | 300 |
| 2023-09-19 | 55.21 | $5.83 | 1100 |
| 2023-09-18 | 54.01 | $5.80 | 300 |
| 2023-09-15 | 52.41 | $5.76 | 1300 |
| 2023-09-14 | 50.78 | $5.72 | 600 |
| 2023-09-13 | 47.34 | $5.64 | 300 |
| 2023-09-12 | 47.34 | $5.64 | 700 |
| 2023-09-11 | 50.10 | $5.71 | 1144 |
| 2023-09-08 | 47.18 | $5.64 | 526 |
| 2023-09-07 | 44.53 | $5.58 | 400 |
| 2023-09-06 | 42.71 | $5.54 | 5103 |
| 2023-09-05 | 41.81 | $5.52 | 400 |
| 2023-09-01 | 48.34 | $5.70 | 3219 |
| 2023-08-31 | 49.57 | $5.73 | 2838 |
| 2023-08-30 | 52.53 | $5.80 | 646 |
| 2023-08-29 | 52.53 | $5.80 | 1901 |
| 2023-08-28 | 47.26 | $5.67 | 300 |
| 2023-08-25 | 43.10 | $5.58 | 3739 |
| 2023-08-24 | 43.46 | $5.59 | 745 |
| 2023-08-23 | 44.53 | $5.62 | 1305 |
| 2023-08-22 | 41.82 | $5.56 | 1900 |
| 2023-08-21 | 39.48 | $5.51 | 8500 |
| 2023-08-18 | 37.58 | $5.47 | 74500 |
| 2023-08-17 | 40.95 | $5.58 | 600 |
| 2023-08-16 | 42.26 | $5.62 | 10700 |
| 2023-08-15 | 40.91 | $5.59 | 424 |
| 2023-08-14 | 43.14 | $5.66 | 8100 |
| 2023-08-11 | 45.14 | $5.72 | 339 |
| 2023-08-10 | 47.59 | $5.79 | 700 |
| 2023-08-09 | 45.59 | $5.74 | 548 |
| 2023-08-08 | 42.67 | $5.67 | 900 |
| 2023-08-07 | 44.62 | $5.73 | 6802 |
| 2023-08-04 | 43.39 | $5.70 | 1500 |
| 2023-08-03 | 40.03 | $5.62 | 2100 |
| 2023-08-02 | 49.02 | $5.88 | 832 |
| 2023-08-01 | 54.37 | $6.00 | 4743 |
| 2023-07-31 | 56.83 | $6.05 | 608 |
| 2023-07-28 | 56.45 | $6.04 | 1100 |
| 2023-07-27 | 59.90 | $6.11 | 216 |
| 2023-07-26 | 57.80 | $6.05 | 501 |
| 2023-07-25 | 55.20 | $5.98 | 6800 |
| 2023-07-24 | 59.16 | $6.06 | 500 |
| 2023-07-21 | 61.79 | $6.11 | 3900 |
| 2023-07-20 | 58.26 | $6.01 | 800 |
| 2023-07-19 | 56.75 | $5.97 | 200 |
| 2023-07-18 | 56.75 | $5.97 | 4236 |
| 2023-07-17 | 56.75 | $5.97 | 6622 |
| 2023-07-14 | 57.19 | $5.98 | 4200 |
| 2023-07-13 | 57.19 | $5.98 | 1200 |
| 2023-07-12 | 43.09 | $5.63 | — |
| 2023-07-11 | 43.09 | $5.63 | 1037 |
| 2023-07-10 | 40.03 | $5.57 | 2133 |
| 2023-07-07 | 42.18 | $5.63 | 6137 |
| 2023-07-06 | 45.68 | $5.72 | 1849 |
| 2023-07-05 | 48.67 | $5.79 | 1735 |
| 2023-07-03 | 54.46 | $5.91 | 317 |
| 2023-06-30 | 54.98 | $5.92 | 1600 |
| 2023-06-29 | 50.51 | $5.82 | 400 |
| 2023-06-28 | 50.03 | $5.81 | 1817 |
| 2023-06-27 | 50.49 | $5.82 | 1233 |
| 2023-06-26 | 44.74 | $5.70 | 1500 |
| 2023-06-23 | 45.58 | $5.72 | 744 |
| 2023-06-22 | 49.55 | $5.81 | 2200 |
| 2023-06-21 | 49.55 | $5.81 | 900 |
| 2023-06-20 | 50.43 | $5.83 | 5400 |
| 2023-06-16 | 52.19 | $5.87 | 4300 |
| 2023-06-15 | 48.79 | $5.79 | 224 |
| 2023-06-14 | 44.06 | $5.69 | 513 |
| 2023-06-13 | 42.03 | $5.65 | 5600 |
| 2023-06-12 | 43.92 | $5.70 | 5600 |
| 2023-06-09 | 43.92 | $5.70 | 1725 |
| 2023-06-08 | 43.92 | $5.70 | 7125 |
| 2023-06-07 | 42.59 | $5.67 | 2007 |
| 2023-06-06 | 45.68 | $5.76 | 1300 |
| 2023-06-05 | 43.52 | $5.71 | 2019 |
| 2023-06-02 | 44.19 | $5.73 | 600 |
| 2023-06-01 | 41.18 | $5.66 | 1531 |
| 2023-05-31 | 38.95 | $5.61 | 5800 |
| 2023-05-30 | 40.10 | $5.65 | 748 |
| 2023-05-26 | 34.56 | $5.53 | — |
| 2023-05-25 | 34.56 | $5.53 | 13400 |
| 2023-05-24 | 37.71 | $5.65 | 300 |
| 2023-05-23 | 37.71 | $5.65 | 1500 |
| 2023-05-22 | 42.03 | $5.80 | 700 |
| 2023-05-19 | 38.93 | $5.73 | 5029 |
| 2023-05-18 | 41.01 | $5.80 | 2232 |
| 2023-05-17 | 45.29 | $5.93 | 1517 |
| 2023-05-16 | 51.59 | $6.09 | 7600 |
| 2023-05-15 | 52.02 | $6.10 | 1700 |
| 2023-05-12 | 52.43 | $6.11 | 918 |
| 2023-05-11 | 52.83 | $6.12 | 944 |
| 2023-05-10 | 54.41 | $6.16 | 235 |
| 2023-05-09 | 59.47 | $6.28 | 1200 |
| 2023-05-08 | 62.22 | $6.34 | 2000 |
| 2023-05-05 | 59.23 | $6.24 | 1129 |
| 2023-05-04 | 57.97 | $6.20 | 600 |
| 2023-05-03 | 53.16 | $6.06 | 300 |
| 2023-05-02 | 57.64 | $6.16 | 600 |
| 2023-05-01 | 57.30 | $6.15 | 8044 |
| 2023-04-28 | 60.06 | $6.21 | 700 |
| 2023-04-27 | 60.52 | $6.22 | 29100 |
| 2023-04-26 | 58.07 | $6.14 | 800 |
| 2023-04-25 | 57.44 | $6.12 | 602 |
| 2023-04-24 | 63.80 | $6.26 | 320 |
| 2023-04-21 | 61.79 | $6.19 | 1200 |
| 2023-04-20 | 61.79 | $6.19 | 8035 |
| 2023-04-19 | 58.85 | $6.09 | — |
| 2023-04-18 | 58.85 | $6.09 | — |
| 2023-04-17 | 58.85 | $6.09 | 2300 |
| 2023-04-14 | 58.57 | $6.08 | 2900 |
| 2023-04-13 | 64.25 | $6.22 | 1100 |
| 2023-04-12 | 65.11 | $6.24 | 1200 |
| 2023-04-11 | 62.50 | $6.13 | 2302 |
| 2023-04-10 | 60.45 | $6.05 | 912 |
| 2023-04-06 | 68.44 | $6.23 | 628 |
| 2023-04-05 | 67.06 | $6.17 | 900 |
| 2023-04-04 | 64.35 | $6.06 | 3620 |
| 2023-04-03 | 62.76 | $6.00 | 1900 |
| 2023-03-31 | 61.95 | $5.97 | 245 |
| 2023-03-30 | 65.07 | $6.04 | 900 |
| 2023-03-29 | 63.58 | $5.98 | 836 |
| 2023-03-28 | 57.88 | $5.78 | 1400 |
| 2023-03-27 | 57.25 | $5.76 | 1911 |
| 2023-03-24 | 58.50 | $5.79 | 4400 |
| 2023-03-23 | 58.21 | $5.78 | 9019 |
| 2023-03-22 | 55.55 | $5.69 | 2600 |
| 2023-03-21 | 50.93 | $5.55 | 2300 |
| 2023-03-20 | 55.64 | $5.67 | 1100 |
| 2023-03-17 | 51.37 | $5.55 | 2722 |
| 2023-03-16 | 56.54 | $5.67 | 4819 |
| 2023-03-15 | 51.08 | $5.53 | 8708 |
| 2023-03-14 | 59.74 | $5.70 | 624 |
| 2023-03-13 | 53.07 | $5.55 | 5812 |
| 2023-03-10 | 48.18 | $5.46 | 3318 |
| 2023-03-09 | 47.01 | $5.44 | 2202 |
| 2023-03-08 | 48.57 | $5.47 | 1802 |
| 2023-03-07 | 48.57 | $5.47 | 1424 |
| 2023-03-06 | 51.66 | $5.53 | 329 |
| 2023-03-03 | 49.63 | $5.49 | 338 |
| 2023-03-02 | 49.12 | $5.48 | 7826 |
| 2023-03-01 | 49.12 | $5.48 | 23946 |
| 2023-02-28 | 46.70 | $5.43 | 1834 |
| 2023-02-27 | 50.84 | $5.52 | 5026 |
| 2023-02-24 | 47.91 | $5.46 | 400 |
| 2023-02-23 | 48.37 | $5.47 | 1218 |
| 2023-02-22 | 48.81 | $5.48 | 1146 |
| 2023-02-21 | 48.81 | $5.48 | 1332 |
| 2023-02-17 | 58.42 | $5.68 | 2027 |
| 2023-02-16 | 53.16 | $5.56 | 323 |
| 2023-02-15 | 52.21 | $5.54 | 600 |
| 2023-02-14 | 55.43 | $5.60 | 4605 |
| 2023-02-13 | 54.99 | $5.59 | 3347 |
| 2023-02-10 | 51.34 | $5.51 | 502 |
| 2023-02-09 | 53.94 | $5.56 | 3543 |
| 2023-02-08 | 53.03 | $5.54 | 400 |
| 2023-02-07 | 52.59 | $5.53 | 2500 |
| 2023-02-06 | 51.73 | $5.51 | 7000 |
| 2023-02-03 | 52.18 | $5.52 | 820 |
| 2023-02-02 | 58.48 | $5.65 | 1800 |
| 2023-02-01 | 58.48 | $5.65 | 6836 |
| 2023-01-31 | 56.28 | $5.59 | 1200 |
| 2023-01-30 | 54.76 | $5.55 | 1600 |
| 2023-01-27 | 58.11 | $5.62 | 2114 |
| 2023-01-26 | 58.11 | $5.62 | 700 |
| 2023-01-25 | 59.52 | $5.65 | 332 |
| 2023-01-24 | 57.57 | $5.59 | 8800 |
| 2023-01-23 | 58.01 | $5.60 | 4709 |
| 2023-01-20 | 58.01 | $5.60 | 6300 |
| 2023-01-19 | 57.42 | $5.58 | 7617 |
| 2023-01-18 | 55.94 | $5.53 | 2100 |
| 2023-01-17 | 56.31 | $5.54 | 500 |
| 2023-01-13 | 56.67 | $5.55 | 400 |
| 2023-01-12 | 58.07 | $5.59 | 7700 |
| 2023-01-11 | 57.06 | $5.55 | 2200 |
| 2023-01-10 | 54.47 | $5.45 | 7140 |
| 2023-01-09 | 49.22 | $5.27 | 6704 |
| 2023-01-06 | 48.28 | $5.24 | 716 |
| 2023-01-05 | 42.53 | $5.07 | 4918 |
| 2023-01-04 | 45.95 | $5.19 | 68100 |
| 2023-01-03 | 42.27 | $5.09 | 7724 |
| 2022-12-30 | 43.11 | $5.12 | 2100 |
| 2022-12-29 | 47.26 | $5.26 | 8614 |
| 2022-12-28 | 44.35 | $5.18 | 6700 |
| 2022-12-27 | 46.48 | $5.25 | 1600 |
| 2022-12-23 | 46.78 | $5.26 | 4148 |
| 2022-12-22 | 45.43 | $5.22 | 99100 |
| 2022-12-21 | 48.05 | $5.31 | 10400 |
| 2022-12-20 | 47.73 | $5.30 | 17305 |
| 2022-12-19 | 49.46 | $5.36 | 10141 |
| 2022-12-16 | 47.35 | $5.29 | 2324 |
| 2022-12-15 | 56.30 | $5.57 | 3100 |
| 2022-12-14 | 61.42 | $5.70 | 6100 |
| 2022-12-13 | 58.37 | $5.59 | 11200 |
| 2022-12-12 | 59.18 | $5.61 | 6800 |
| 2022-12-09 | 57.51 | $5.55 | 1319 |
| 2022-12-08 | 55.79 | $5.49 | 5705 |
| 2022-12-07 | 57.63 | $5.54 | 1318 |
| 2022-12-06 | 57.09 | $5.52 | 3900 |
| 2022-12-05 | 59.25 | $5.58 | 6428 |
| 2022-12-02 | 59.60 | $5.59 | 4839 |
| 2022-12-01 | 59.60 | $5.59 | 17500 |
| 2022-11-30 | 59.16 | $5.57 | 24631 |
| 2022-11-29 | 54.68 | $5.38 | 3716 |
| 2022-11-28 | 57.19 | $5.46 | 7000 |
| 2022-11-25 | 63.03 | $5.63 | 2700 |
| 2022-11-23 | 62.39 | $5.60 | 8442 |
| 2022-11-22 | 61.76 | $5.57 | 26400 |
| 2022-11-21 | 59.60 | $5.47 | 2134 |
| 2022-11-18 | 59.60 | $5.47 | 8949 |
| 2022-11-17 | 61.80 | $5.54 | 12200 |
| 2022-11-16 | 69.07 | $5.75 | 4836 |
| 2022-11-15 | 64.97 | $5.53 | 58023 |
| 2022-11-14 | 64.15 | $5.49 | 7023 |
| 2022-11-11 | 61.81 | $5.38 | 9700 |
| 2022-11-10 | 59.53 | $5.28 | 12806 |
| 2022-11-09 | 54.94 | $5.10 | 2900 |
| 2022-11-08 | 52.96 | $5.03 | 30300 |
| 2022-11-07 | 51.22 | $4.97 | 14700 |
| 2022-11-04 | 52.14 | $5.00 | 2248 |
| 2022-11-03 | 48.02 | $4.86 | 3008 |
| 2022-11-02 | 51.00 | $4.96 | 2200 |
| 2022-11-01 | 53.52 | $5.04 | 6020 |
| 2022-10-31 | 54.16 | $5.06 | 3726 |
| 2022-10-28 | 56.39 | $5.13 | 14300 |
| 2022-10-27 | 54.87 | $5.07 | 14706 |
| 2022-10-26 | 53.60 | $5.02 | 4400 |
| 2022-10-25 | 49.83 | $4.88 | 49738 |
| 2022-10-24 | 45.96 | $4.75 | 14300 |
| 2022-10-21 | 42.38 | $4.64 | 8642 |
| 2022-10-20 | 42.62 | $4.65 | 6615 |
| 2022-10-19 | 41.99 | $4.63 | 20833 |
| 2022-10-18 | 43.35 | $4.69 | 83200 |
| 2022-10-17 | 42.16 | $4.65 | 17000 |
| 2022-10-14 | 37.82 | $4.51 | 64917 |
| 2022-10-13 | 30.77 | $4.31 | 55019 |
| 2022-10-12 | 28.45 | $4.25 | 14500 |
| 2022-10-11 | 30.21 | $4.36 | 77600 |
| 2022-10-10 | 32.46 | $4.49 | 9300 |
| 2022-10-07 | 33.56 | $4.55 | 11600 |
| 2022-10-06 | 34.87 | $4.62 | 6548 |
| 2022-10-05 | 36.81 | $4.72 | 17600 |
| 2022-10-04 | 39.53 | $4.85 | 109800 |
| 2022-10-03 | 34.20 | $4.70 | 21348 |
| 2022-09-30 | 28.61 | $4.56 | 5948 |
| 2022-09-29 | 29.12 | $4.59 | 32048 |
| 2022-09-28 | 32.16 | $4.76 | 29607 |
| 2022-09-27 | 29.70 | $4.70 | 85205 |
| 2022-09-26 | 31.13 | $4.78 | 18100 |
| 2022-09-23 | 32.43 | $4.85 | 7300 |
| 2022-09-22 | 36.81 | $5.06 | 21500 |
| 2022-09-21 | 37.27 | $5.08 | 8600 |
| 2022-09-20 | 38.16 | $5.12 | 17809 |
| 2022-09-19 | 40.98 | $5.24 | 28305 |
| 2022-09-16 | 34.05 | $5.06 | 10000 |
| 2022-09-15 | 37.80 | $5.22 | 3213 |
| 2022-09-14 | 35.26 | $5.16 | 2600 |
| 2022-09-13 | 37.69 | $5.26 | 9440 |
| 2022-09-12 | 42.74 | $5.44 | 32400 |
| 2022-09-09 | 43.98 | $5.48 | 7010 |
| 2022-09-08 | 39.82 | $5.38 | 3100 |
| 2022-09-07 | 42.52 | $5.47 | 15500 |
| 2022-09-06 | 38.10 | $5.37 | 230 |
| 2022-09-02 | 39.54 | $5.42 | 35836 |
| 2022-09-01 | 40.12 | $5.44 | 4500 |
| 2022-08-31 | 40.12 | $5.44 | 5842 |
| 2022-08-30 | 44.20 | $5.58 | 3119 |
| 2022-08-29 | 49.70 | $5.74 | 1400 |
| 2022-08-26 | 52.81 | $5.82 | 2535 |
| 2022-08-25 | 55.29 | $5.88 | 1426 |
| 2022-08-24 | 53.92 | $5.84 | 8800 |
| 2022-08-23 | 55.53 | $5.88 | 6200 |
| 2022-08-22 | 54.23 | $5.84 | 3800 |
| 2022-08-19 | 52.59 | $5.79 | 506 |
| 2022-08-18 | 54.45 | $5.84 | 11300 |
| 2022-08-17 | 55.57 | $5.87 | 2125 |
| 2022-08-16 | 55.93 | $5.88 | 2800 |
| 2022-08-15 | 53.62 | $5.80 | 8700 |
| 2022-08-12 | 49.54 | $5.67 | 1900 |
| 2022-08-11 | 49.86 | $5.68 | 18200 |
| 2022-08-10 | 50.48 | $5.70 | 3900 |
| 2022-08-09 | 49.28 | $5.66 | 7900 |
| 2022-08-08 | 45.85 | $5.55 | 5711 |
| 2022-08-05 | 41.03 | $5.41 | 5715 |
| 2022-08-04 | 45.72 | $5.58 | 5200 |
| 2022-08-03 | 46.92 | $5.62 | 15600 |
| 2022-08-02 | 48.75 | $5.68 | 26140 |
| 2022-08-01 | 49.98 | $5.72 | 3724 |
| 2022-07-29 | 52.49 | $5.80 | 412 |
| 2022-07-28 | 49.15 | $5.69 | 1600 |
| 2022-07-27 | 50.06 | $5.72 | 635 |
| 2022-07-26 | 52.21 | $5.79 | 53144 |
| 2022-07-25 | 53.14 | $5.82 | 744 |
| 2022-07-22 | 49.44 | $5.69 | 11400 |
| 2022-07-21 | 46.33 | $5.59 | 2819 |
| 2022-07-20 | 47.72 | $5.64 | 4800 |
| 2022-07-19 | 52.85 | $5.81 | 3200 |
| 2022-07-18 | 49.19 | $5.69 | 3818 |
| 2022-07-15 | 47.25 | $5.63 | 2600 |
| 2022-07-14 | 43.84 | $5.53 | 912 |
| 2022-07-13 | 46.71 | $5.63 | 13100 |
| 2022-07-12 | 45.00 | $5.58 | 2934 |
| 2022-07-11 | 46.41 | $5.63 | 7500 |
| 2022-07-08 | 46.97 | $5.65 | 5003 |
| 2022-07-07 | 46.04 | $5.62 | 3547 |
| 2022-07-06 | 44.51 | $5.57 | 16829 |
| 2022-07-05 | 43.59 | $5.54 | 17339 |
| 2022-07-01 | 49.25 | $5.76 | 12400 |
| 2022-06-30 | 47.18 | $5.69 | 9701 |
| 2022-06-29 | 47.98 | $5.72 | 30936 |
| 2022-06-28 | 50.12 | $5.80 | 3500 |
| 2022-06-27 | 46.73 | $5.68 | 1800 |
| 2022-06-24 | 45.55 | $5.64 | 7101 |
| 2022-06-23 | 43.17 | $5.56 | 11700 |
| 2022-06-22 | 41.97 | $5.52 | 5200 |
| 2022-06-21 | 43.05 | $5.57 | 3433 |
| 2022-06-17 | 44.58 | $5.64 | 17404 |
| 2022-06-16 | 51.27 | $5.91 | 10128 |
| 2022-06-15 | 47.08 | $5.76 | 4502 |
| 2022-06-14 | 41.33 | $5.58 | 14511 |
| 2022-06-13 | 43.32 | $5.66 | 7611 |
| 2022-06-10 | 41.99 | $5.62 | 6000 |
| 2022-06-09 | 50.04 | $5.91 | 11141 |
| 2022-06-08 | 52.00 | $5.97 | 4000 |
| 2022-06-07 | 56.56 | $6.10 | 6100 |
| 2022-06-06 | 53.27 | $5.99 | 3000 |
| 2022-06-03 | 52.33 | $5.96 | 10300 |
| 2022-06-02 | 51.72 | $5.94 | 6018 |
| 2022-06-01 | 50.51 | $5.90 | 14946 |
| 2022-05-31 | 53.37 | $5.99 | 14632 |
| 2022-05-27 | 54.67 | $6.03 | 2817 |
| 2022-05-26 | 55.64 | $6.06 | 10100 |
| 2022-05-25 | 53.28 | $5.97 | 8910 |
| 2022-05-24 | 53.58 | $5.98 | 33238 |
| 2022-05-23 | 52.82 | $5.95 | 7145 |
| 2022-05-20 | 48.26 | $5.78 | 6900 |
| 2022-05-19 | 48.26 | $5.78 | 5121 |
| 2022-05-18 | 46.34 | $5.71 | 31732 |
| 2022-05-17 | 40.31 | $5.51 | 14800 |
| 2022-05-16 | 39.66 | $5.49 | 12000 |
| 2022-05-13 | 34.64 | $5.34 | 11300 |
| 2022-05-12 | 36.16 | $5.42 | 9100 |
| 2022-05-11 | 46.35 | $5.84 | 10506 |
| 2022-05-10 | 43.85 | $5.77 | 9400 |
| 2022-05-09 | 44.99 | $5.81 | 16300 |
| 2022-05-06 | 47.95 | $5.91 | 4600 |
| 2022-05-05 | 50.47 | $5.99 | 11600 |
| 2022-05-04 | 52.44 | $6.05 | 1400 |
| 2022-05-03 | 51.24 | $6.01 | 56341 |
| 2022-05-02 | 47.10 | $5.88 | 9308 |
| 2022-04-29 | 50.21 | $5.98 | 5500 |
| 2022-04-28 | 56.61 | $6.16 | 11300 |
| 2022-04-27 | 56.31 | $6.15 | 40617 |
| 2022-04-26 | 54.86 | $6.10 | 15100 |
| 2022-04-25 | 58.17 | $6.19 | 11500 |
| 2022-04-22 | 56.51 | $6.13 | 2500 |
| 2022-04-21 | 58.34 | $6.18 | 7200 |
| 2022-04-20 | 61.36 | $6.26 | 4200 |
| 2022-04-19 | 60.88 | $6.24 | 7429 |
| 2022-04-18 | 62.36 | $6.28 | 6300 |
| 2022-04-14 | 65.37 | $6.36 | 14902 |
| 2022-04-13 | 64.55 | $6.32 | 26529 |
| 2022-04-12 | 65.65 | $6.35 | 20600 |
| 2022-04-11 | 65.47 | $6.34 | 8600 |
| 2022-04-08 | 64.55 | $6.29 | 8900 |
| 2022-04-07 | 62.68 | $6.19 | 15000 |
| 2022-04-06 | 60.71 | $6.09 | 25000 |
| 2022-04-05 | 58.42 | $5.98 | 11700 |
| 2022-04-04 | 55.74 | $5.86 | 6200 |
| 2022-04-01 | 57.19 | $5.91 | 4700 |
| 2022-03-31 | 60.19 | $6.01 | 17700 |
| 2022-03-30 | 60.19 | $6.01 | 13000 |
| 2022-03-29 | 57.15 | $5.86 | 32134 |
| 2022-03-28 | 57.15 | $5.86 | 4900 |
| 2022-03-25 | 55.31 | $5.77 | 16600 |
| 2022-03-24 | 51.32 | $5.59 | 4900 |
| 2022-03-23 | 47.89 | $5.45 | 12600 |
| 2022-03-22 | 52.13 | $5.62 | 15447 |
| 2022-03-21 | 48.29 | $5.47 | 10700 |
| 2022-03-18 | 46.39 | $5.40 | 25245 |
| 2022-03-17 | 44.73 | $5.34 | 18226 |
| 2022-03-16 | 44.73 | $5.34 | 15700 |
| 2022-03-15 | 43.41 | $5.29 | 84100 |
| 2022-03-14 | 41.29 | $5.21 | 21500 |
| 2022-03-11 | 43.22 | $5.31 | 16313 |
| 2022-03-10 | 46.30 | $5.46 | 31115 |
| 2022-03-09 | 46.93 | $5.49 | 15811 |
| 2022-03-08 | 39.58 | $5.21 | 63110 |
| 2022-03-07 | 32.25 | $4.98 | 17400 |
| 2022-03-04 | 31.22 | $4.95 | 28900 |
| 2022-03-03 | 31.83 | $4.99 | 14929 |
| 2022-03-02 | 33.39 | $5.09 | 11200 |
| 2022-03-01 | 33.39 | $5.09 | 27823 |
| 2022-02-28 | 36.82 | $5.30 | 23513 |
| 2022-02-25 | 35.32 | $5.25 | 13200 |
| 2022-02-24 | 27.83 | $5.02 | 15500 |
| 2022-02-23 | 29.08 | $5.11 | 6400 |
| 2022-02-22 | 29.08 | $5.11 | 9842 |
| 2022-02-18 | 34.35 | $5.45 | 8700 |
| 2022-02-17 | 34.88 | $5.48 | 13033 |
| 2022-02-16 | 37.24 | $5.61 | 7607 |
| 2022-02-15 | 32.92 | $5.48 | 4820 |
| 2022-02-14 | 33.26 | $5.50 | 13200 |
| 2022-02-11 | 35.85 | $5.65 | 6200 |
| 2022-02-10 | 57.90 | $6.42 | 172200 |
| 2022-02-09 | 54.45 | $6.32 | 27900 |
| 2022-02-08 | 49.74 | $6.20 | 6220 |
| 2022-02-07 | 51.86 | $6.25 | 2906 |
| 2022-02-04 | 55.45 | $6.33 | 16600 |
| 2022-02-03 | 57.34 | $6.37 | 1600 |
| 2022-02-02 | 58.77 | $6.40 | 4344 |
| 2022-02-01 | 54.07 | $6.27 | 3100 |
| 2022-01-31 | 54.52 | $6.28 | 904 |
| 2022-01-28 | 53.41 | $6.25 | 4946 |
| 2022-01-27 | 56.02 | $6.31 | 25518 |
| 2022-01-26 | 51.52 | $6.19 | 23337 |
| 2022-01-25 | 56.06 | $6.29 | 27200 |
| 2022-01-24 | 59.02 | $6.35 | 8900 |
| 2022-01-21 | 60.54 | $6.38 | 2343 |
| 2022-01-20 | 66.51 | $6.49 | 3100 |
| 2022-01-19 | 70.09 | $6.55 | 3500 |
| 2022-01-18 | 75.92 | $6.64 | 3700 |
| 2022-01-14 | 74.82 | $6.59 | 336 |
| 2022-01-13 | 71.87 | $6.47 | 2433 |
| 2022-01-12 | 71.34 | $6.45 | 5724 |
| 2022-01-11 | 78.36 | $6.55 | 6700 |
| 2022-01-10 | 76.13 | $6.45 | 15100 |
| 2022-01-07 | 75.41 | $6.42 | 4600 |
| 2022-01-06 | 75.41 | $6.42 | 1700 |
| 2022-01-05 | 74.23 | $6.37 | 11100 |
| 2022-01-04 | 74.23 | $6.37 | 8920 |
| 2022-01-03 | 76.88 | $6.41 | 28434 |
| 2021-12-31 | 76.68 | $6.40 | 5119 |
| 2021-12-30 | 78.60 | $6.43 | 7000 |
| 2021-12-29 | 83.20 | $6.50 | 3700 |
| 2021-12-28 | 82.92 | $6.48 | 5000 |
| 2021-12-27 | 81.35 | $6.37 | 12000 |
| 2021-12-23 | 80.42 | $6.31 | 5000 |
| 2021-12-22 | 77.36 | $6.14 | 6543 |
| 2021-12-21 | 75.89 | $6.07 | 10800 |
| 2021-12-20 | 74.54 | $6.01 | 7935 |
| 2021-12-17 | 73.85 | $5.98 | 2612 |
| 2021-12-16 | 73.39 | $5.96 | 11300 |
| 2021-12-15 | 70.15 | $5.83 | 1200 |
| 2021-12-14 | 65.91 | $5.69 | 2400 |
| 2021-12-13 | 67.21 | $5.71 | 3300 |
| 2021-12-10 | 65.60 | $5.66 | 8134 |
| 2021-12-09 | 64.95 | $5.64 | 13000 |
| 2021-12-08 | 64.95 | $5.64 | 14500 |
| 2021-12-07 | 64.02 | $5.61 | 19029 |
| 2021-12-06 | 63.10 | $5.58 | 11225 |
| 2021-12-03 | 59.47 | $5.47 | 6600 |
| 2021-12-02 | 59.47 | $5.47 | 21600 |
| 2021-12-01 | 59.95 | $5.48 | 28028 |
| 2021-11-30 | 59.33 | $5.46 | 27230 |
| 2021-11-29 | 61.62 | $5.51 | 12422 |
| 2021-11-26 | 57.91 | $5.39 | 4100 |
| 2021-11-24 | 54.79 | $5.30 | 2400 |
| 2021-11-23 | 57.02 | $5.35 | 47500 |
| 2021-11-22 | 55.29 | $5.30 | 5500 |
| 2021-11-19 | 48.61 | $5.13 | 7605 |
| 2021-11-18 | 46.38 | $5.08 | 17600 |
| 2021-11-17 | 49.23 | $5.15 | 4200 |
| 2021-11-16 | 44.61 | $5.05 | 7904 |
| 2021-11-15 | 46.62 | $5.10 | 6001 |
| 2021-11-12 | 46.16 | $5.09 | 4442 |
| 2021-11-11 | 52.17 | $5.23 | 6018 |
| 2021-11-10 | 49.49 | $5.17 | 4927 |
| 2021-11-09 | 55.93 | $5.30 | 9335 |
| 2021-11-08 | 55.93 | $5.30 | 9200 |
| 2021-11-05 | 58.58 | $5.35 | 2401 |
| 2021-11-04 | 58.20 | $5.34 | 7400 |
| 2021-11-03 | 57.09 | $5.31 | 23200 |
| 2021-11-02 | 56.36 | $5.29 | 7803 |
| 2021-11-01 | 58.74 | $5.34 | 153932 |
| 2021-10-29 | 53.93 | $5.21 | 4700 |
| 2021-10-28 | 55.83 | $5.25 | 4209 |
| 2021-10-27 | 53.49 | $5.19 | 9100 |
| 2021-10-26 | 51.88 | $5.15 | 41240 |
| 2021-10-25 | 47.55 | $5.05 | 54700 |
| 2021-10-22 | 49.23 | $5.09 | 24922 |
| 2021-10-21 | 51.39 | $5.14 | 27100 |
| 2021-10-20 | 51.82 | $5.15 | 32723 |
| 2021-10-19 | 52.66 | $5.17 | 52303 |
| 2021-10-18 | 58.52 | $5.30 | 16542 |
| 2021-10-15 | 59.99 | $5.33 | 13800 |
| 2021-10-14 | 71.27 | $5.53 | 6205 |
| 2021-10-13 | 62.14 | $5.26 | 47400 |
| 2021-10-12 | 49.77 | $5.04 | 5936 |
| 2021-10-11 | 40.55 | $4.93 | 31037 |
| 2021-10-08 | 44.82 | $4.99 | 4800 |
| 2021-10-07 | 42.92 | $4.97 | 4100 |
| 2021-10-06 | 45.13 | $5.00 | 1.0M |
| 2021-10-05 | 42.30 | $4.97 | 1.2M |
| 2021-10-04 | 46.06 | $5.02 | 794339 |
| 2021-10-01 | 44.18 | $5.00 | 2.4M |
| 2021-09-30 | 41.25 | $4.97 | 1.3M |
| 2021-09-29 | 44.98 | $5.02 | 2723 |
| 2021-09-28 | 45.77 | $5.03 | 8600 |
| 2021-09-27 | 44.85 | $5.02 | 1.2M |
| 2021-09-24 | 42.06 | $4.99 | 1.3M |
| 2021-09-23 | 44.94 | $5.03 | 20400 |
| 2021-09-22 | 41.11 | $4.99 | 6600 |
| 2021-09-21 | 40.12 | $4.98 | 3000 |
| 2021-09-20 | 38.15 | $4.96 | 5729 |
| 2021-09-17 | 41.39 | $5.01 | 7829 |
| 2021-09-16 | 46.67 | $5.08 | 8311 |
| 2021-09-15 | 46.67 | $5.08 | 5309 |
| 2021-09-14 | 48.25 | $5.10 | 4735 |
| 2021-09-13 | 50.71 | $5.13 | 3405 |
| 2021-09-10 | 46.39 | $5.08 | 9600 |
| 2021-09-09 | 45.48 | $5.07 | 4500 |
| 2021-09-08 | 46.99 | $5.09 | 35400 |
| 2021-09-07 | 45.26 | $5.07 | 11100 |
| 2021-09-03 | 49.06 | $5.12 | 10100 |
| 2021-09-02 | 50.68 | $5.14 | 15827 |
| 2021-09-01 | 51.49 | $5.15 | 5000 |
| 2021-08-31 | 46.65 | $5.09 | 2400 |
| 2021-08-30 | 46.65 | $5.09 | 5004 |
| 2021-08-27 | 46.65 | $5.09 | 21700 |
| 2021-08-26 | 43.43 | $5.05 | 7032 |
| 2021-08-25 | 46.78 | $5.10 | 6121 |
| 2021-08-24 | 46.78 | $5.10 | 24500 |
| 2021-08-23 | 49.55 | $5.14 | 8800 |
| 2021-08-20 | 42.25 | $5.05 | 3700 |
| 2021-08-19 | 42.25 | $5.05 | 12516 |
| 2021-08-18 | 42.25 | $5.05 | 9500 |
| 2021-08-17 | 40.62 | $5.03 | 3903 |
| 2021-08-16 | 42.93 | $5.07 | 11003 |
| 2021-08-13 | 43.52 | $5.08 | 44700 |
| 2021-08-12 | 42.77 | $5.07 | 3100 |
| 2021-08-11 | 40.54 | $5.04 | 11848 |
| 2021-08-10 | 39.79 | $5.03 | 9731 |
| 2021-08-09 | 40.76 | $5.05 | 8900 |
| 2021-08-06 | 42.74 | $5.09 | 12931 |
| 2021-08-05 | 49.61 | $5.21 | 2900 |
| 2021-08-04 | 46.18 | $5.16 | 5600 |
| 2021-08-03 | 41.67 | $5.10 | 33000 |
| 2021-08-02 | 42.23 | $5.11 | 3914 |
| 2021-07-30 | 43.34 | $5.13 | 11900 |
| 2021-07-29 | 42.62 | $5.12 | 8600 |
| 2021-07-28 | 49.10 | $5.23 | 16500 |
| 2021-07-27 | 54.07 | $5.30 | 7000 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-21.79
2026-07-24
Close Price
$6.73
Vol: 29400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.66
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -21.79 | $6.73 | 29400 |
| 2026-07-23 | 0.00 | $6.80 | 55800 |
| 2026-07-22 | -9.23 | $6.69 | 49500 |
| 2026-07-21 | -43.86 | $6.42 | 41500 |
| 2026-07-20 | -28.07 | $6.51 | 38832 |
| 2026-07-17 | -26.32 | $6.52 | 46321 |
| 2026-07-16 | -27.59 | $6.52 | 40000 |
| 2026-07-15 | -16.95 | $6.59 | 32600 |
| 2026-07-14 | -31.43 | $6.58 | 137300 |
| 2026-07-13 | -51.28 | $6.48 | 77928 |
| 2026-07-10 | -66.67 | $6.36 | 47100 |
| 2026-07-09 | -58.97 | $6.42 | 86600 |
| 2026-07-08 | -78.21 | $6.27 | 258725 |
| 2026-07-07 | -84.62 | $6.22 | 182400 |
| 2026-07-06 | -92.31 | $6.16 | 122700 |
| 2026-07-02 | -80.77 | $6.25 | 69729 |
| 2026-07-01 | -91.03 | $6.17 | 58700 |
| 2026-06-30 | -87.18 | $6.20 | 89400 |
| 2026-06-29 | -78.21 | $6.27 | 120696 |
| 2026-06-26 | -70.51 | $6.33 | 59900 |
| 2026-06-25 | -79.49 | $6.26 | 147000 |
| 2026-06-24 | -83.33 | $6.23 | 132503 |
| 2026-06-23 | -87.93 | $6.39 | 293031 |
| 2026-06-22 | -81.13 | $6.48 | 189400 |
| 2026-06-18 | -97.62 | $6.50 | 75900 |
| 2026-06-17 | -70.83 | $6.57 | 80900 |
| 2026-06-16 | -53.06 | $6.65 | 144400 |
| 2026-06-15 | -48.21 | $6.64 | 38600 |
| 2026-06-12 | -20.97 | $6.78 | 57700 |
| 2026-06-11 | -4.84 | $6.88 | 47900 |
| 2026-06-10 | -27.42 | $6.74 | 73200 |
| 2026-06-09 | -23.88 | $6.75 | 148500 |
| 2026-06-08 | -34.33 | $6.68 | 129141 |
| 2026-06-05 | -41.79 | $6.63 | 160700 |
| 2026-06-04 | -31.43 | $6.69 | 278800 |
| 2026-06-03 | -27.40 | $6.71 | 127100 |
| 2026-06-02 | -34.25 | $6.66 | 169631 |
| 2026-06-01 | -28.00 | $6.70 | 128740 |
| 2026-05-29 | -36.00 | $6.64 | 99406 |
| 2026-05-28 | -34.67 | $6.65 | 72747 |
| 2026-05-27 | -24.00 | $6.73 | 171000 |
| 2026-05-26 | -22.67 | $6.74 | 219500 |
| 2026-05-22 | -4.00 | $6.88 | 46300 |
| 2026-05-21 | 0.00 | $6.84 | 151800 |
| 2026-05-20 | -7.14 | $6.55 | 80102 |
| 2026-05-19 | -28.57 | $6.46 | 161344 |
| 2026-05-18 | -26.19 | $6.47 | 217623 |
| 2026-05-15 | -57.14 | $6.34 | 63200 |
| 2026-05-14 | -42.86 | $6.40 | 92800 |
| 2026-05-13 | -47.62 | $6.38 | 94600 |
| 2026-05-12 | -42.86 | $6.40 | 90500 |
| 2026-05-11 | -71.43 | $6.28 | 100531 |
| 2026-05-08 | -73.81 | $6.27 | 78008 |
| 2026-05-07 | -80.95 | $6.24 | 109615 |
| 2026-05-06 | -49.12 | $6.30 | 174711 |
| 2026-05-05 | -59.68 | $6.21 | 86317 |
| 2026-05-04 | -61.29 | $6.20 | 81100 |
| 2026-05-01 | -58.06 | $6.22 | 26000 |
| 2026-04-30 | -55.38 | $6.22 | 101907 |
| 2026-04-29 | -52.31 | $6.24 | 66100 |
| 2026-04-28 | 0.00 | $6.58 | 98300 |
| 2026-04-27 | -16.67 | $6.40 | 44109 |
| 2026-04-24 | -13.85 | $6.36 | 28800 |
| 2026-04-23 | -9.23 | $6.39 | 57610 |
| 2026-04-22 | 0.00 | $6.41 | 64700 |
| 2026-04-21 | -16.13 | $6.26 | 36700 |
| 2026-04-20 | -16.13 | $6.26 | 36500 |
| 2026-04-17 | -14.52 | $6.27 | 66400 |
| 2026-04-16 | -3.23 | $6.34 | 57200 |
| 2026-04-15 | -4.84 | $6.33 | 46200 |
| 2026-04-14 | -3.23 | $6.34 | 34000 |
| 2026-04-13 | -9.26 | $6.23 | 44400 |
| 2026-04-10 | -8.62 | $6.23 | 12700 |
| 2026-04-09 | -45.00 | $6.01 | 19700 |
| 2026-04-08 | -51.67 | $5.97 | 32500 |
| 2026-04-07 | -23.33 | $6.14 | 181446 |
| 2026-04-06 | -30.00 | $6.10 | 24000 |
| 2026-04-02 | -8.16 | $6.10 | 21416 |
| 2026-04-01 | -24.49 | $6.01 | 32735 |
| 2026-03-31 | -22.45 | $6.02 | 88500 |
| 2026-03-30 | -47.06 | $5.89 | 50431 |
| 2026-03-27 | -29.82 | $6.02 | 13700 |
| 2026-03-26 | -48.48 | $5.96 | 64449 |
| 2026-03-25 | -53.03 | $5.93 | 177339 |
| 2026-03-24 | -75.76 | $5.78 | 99801 |
| 2026-03-23 | -43.94 | $5.99 | 47546 |
| 2026-03-20 | -42.42 | $6.00 | 26300 |
| 2026-03-19 | -30.30 | $6.08 | 8000 |
| 2026-03-18 | -45.45 | $5.98 | 104600 |
| 2026-03-17 | -62.12 | $5.87 | 14127 |
| 2026-03-16 | -54.55 | $5.92 | 102809 |
| 2026-03-13 | -84.85 | $5.72 | 27500 |
| 2026-03-12 | -86.36 | $5.71 | 12116 |
| 2026-03-11 | -72.73 | $5.80 | 8948 |
| 2026-03-10 | -77.27 | $5.77 | 19615 |
| 2026-03-09 | -77.27 | $5.77 | 9217 |
| 2026-03-06 | -95.45 | $5.65 | 13300 |
| 2026-03-05 | -96.97 | $5.64 | 13018 |
| 2026-03-04 | -78.79 | $5.76 | 10392 |
| 2026-03-03 | -80.30 | $5.75 | 67103 |
| 2026-03-02 | -59.46 | $6.06 | 34600 |
| 2026-02-27 | -5.41 | $6.26 | 5400 |
| 2026-02-26 | -50.00 | $6.09 | 4000 |
| 2026-02-25 | -86.11 | $5.96 | 6500 |
| 2026-02-24 | -61.11 | $6.05 | 4717 |
| 2026-02-23 | -66.67 | $6.03 | 6400 |
| 2026-02-20 | -88.89 | $5.95 | 15720 |
| 2026-02-19 | -94.44 | $5.93 | 6104 |
| 2026-02-18 | -77.78 | $5.99 | 15100 |
| 2026-02-17 | 0.00 | $6.27 | 6200 |
| 2026-02-13 | -25.71 | $6.17 | 1400 |
| 2026-02-12 | -14.29 | $6.21 | 20714 |
| 2026-02-11 | -11.43 | $6.22 | 2323 |
| 2026-02-10 | -6.67 | $6.23 | 1534 |
| 2026-02-09 | -6.38 | $6.23 | 5200 |
| 2026-02-06 | -10.64 | $6.21 | 16406 |
| 2026-02-05 | -12.77 | $6.20 | 2400 |
| 2026-02-04 | -6.38 | $6.23 | 2100 |
| 2026-02-03 | -8.51 | $6.22 | 2300 |
| 2026-02-02 | -19.15 | $6.17 | 3000 |
| 2026-01-30 | -4.26 | $6.24 | 3306 |
| 2026-01-29 | 0.00 | $6.24 | 6617 |
| 2026-01-28 | -8.89 | $6.20 | 23612 |
| 2026-01-27 | 0.00 | $6.24 | 11900 |
| 2026-01-26 | -26.67 | $6.12 | 1700 |
| 2026-01-23 | -44.44 | $6.04 | 900 |
| 2026-01-22 | -42.22 | $6.05 | 4200 |
| 2026-01-21 | -55.56 | $5.99 | 7408 |
| 2026-01-20 | -52.00 | $5.98 | 8408 |
| 2026-01-16 | -66.00 | $5.91 | 2825 |
| 2026-01-15 | -47.06 | $6.00 | 2537 |
| 2026-01-14 | -39.68 | $5.99 | 4000 |
| 2026-01-13 | -63.49 | $5.84 | 10125 |
| 2026-01-12 | -50.79 | $5.92 | 13600 |
| 2026-01-09 | -53.97 | $5.90 | 5600 |
| 2026-01-08 | -52.38 | $5.91 | 6700 |
| 2026-01-07 | -58.73 | $5.87 | 1204 |
| 2026-01-06 | -49.21 | $5.93 | 2500 |
| 2026-01-05 | -47.62 | $5.94 | 11925 |
| 2026-01-02 | -44.29 | $6.00 | 3200 |
| 2025-12-31 | -38.89 | $6.05 | 728 |
| 2025-12-30 | -45.83 | $6.00 | 2000 |
| 2025-12-29 | -37.50 | $6.06 | 2811 |
| 2025-12-26 | -56.94 | $5.92 | 2300 |
| 2025-12-24 | -31.94 | $6.10 | 1124 |
| 2025-12-23 | -56.94 | $5.92 | 10800 |
| 2025-12-22 | -68.06 | $5.84 | 3900 |
| 2025-12-19 | -77.78 | $5.77 | 17100 |
| 2025-12-18 | -63.89 | $5.87 | 7900 |
| 2025-12-17 | -79.17 | $5.76 | 1300 |
| 2025-12-16 | -83.33 | $5.73 | 7005 |
| 2025-12-15 | -96.97 | $5.69 | 4719 |
| 2025-12-12 | -93.94 | $5.71 | 4236 |
| 2025-12-11 | -96.97 | $5.69 | 1800 |
| 2025-12-10 | -92.98 | $5.80 | 31900 |
| 2025-12-09 | -96.67 | $6.04 | 7011 |
| 2025-12-08 | -82.76 | $6.09 | 1801 |
| 2025-12-05 | -55.17 | $6.17 | 1300 |
| 2025-12-04 | -7.89 | $6.30 | 7200 |
| 2025-12-03 | -10.53 | $6.29 | 2732 |
| 2025-12-02 | -21.43 | $6.24 | 13300 |
| 2025-12-01 | -50.00 | $6.12 | 7621 |
| 2025-11-28 | -59.52 | $6.08 | 930 |
| 2025-11-26 | -38.10 | $6.17 | 2000 |
| 2025-11-25 | -64.29 | $6.06 | 500 |
| 2025-11-24 | -61.90 | $6.07 | 900 |
| 2025-11-21 | -69.05 | $6.04 | 1030 |
| 2025-11-20 | -50.00 | $6.12 | 10000 |
| 2025-11-19 | -16.67 | $6.26 | 10000 |
| 2025-11-18 | -16.67 | $6.26 | 10000 |
| 2025-11-17 | 0.00 | $6.33 | 500 |
| 2025-11-14 | -12.20 | $6.27 | 327 |
| 2025-11-13 | -29.27 | $6.20 | 600 |
| 2025-11-12 | -53.66 | $6.10 | 521 |
| 2025-11-11 | -60.98 | $6.07 | 1327 |
| 2025-11-10 | -31.71 | $6.19 | 2644 |
| 2025-11-07 | 0.00 | $6.32 | 818 |
| 2025-11-06 | -87.88 | $5.95 | 1400 |
| 2025-11-05 | -86.21 | $5.95 | 500 |
| 2025-11-04 | -100.00 | $5.91 | 500 |
| 2025-11-03 | -81.25 | $6.01 | 236 |
| 2025-10-31 | -37.50 | $6.15 | 541 |
| 2025-10-30 | -34.38 | $6.16 | 9 |
| 2025-10-29 | -34.38 | $6.16 | 200 |
| 2025-10-28 | -21.88 | $6.20 | 721 |
| 2025-10-27 | -43.75 | $6.13 | 2300 |
| 2025-10-24 | -62.50 | $6.07 | 12 |
| 2025-10-23 | -62.50 | $6.07 | 524 |
| 2025-10-22 | -59.38 | $6.08 | 300 |
| 2025-10-21 | -50.00 | $6.11 | 431 |
| 2025-10-20 | -34.38 | $6.16 | — |
| 2025-10-17 | -34.38 | $6.16 | 51800 |
| 2025-10-16 | -59.38 | $6.08 | 600 |
| 2025-10-15 | -65.63 | $6.06 | 2519 |
| 2025-10-14 | -62.50 | $6.07 | 522 |
| 2025-10-13 | -71.88 | $6.04 | 500 |
| 2025-10-10 | -75.00 | $6.03 | 1714 |
| 2025-10-09 | -100.00 | $5.95 | 300 |
| 2025-10-08 | -87.50 | $5.99 | 300 |
| 2025-10-07 | 0.00 | $6.27 | 55 |
| 2025-10-06 | 0.00 | $6.27 | 21300 |
| 2025-10-03 | -25.00 | $6.16 | — |
| 2025-10-02 | -25.00 | $6.16 | 1129 |
| 2025-10-01 | -28.57 | $6.15 | 800 |
| 2025-09-30 | -28.57 | $6.15 | 500 |
| 2025-09-29 | -50.00 | $6.09 | 400 |
| 2025-09-26 | -25.00 | $6.22 | 312 |
| 2025-09-25 | -38.89 | $6.17 | 14900 |
| 2025-09-24 | -47.37 | $6.15 | 2100 |
| 2025-09-23 | -63.16 | $6.09 | 5200 |
| 2025-09-22 | -69.23 | $6.07 | 600 |
| 2025-09-19 | -87.80 | $6.00 | 2200 |
| 2025-09-18 | -92.68 | $5.98 | 3500 |
| 2025-09-17 | -100.00 | $5.97 | 1144 |
| 2025-09-16 | -93.75 | $6.06 | 4000 |
| 2025-09-15 | -65.63 | $6.15 | 4000 |
| 2025-09-12 | -78.13 | $6.11 | — |
| 2025-09-11 | -75.00 | $6.12 | 6600 |
| 2025-09-10 | -87.50 | $6.08 | 5534 |
| 2025-09-09 | -100.00 | $6.09 | 4800 |
| 2025-09-08 | -78.57 | $6.14 | 200 |
| 2025-09-05 | -51.28 | $6.16 | 900 |
| 2025-09-04 | -58.97 | $6.13 | — |
| 2025-09-03 | -58.97 | $6.13 | 938 |
| 2025-09-02 | -38.46 | $6.21 | 614 |
| 2025-08-29 | -17.95 | $6.29 | 400 |
| 2025-08-28 | -23.08 | $6.27 | 10900 |
| 2025-08-27 | -7.69 | $6.33 | — |
| 2025-08-26 | -7.69 | $6.33 | 1700 |
| 2025-08-25 | -13.95 | $6.34 | 700 |
| 2025-08-22 | -11.63 | $6.35 | 5600 |
| 2025-08-21 | -30.23 | $6.27 | 1400 |
| 2025-08-20 | -13.95 | $6.34 | 27400 |
| 2025-08-19 | -39.53 | $6.23 | 1100 |
| 2025-08-18 | -32.56 | $6.26 | 2033 |
| 2025-08-15 | -30.23 | $6.27 | 12706 |
| 2025-08-14 | -39.53 | $6.23 | 2500 |
| 2025-08-13 | -37.21 | $6.24 | 400 |
| 2025-08-12 | -55.81 | $6.16 | 3947 |
| 2025-08-11 | -74.42 | $6.08 | 1144 |
| 2025-08-08 | -72.09 | $6.09 | 500 |
| 2025-08-07 | -85.00 | $6.06 | 5800 |
| 2025-08-06 | -67.50 | $6.13 | 700 |
| 2025-08-05 | -73.53 | $6.15 | — |
| 2025-08-04 | -73.53 | $6.15 | — |
| 2025-08-01 | -100.00 | $6.06 | 400 |
| 2025-07-31 | -100.00 | $6.14 | 238 |
| 2025-07-30 | -48.00 | $6.28 | 1501 |
| 2025-07-29 | -73.68 | $6.26 | 14300 |
| 2025-07-28 | -11.76 | $6.36 | — |
| 2025-07-25 | -11.76 | $6.36 | — |
| 2025-07-24 | -5.56 | $6.36 | 44804 |
| 2025-07-23 | -5.56 | $6.36 | 13324 |
| 2025-07-22 | -16.67 | $6.32 | — |
| 2025-07-21 | -16.67 | $6.32 | 500 |
| 2025-07-18 | -38.89 | $6.24 | 10500 |
| 2025-07-17 | -47.22 | $6.21 | 1035 |
| 2025-07-16 | -36.11 | $6.25 | 1134 |
| 2025-07-15 | -44.44 | $6.22 | 1519 |
| 2025-07-14 | -30.56 | $6.27 | 700 |
| 2025-07-11 | -30.56 | $6.27 | 200 |
| 2025-07-10 | 0.00 | $6.38 | — |
| 2025-07-09 | 0.00 | $6.38 | — |
| 2025-07-08 | 0.00 | $6.38 | 5107 |
| 2025-07-07 | -6.52 | $6.33 | 300 |
| 2025-07-03 | -8.70 | $6.32 | — |
| 2025-07-02 | -7.55 | $6.32 | 800 |
| 2025-07-01 | 0.00 | $6.36 | 1500 |
| 2025-06-30 | -4.35 | $6.27 | 527 |
| 2025-06-27 | -10.87 | $6.24 | 300 |
| 2025-06-26 | -57.45 | $6.02 | 300 |
| 2025-06-25 | -21.28 | $6.19 | 4300 |
| 2025-06-24 | -8.51 | $6.25 | 1421 |
| 2025-06-23 | 0.00 | $6.29 | 2300 |
| 2025-06-20 | -3.23 | $6.12 | 8200 |
| 2025-06-18 | -12.90 | $6.09 | 400 |
| 2025-06-17 | -25.81 | $6.05 | 1711 |
| 2025-06-16 | 0.00 | $6.13 | 205 |
| 2025-06-13 | -8.57 | $6.04 | 1020 |
| 2025-06-12 | -8.57 | $6.04 | 2200 |
| 2025-06-11 | 0.00 | $5.97 | 435 |
| 2025-06-10 | 0.00 | $5.94 | 200 |
| 2025-06-09 | -6.98 | $5.91 | 2404 |
| 2025-06-06 | 0.00 | $5.94 | 3400 |
| 2025-06-05 | -6.98 | $5.91 | 1600 |
| 2025-06-04 | -25.58 | $5.83 | 241 |
| 2025-06-03 | -11.63 | $5.89 | — |
| 2025-06-02 | -11.63 | $5.89 | 110 |
| 2025-05-30 | -23.26 | $5.84 | 600 |
| 2025-05-29 | -47.54 | $5.83 | 500 |
| 2025-05-28 | -31.15 | $5.93 | — |
| 2025-05-27 | -31.15 | $5.93 | — |
| 2025-05-23 | -29.51 | $5.94 | 1000 |
| 2025-05-22 | -34.43 | $5.91 | 2839 |
| 2025-05-21 | -37.70 | $5.89 | — |
| 2025-05-20 | -37.70 | $5.89 | 200 |
| 2025-05-19 | -65.57 | $5.72 | — |
| 2025-05-16 | -65.57 | $5.72 | — |
| 2025-05-15 | -63.93 | $5.73 | 637 |
| 2025-05-14 | -86.89 | $5.59 | — |
| 2025-05-13 | -73.61 | $5.59 | 600 |
| 2025-05-12 | -78.21 | $5.51 | 726 |
| 2025-05-09 | -55.13 | $5.69 | 1224 |
| 2025-05-08 | -42.50 | $5.78 | — |
| 2025-05-07 | -34.00 | $5.78 | 900 |
| 2025-05-06 | -29.70 | $5.82 | 842 |
| 2025-05-05 | -24.75 | $5.87 | 3328 |
| 2025-05-02 | -41.58 | $5.70 | 540 |
| 2025-05-01 | -46.53 | $5.65 | 1027 |
| 2025-04-30 | -4.71 | $5.92 | — |
| 2025-04-29 | -4.71 | $5.92 | 2438 |
| 2025-04-28 | -9.33 | $5.79 | 102 |
| 2025-04-25 | -20.00 | $5.71 | 700 |
| 2025-04-24 | -21.33 | $5.70 | 900 |
| 2025-04-23 | -5.33 | $5.82 | 300 |
| 2025-04-22 | -10.67 | $5.78 | 25328 |
| 2025-04-21 | 0.00 | $5.86 | 2325 |
| 2025-04-17 | -28.79 | $5.58 | 5600 |
| 2025-04-16 | -12.12 | $5.69 | 1317 |
| 2025-04-15 | -54.55 | $5.41 | 2007 |
| 2025-04-14 | -48.48 | $5.45 | 2348 |
| 2025-04-11 | -63.64 | $5.35 | 6535 |
| 2025-04-10 | -65.15 | $5.34 | 6436 |
| 2025-04-09 | -71.21 | $5.30 | 23000 |
| 2025-04-08 | -100.00 | $5.11 | 1337 |
| 2025-04-07 | -100.00 | $5.29 | 2500 |
| 2025-04-04 | -56.25 | $5.50 | 800 |
| 2025-04-03 | -32.65 | $5.61 | 600 |
| 2025-04-02 | -22.22 | $5.52 | 800 |
| 2025-04-01 | -43.18 | $5.39 | 12440 |
| 2025-03-31 | -22.73 | $5.48 | 22500 |
| 2025-03-28 | -22.73 | $5.48 | — |
| 2025-03-27 | -21.28 | $5.48 | 540 |
| 2025-03-26 | -44.68 | $5.37 | 2700 |
| 2025-03-25 | -27.66 | $5.45 | 10112 |
| 2025-03-24 | -34.04 | $5.42 | 15000 |
| 2025-03-21 | -34.29 | $5.34 | 2538 |
| 2025-03-20 | -5.71 | $5.44 | 1100 |
| 2025-03-19 | -25.71 | $5.37 | — |
| 2025-03-18 | -20.45 | $5.37 | 106717 |
| 2025-03-17 | 0.00 | $5.46 | 2900 |
| 2025-03-14 | -20.00 | $5.30 | — |
| 2025-03-13 | -20.00 | $5.30 | 500 |
| 2025-03-12 | -5.26 | $5.35 | 542 |
| 2025-03-11 | 0.00 | $5.37 | 2400 |
| 2025-03-10 | -14.29 | $5.29 | 644 |
| 2025-03-07 | -2.86 | $5.33 | 1700 |
| 2025-03-06 | -28.57 | $5.24 | 9600 |
| 2025-03-05 | -53.13 | $5.14 | 329 |
| 2025-03-04 | -50.00 | $5.14 | 300 |
| 2025-03-03 | -32.61 | $5.16 | 4000 |
| 2025-02-28 | -39.58 | $5.12 | 1839 |
| 2025-02-27 | -16.07 | $5.22 | — |
| 2025-02-26 | -14.29 | $5.23 | 220 |
| 2025-02-25 | -12.50 | $5.24 | 300 |
| 2025-02-24 | -14.29 | $5.23 | 700 |
| 2025-02-21 | -14.29 | $5.23 | 231 |
| 2025-02-20 | -19.64 | $5.20 | 4600 |
| 2025-02-19 | -27.03 | $5.02 | 500 |
| 2025-02-18 | -16.22 | $5.06 | 1045 |
| 2025-02-14 | -24.32 | $5.03 | — |
| 2025-02-13 | -21.05 | $5.04 | 1600 |
| 2025-02-12 | -19.35 | $4.99 | — |
| 2025-02-11 | -18.18 | $4.99 | 304 |
| 2025-02-10 | -8.89 | $5.01 | 323 |
| 2025-02-07 | -11.11 | $5.00 | 2842 |
| 2025-02-06 | 0.00 | $5.05 | — |
| 2025-02-05 | 0.00 | $5.05 | 2049 |
| 2025-02-04 | -7.50 | $4.97 | 1229 |
| 2025-02-03 | -19.35 | $4.85 | 1400 |
| 2025-01-31 | -20.00 | $4.84 | 3126 |
| 2025-01-30 | -50.00 | $4.75 | 1100 |
| 2025-01-29 | -43.33 | $4.77 | 3000 |
| 2025-01-28 | -33.33 | $4.80 | 3000 |
| 2025-01-27 | -23.33 | $4.83 | — |
| 2025-01-24 | -23.33 | $4.83 | 2814 |
| 2025-01-23 | -10.00 | $4.87 | 1200 |
| 2025-01-22 | -30.00 | $4.81 | 11300 |
| 2025-01-21 | -6.67 | $4.88 | 1000 |
| 2025-01-17 | -26.67 | $4.82 | 1000 |
| 2025-01-16 | -46.67 | $4.76 | 1727 |
| 2025-01-15 | -46.67 | $4.76 | 11800 |
| 2025-01-14 | -60.00 | $4.72 | 3700 |
| 2025-01-13 | -76.67 | $4.67 | 1702 |
| 2025-01-10 | -83.87 | $4.65 | 10200 |
| 2025-01-08 | -22.58 | $4.84 | 1900 |
| 2025-01-07 | -19.35 | $4.85 | 69900 |
| 2025-01-06 | -15.15 | $4.88 | 2521 |
| 2025-01-03 | -9.09 | $4.90 | 600 |
| 2025-01-02 | -21.21 | $4.86 | 3200 |
| 2024-12-31 | -66.67 | $4.71 | 407 |
| 2024-12-30 | -63.64 | $4.72 | 6908 |
| 2024-12-27 | -63.64 | $4.72 | 1700 |
| 2024-12-26 | -66.67 | $4.71 | 700 |
| 2024-12-24 | -51.52 | $4.76 | — |
| 2024-12-23 | -51.52 | $4.76 | 6100 |
| 2024-12-20 | -63.64 | $4.72 | 2500 |
| 2024-12-19 | -100.00 | $4.60 | 21700 |
| 2024-12-18 | -72.41 | $4.72 | 1400 |
| 2024-12-17 | -55.17 | $4.77 | 6700 |
| 2024-12-16 | -51.72 | $4.78 | 727 |
| 2024-12-13 | -75.86 | $4.71 | 4000 |
| 2024-12-12 | -34.38 | $4.82 | 5015 |
| 2024-12-11 | -25.00 | $4.83 | 3800 |
| 2024-12-10 | -15.00 | $4.87 | 9900 |
| 2024-12-09 | -27.50 | $4.82 | 400 |
| 2024-12-06 | 0.00 | $4.93 | 317 |
| 2024-12-05 | -5.13 | $4.90 | 5210 |
| 2024-12-04 | -2.78 | $4.88 | 1100 |
| 2024-12-03 | -7.69 | $4.89 | 3600 |
| 2024-12-02 | -34.04 | $4.84 | 1600 |
| 2024-11-29 | -57.45 | $4.73 | — |
| 2024-11-27 | -57.45 | $4.73 | 3526 |
| 2024-11-26 | -55.10 | $4.75 | 6900 |
| 2024-11-25 | -55.10 | $4.75 | 18619 |
| 2024-11-22 | -69.39 | $4.68 | 1600 |
| 2024-11-21 | -73.47 | $4.66 | 4800 |
| 2024-11-20 | -69.39 | $4.68 | 1637 |
| 2024-11-19 | -65.31 | $4.70 | 3500 |
| 2024-11-18 | -63.27 | $4.71 | 26900 |
| 2024-11-15 | -67.31 | $4.70 | 1200 |
| 2024-11-14 | -84.62 | $4.61 | 17700 |
| 2024-11-13 | -100.00 | $4.53 | 20500 |
| 2024-11-12 | -100.00 | $4.55 | 2300 |
| 2024-11-11 | -76.79 | $4.72 | 3117 |
| 2024-11-08 | -71.43 | $4.75 | 4700 |
| 2024-11-07 | -73.21 | $4.74 | 3500 |
| 2024-11-06 | -85.71 | $4.67 | 3649 |
| 2024-11-05 | -89.74 | $4.80 | 3800 |
| 2024-11-04 | -73.33 | $4.93 | 800 |
| 2024-11-01 | -100.00 | $4.85 | 111 |
| 2024-10-31 | -100.00 | $4.90 | 600 |
| 2024-10-30 | -60.87 | $5.01 | 5300 |
| 2024-10-29 | -78.26 | $4.97 | 1700 |
| 2024-10-28 | -73.91 | $4.98 | 922 |
| 2024-10-25 | -95.65 | $4.93 | 600 |
| 2024-10-24 | -92.31 | $4.94 | 332 |
| 2024-10-23 | -100.00 | $4.92 | — |
| 2024-10-22 | -100.00 | $4.92 | 1500 |
| 2024-10-21 | -76.47 | $5.05 | — |
| 2024-10-18 | -76.47 | $5.05 | 242 |
| 2024-10-17 | -100.00 | $5.01 | 323 |
| 2024-10-16 | -22.58 | $5.11 | 3800 |
| 2024-10-15 | -16.13 | $5.13 | 542 |
| 2024-10-14 | -22.58 | $5.11 | 1400 |
| 2024-10-11 | -48.39 | $5.03 | — |
| 2024-10-10 | -48.39 | $5.03 | 340 |
| 2024-10-09 | -22.58 | $5.11 | 200 |
| 2024-10-08 | -12.90 | $5.14 | 311 |
| 2024-10-07 | -29.03 | $5.09 | 603 |
| 2024-10-04 | -54.84 | $5.01 | 1009 |
| 2024-10-03 | -9.68 | $5.15 | — |
| 2024-10-02 | -9.68 | $5.15 | — |
| 2024-10-01 | -9.68 | $5.15 | 4630 |
| 2024-09-30 | -16.13 | $5.13 | 600 |
| 2024-09-27 | -3.23 | $5.17 | 311 |
| 2024-09-26 | 0.00 | $5.14 | 8200 |
| 2024-09-25 | -37.50 | $5.02 | 8402 |
| 2024-09-24 | -25.00 | $5.05 | 600 |
| 2024-09-23 | -34.62 | $5.04 | 2219 |
| 2024-09-20 | -42.31 | $5.02 | 737 |
| 2024-09-19 | -100.00 | $4.87 | 600 |
| 2024-09-18 | -85.00 | $4.96 | 1300 |
| 2024-09-17 | -46.67 | $5.06 | 1439 |
| 2024-09-16 | -60.00 | $5.04 | 400 |
| 2024-09-13 | -53.33 | $5.05 | 300 |
| 2024-09-12 | -61.90 | $5.00 | 1242 |
| 2024-09-11 | -47.62 | $5.03 | 1225 |
| 2024-09-10 | -48.15 | $5.00 | 2337 |
| 2024-09-09 | -44.12 | $4.98 | 6330 |
| 2024-09-06 | -30.56 | $5.02 | 900 |
| 2024-09-05 | -22.22 | $5.05 | 1302 |
| 2024-09-04 | -26.19 | $5.02 | 2000 |
| 2024-09-03 | -25.53 | $5.01 | 500 |
| 2024-08-30 | -17.02 | $5.05 | 100 |
| 2024-08-29 | -17.02 | $5.05 | 600 |
| 2024-08-28 | -8.51 | $5.09 | 3036 |
| 2024-08-27 | -6.38 | $5.10 | 205 |
| 2024-08-26 | 0.00 | $5.13 | 700 |
| 2024-08-23 | 0.00 | $5.12 | 2033 |
| 2024-08-22 | -9.76 | $5.03 | 544 |
| 2024-08-21 | 0.00 | $5.05 | 7900 |
| 2024-08-20 | -2.63 | $5.03 | 700 |
| 2024-08-19 | 0.00 | $5.04 | 8446 |
| 2024-08-16 | 0.00 | $4.99 | 900 |
| 2024-08-15 | -6.45 | $4.93 | 8000 |
| 2024-08-14 | 0.00 | $4.95 | 3745 |
| 2024-08-13 | -17.24 | $4.88 | 62222 |
| 2024-08-12 | -43.75 | $4.79 | 7405 |
| 2024-08-09 | -50.00 | $4.77 | 13400 |
| 2024-08-08 | -43.75 | $4.79 | 21640 |
| 2024-08-07 | -68.75 | $4.71 | 40000 |
| 2024-08-06 | -84.38 | $4.66 | 20500 |
| 2024-08-05 | -58.97 | $4.70 | 3505 |
| 2024-08-02 | 0.00 | $4.93 | 1317 |
| 2024-08-01 | -23.81 | $4.81 | 800 |
| 2024-07-31 | -40.82 | $4.71 | 7642 |
| 2024-07-30 | -6.67 | $4.87 | 9300 |
| 2024-07-29 | -30.00 | $4.73 | 6000 |
| 2024-07-26 | -27.27 | $4.73 | 2414 |
| 2024-07-25 | -12.70 | $4.80 | 2100 |
| 2024-07-24 | -14.29 | $4.73 | 6200 |
| 2024-07-23 | -5.66 | $4.75 | 4024 |
| 2024-07-22 | -26.42 | $4.64 | 7027 |
| 2024-07-19 | -14.55 | $4.70 | 412 |
| 2024-07-18 | -9.09 | $4.73 | 10100 |
| 2024-07-17 | -9.43 | $4.71 | 14600 |
| 2024-07-16 | -14.89 | $4.63 | 6221 |
| 2024-07-15 | -14.89 | $4.63 | 3300 |
| 2024-07-12 | -2.13 | $4.69 | 4300 |
| 2024-07-11 | -4.35 | $4.67 | 6200 |
| 2024-07-10 | -2.56 | $4.61 | 13808 |
| 2024-07-09 | -69.23 | $4.55 | 7835 |
| 2024-07-08 | -70.19 | $4.54 | 18700 |
| 2024-07-05 | -74.07 | $4.51 | 43700 |
| 2024-07-03 | -82.41 | $4.42 | 5500 |
| 2024-07-02 | -91.89 | $4.32 | 46900 |
| 2024-07-01 | -87.07 | $4.38 | 13225 |
| 2024-06-28 | -98.28 | $4.25 | 19800 |
| 2024-06-27 | -94.83 | $4.29 | 14718 |
| 2024-06-26 | -90.52 | $4.34 | 21805 |
| 2024-06-25 | -89.66 | $4.35 | 21600 |
| 2024-06-24 | -85.34 | $4.40 | 34926 |
| 2024-06-21 | -98.28 | $4.25 | 50500 |
| 2024-06-20 | -100.00 | $4.31 | 20925 |
| 2024-06-18 | -96.30 | $4.35 | 19810 |
| 2024-06-17 | -100.00 | $4.31 | 13800 |
| 2024-06-14 | -100.00 | $4.42 | 5100 |
| 2024-06-13 | -96.94 | $4.46 | 9839 |
| 2024-06-12 | -98.98 | $4.44 | 24115 |
| 2024-06-11 | -100.00 | $4.43 | 89100 |
| 2024-06-10 | -86.36 | $5.03 | 88710 |
| 2024-06-07 | -100.00 | $5.20 | 2000 |
| 2024-06-06 | -54.55 | $5.29 | 4200 |
| 2024-06-05 | -46.15 | $5.29 | 3700 |
| 2024-06-04 | -32.26 | $5.31 | 8500 |
| 2024-06-03 | -6.45 | $5.39 | 1338 |
| 2024-05-31 | -38.71 | $5.29 | 25300 |
| 2024-05-30 | -35.14 | $5.28 | 3023 |
| 2024-05-29 | -34.55 | $5.22 | 3000 |
| 2024-05-28 | -14.55 | $5.33 | 2732 |
| 2024-05-24 | -25.45 | $5.27 | 27533 |
| 2024-05-23 | -27.27 | $5.26 | 6800 |
| 2024-05-22 | -12.73 | $5.34 | 1745 |
| 2024-05-21 | -9.09 | $5.36 | 3748 |
| 2024-05-20 | -16.36 | $5.32 | 8906 |
| 2024-05-17 | 0.00 | $5.41 | 1531 |
| 2024-05-16 | -1.82 | $5.35 | 1643 |
| 2024-05-15 | 0.00 | $5.36 | 6700 |
| 2024-05-14 | -1.69 | $5.35 | 7200 |
| 2024-05-13 | -5.81 | $5.28 | 6900 |
| 2024-05-10 | 0.00 | $5.26 | 2000 |
| 2024-05-09 | -2.25 | $5.19 | 4912 |
| 2024-05-08 | -1.14 | $5.18 | 12014 |
| 2024-05-07 | -1.14 | $5.14 | 38333 |
| 2024-05-06 | -4.55 | $5.11 | 3732 |
| 2024-05-03 | 0.00 | $5.14 | 4209 |
| 2024-05-02 | -5.81 | $5.08 | 2800 |
| 2024-05-01 | -12.79 | $5.02 | 13100 |
| 2024-04-30 | -10.84 | $5.01 | 18436 |
| 2024-04-29 | -3.61 | $5.07 | 16400 |
| 2024-04-26 | -12.90 | $4.96 | 14929 |
| 2024-04-25 | -11.83 | $4.97 | 29732 |
| 2024-04-24 | 0.00 | $5.08 | 15911 |
| 2024-04-23 | 0.00 | $5.05 | 61642 |
| 2024-04-22 | 0.00 | $4.94 | 10300 |
| 2024-04-19 | -6.85 | $4.83 | 8027 |
| 2024-04-18 | -9.59 | $4.81 | 114827 |
| 2024-04-17 | -2.86 | $4.83 | 232327 |
| 2024-04-16 | -25.00 | $4.48 | 271400 |
| 2024-04-15 | -41.46 | $4.39 | 62002 |
| 2024-04-12 | -46.34 | $4.37 | 25633 |
| 2024-04-11 | -46.34 | $4.37 | 219238 |
| 2024-04-10 | -60.98 | $4.31 | 73600 |
| 2024-04-09 | -34.48 | $4.34 | 197114 |
| 2024-04-08 | -37.93 | $4.33 | 87718 |
| 2024-04-05 | -44.83 | $4.31 | 14400 |
| 2024-04-04 | -52.63 | $4.33 | 96244 |
| 2024-04-03 | -57.89 | $4.31 | 94027 |
| 2024-04-02 | -68.42 | $4.27 | 118800 |
| 2024-04-01 | -100.00 | $4.15 | 9300 |
| 2024-03-28 | -70.59 | $4.29 | 270500 |
| 2024-03-27 | -83.05 | $4.29 | 44300 |
| 2024-03-26 | -86.44 | $4.27 | 92216 |
| 2024-03-25 | -90.32 | $4.25 | 58944 |
| 2024-03-22 | -100.00 | $4.19 | 19101 |
| 2024-03-21 | -97.33 | $4.23 | 43700 |
| 2024-03-20 | -90.67 | $4.28 | 86300 |
| 2024-03-19 | -86.67 | $4.31 | 74300 |
| 2024-03-18 | -100.00 | $4.21 | 43334 |
| 2024-03-15 | -85.33 | $4.32 | 27800 |
| 2024-03-14 | -97.37 | $4.23 | 150847 |
| 2024-03-13 | -100.00 | $4.21 | 65200 |
| 2024-03-12 | -100.00 | $4.24 | 45538 |
| 2024-03-11 | -100.00 | $4.34 | 33800 |
| 2024-03-08 | -95.38 | $4.41 | 9100 |
| 2024-03-07 | -81.43 | $4.51 | 37812 |
| 2024-03-06 | -90.00 | $4.45 | 73914 |
| 2024-03-05 | -89.61 | $4.46 | 37500 |
| 2024-03-04 | -100.00 | $4.38 | 36600 |
| 2024-03-01 | -100.00 | $4.50 | 27100 |
| 2024-02-29 | -100.00 | $4.65 | 186910 |
| 2024-02-28 | -100.00 | $4.68 | 10502 |
| 2024-02-27 | -96.92 | $4.78 | 28515 |
| 2024-02-26 | -90.48 | $4.84 | 5100 |
| 2024-02-23 | -83.33 | $4.96 | 1122 |
| 2024-02-22 | -84.48 | $4.96 | 3034 |
| 2024-02-21 | -89.86 | $4.94 | 12200 |
| 2024-02-20 | -97.10 | $4.89 | 1600 |
| 2024-02-16 | -100.00 | $4.87 | 3904 |
| 2024-02-15 | -91.18 | $4.97 | 8000 |
| 2024-02-14 | -98.53 | $4.92 | 3142 |
| 2024-02-13 | -97.01 | $4.95 | 7000 |
| 2024-02-12 | -89.29 | $5.02 | 5416 |
| 2024-02-09 | -94.79 | $4.98 | 8100 |
| 2024-02-08 | -98.85 | $5.03 | 2900 |
| 2024-02-07 | -100.00 | $5.02 | 5328 |
| 2024-02-06 | -94.87 | $5.15 | 4630 |
| 2024-02-05 | -91.89 | $5.21 | 2041 |
| 2024-02-02 | -88.16 | $5.24 | 3619 |
| 2024-02-01 | -100.00 | $5.29 | 1400 |
| 2024-01-31 | -100.00 | $5.34 | 336 |
| 2024-01-30 | -87.72 | $5.41 | 3800 |
| 2024-01-29 | -94.64 | $5.38 | 900 |
| 2024-01-26 | -100.00 | $5.37 | 200 |
| 2024-01-25 | -92.45 | $5.45 | 5900 |
| 2024-01-24 | -79.17 | $5.56 | 300 |
| 2024-01-23 | -87.50 | $5.52 | 944 |
| 2024-01-22 | -77.08 | $5.57 | 1408 |
| 2024-01-19 | -97.92 | $5.47 | 800 |
| 2024-01-18 | -93.48 | $5.51 | 1726 |
| 2024-01-17 | -97.44 | $5.57 | 25400 |
| 2024-01-16 | -100.00 | $5.68 | 7334 |
| 2024-01-12 | -63.89 | $5.89 | 400 |
| 2024-01-11 | -77.78 | $5.84 | 600 |
| 2024-01-10 | -77.78 | $5.84 | 500 |
| 2024-01-09 | -63.89 | $5.89 | — |
| 2024-01-08 | -63.89 | $5.89 | 1000 |
| 2024-01-05 | -75.00 | $5.85 | 4410 |
| 2024-01-04 | -77.78 | $5.84 | 500 |
| 2024-01-03 | -88.89 | $5.80 | 834 |
| 2024-01-02 | -75.00 | $5.85 | 227 |
| 2023-12-29 | -61.11 | $5.90 | 1400 |
| 2023-12-28 | -63.89 | $5.89 | 2814 |
| 2023-12-27 | -52.78 | $5.93 | 3500 |
| 2023-12-26 | -100.00 | $5.76 | 3226 |
| 2023-12-22 | -68.97 | $5.92 | 2610 |
| 2023-12-21 | -71.88 | $5.89 | 2129 |
| 2023-12-20 | -84.38 | $5.85 | 1100 |
| 2023-12-19 | -65.63 | $5.91 | 633 |
| 2023-12-18 | -68.75 | $5.90 | 1016 |
| 2023-12-15 | -40.63 | $5.99 | 1342 |
| 2023-12-14 | -2.86 | $6.11 | 1300 |
| 2023-12-13 | 0.00 | $6.05 | 8000 |
| 2023-12-12 | -19.35 | $5.93 | 1300 |
| 2023-12-11 | -15.00 | $5.93 | 900 |
| 2023-12-08 | 0.00 | $5.99 | 5634 |
| 2023-12-07 | -7.69 | $5.95 | 9211 |
| 2023-12-06 | 0.00 | $5.98 | 2533 |
| 2023-12-05 | -12.82 | $5.93 | 1200 |
| 2023-12-04 | -12.82 | $5.93 | 1636 |
| 2023-12-01 | -10.26 | $5.94 | 1900 |
| 2023-11-30 | -17.95 | $5.91 | 1800 |
| 2023-11-29 | -19.51 | $5.90 | 4343 |
| 2023-11-28 | -8.00 | $5.94 | 1200 |
| 2023-11-27 | -4.00 | $5.95 | 2000 |
| 2023-11-24 | -17.07 | $5.80 | — |
| 2023-11-22 | -17.07 | $5.80 | 10400 |
| 2023-11-21 | -12.20 | $5.82 | 1000 |
| 2023-11-20 | 0.00 | $5.87 | 2000 |
| 2023-11-17 | 0.00 | $5.83 | 1700 |
| 2023-11-16 | -8.57 | $5.77 | 5230 |
| 2023-11-15 | -24.24 | $5.70 | 2005 |
| 2023-11-14 | -6.06 | $5.76 | 1200 |
| 2023-11-13 | -57.58 | $5.59 | 2823 |
| 2023-11-10 | -42.42 | $5.64 | 3041 |
| 2023-11-09 | -33.33 | $5.67 | 543 |
| 2023-11-08 | -51.52 | $5.61 | — |
| 2023-11-07 | -51.52 | $5.61 | 440 |
| 2023-11-06 | -37.14 | $5.65 | 448 |
| 2023-11-03 | -37.21 | $5.62 | 900 |
| 2023-11-02 | -26.42 | $5.64 | 800 |
| 2023-11-01 | -2.86 | $5.59 | 700 |
| 2023-10-31 | -29.27 | $5.48 | 500 |
| 2023-10-30 | -26.09 | $5.48 | 4922 |
| 2023-10-27 | -30.43 | $5.46 | 3419 |
| 2023-10-26 | -15.22 | $5.53 | 311 |
| 2023-10-25 | -2.17 | $5.59 | 300 |
| 2023-10-24 | 0.00 | $5.60 | 1800 |
| 2023-10-23 | -32.61 | $5.45 | 1000 |
| 2023-10-20 | -23.91 | $5.49 | — |
| 2023-10-19 | -25.53 | $5.49 | 1500 |
| 2023-10-18 | -38.89 | $5.47 | 416 |
| 2023-10-17 | -50.68 | $5.50 | 1200 |
| 2023-10-16 | -36.99 | $5.60 | 1200 |
| 2023-10-13 | -53.42 | $5.48 | 200 |
| 2023-10-12 | -43.84 | $5.55 | — |
| 2023-10-11 | -43.84 | $5.55 | 1504 |
| 2023-10-10 | -53.42 | $5.48 | 2835 |
| 2023-10-09 | -68.49 | $5.37 | 3635 |
| 2023-10-06 | -71.23 | $5.35 | 1900 |
| 2023-10-05 | -80.82 | $5.28 | 2027 |
| 2023-10-04 | -90.41 | $5.21 | 2700 |
| 2023-10-03 | -93.15 | $5.19 | 18000 |
| 2023-10-02 | -100.00 | $5.21 | 3600 |
| 2023-09-29 | -87.27 | $5.39 | 2100 |
| 2023-09-28 | -98.18 | $5.33 | 34700 |
| 2023-09-27 | -100.00 | $5.32 | 34608 |
| 2023-09-26 | -100.00 | $5.46 | 546 |
| 2023-09-25 | -97.44 | $5.49 | 2631 |
| 2023-09-22 | -74.29 | $5.61 | 200 |
| 2023-09-21 | -54.29 | $5.68 | 300 |
| 2023-09-20 | 0.00 | $5.87 | 300 |
| 2023-09-19 | 0.00 | $5.83 | 1100 |
| 2023-09-18 | -6.06 | $5.80 | 300 |
| 2023-09-15 | -16.67 | $5.76 | 1300 |
| 2023-09-14 | -27.78 | $5.72 | 600 |
| 2023-09-13 | -50.00 | $5.64 | 300 |
| 2023-09-12 | -50.00 | $5.64 | 700 |
| 2023-09-11 | -30.56 | $5.71 | 1144 |
| 2023-09-08 | -50.00 | $5.64 | 526 |
| 2023-09-07 | -66.67 | $5.58 | 400 |
| 2023-09-06 | -77.78 | $5.54 | 5103 |
| 2023-09-05 | -83.33 | $5.52 | 400 |
| 2023-09-01 | -33.33 | $5.70 | 3219 |
| 2023-08-31 | -25.00 | $5.73 | 2838 |
| 2023-08-30 | -5.56 | $5.80 | 646 |
| 2023-08-29 | -19.05 | $5.80 | 1901 |
| 2023-08-28 | -61.11 | $5.67 | 300 |
| 2023-08-25 | -81.25 | $5.58 | 3739 |
| 2023-08-24 | -79.69 | $5.59 | 745 |
| 2023-08-23 | -75.38 | $5.62 | 1305 |
| 2023-08-22 | -84.62 | $5.56 | 1900 |
| 2023-08-21 | -92.31 | $5.51 | 8500 |
| 2023-08-18 | -98.46 | $5.47 | 74500 |
| 2023-08-17 | -100.00 | $5.58 | 600 |
| 2023-08-16 | -94.23 | $5.62 | 10700 |
| 2023-08-15 | -100.00 | $5.59 | 424 |
| 2023-08-14 | -91.84 | $5.66 | 8100 |
| 2023-08-11 | -79.59 | $5.72 | 339 |
| 2023-08-10 | -65.31 | $5.79 | 700 |
| 2023-08-09 | -75.51 | $5.74 | 548 |
| 2023-08-08 | -89.80 | $5.67 | 900 |
| 2023-08-07 | -74.51 | $5.73 | 6802 |
| 2023-08-04 | -75.93 | $5.70 | 1500 |
| 2023-08-03 | -90.74 | $5.62 | 2100 |
| 2023-08-02 | -42.59 | $5.88 | 832 |
| 2023-08-01 | -20.37 | $6.00 | 4743 |
| 2023-07-31 | -11.11 | $6.05 | 608 |
| 2023-07-28 | -12.96 | $6.04 | 1100 |
| 2023-07-27 | 0.00 | $6.11 | 216 |
| 2023-07-26 | -11.11 | $6.05 | 501 |
| 2023-07-25 | -24.07 | $5.98 | 6800 |
| 2023-07-24 | -9.26 | $6.06 | 500 |
| 2023-07-21 | 0.00 | $6.11 | 3900 |
| 2023-07-20 | -8.33 | $6.01 | 800 |
| 2023-07-19 | -16.67 | $5.97 | 200 |
| 2023-07-18 | -16.67 | $5.97 | 4236 |
| 2023-07-17 | -16.67 | $5.97 | 6622 |
| 2023-07-14 | -14.58 | $5.98 | 4200 |
| 2023-07-13 | 0.00 | $5.98 | 1200 |
| 2023-07-12 | -82.86 | $5.63 | — |
| 2023-07-11 | -82.86 | $5.63 | 1037 |
| 2023-07-10 | -100.00 | $5.57 | 2133 |
| 2023-07-07 | -100.00 | $5.63 | 6137 |
| 2023-07-06 | -74.07 | $5.72 | 1849 |
| 2023-07-05 | -48.15 | $5.79 | 1735 |
| 2023-07-03 | -3.70 | $5.91 | 317 |
| 2023-06-30 | 0.00 | $5.92 | 1600 |
| 2023-06-29 | -29.41 | $5.82 | 400 |
| 2023-06-28 | -27.50 | $5.81 | 1817 |
| 2023-06-27 | -25.00 | $5.82 | 1233 |
| 2023-06-26 | -55.00 | $5.70 | 1500 |
| 2023-06-23 | -47.62 | $5.72 | 744 |
| 2023-06-22 | -26.19 | $5.81 | 2200 |
| 2023-06-21 | -26.19 | $5.81 | 900 |
| 2023-06-20 | -21.43 | $5.83 | 5400 |
| 2023-06-16 | -11.90 | $5.87 | 4300 |
| 2023-06-15 | -32.56 | $5.79 | 224 |
| 2023-06-14 | -58.70 | $5.69 | 513 |
| 2023-06-13 | -74.58 | $5.65 | 5600 |
| 2023-06-12 | -66.67 | $5.70 | 5600 |
| 2023-06-09 | -68.25 | $5.70 | 1725 |
| 2023-06-08 | -68.25 | $5.70 | 7125 |
| 2023-06-07 | -74.24 | $5.67 | 2007 |
| 2023-06-06 | -66.67 | $5.76 | 1300 |
| 2023-06-05 | -75.00 | $5.71 | 2019 |
| 2023-06-02 | -72.62 | $5.73 | 600 |
| 2023-06-01 | -80.95 | $5.66 | 1531 |
| 2023-05-31 | -86.90 | $5.61 | 5800 |
| 2023-05-30 | -82.14 | $5.65 | 748 |
| 2023-05-26 | -96.43 | $5.53 | — |
| 2023-05-25 | -96.43 | $5.53 | 13400 |
| 2023-05-24 | -100.00 | $5.65 | 300 |
| 2023-05-23 | -100.00 | $5.65 | 1500 |
| 2023-05-22 | -85.71 | $5.80 | 700 |
| 2023-05-19 | -96.83 | $5.73 | 5029 |
| 2023-05-18 | -100.00 | $5.80 | 2232 |
| 2023-05-17 | -100.00 | $5.93 | 1517 |
| 2023-05-16 | -89.29 | $6.09 | 7600 |
| 2023-05-15 | -85.71 | $6.10 | 1700 |
| 2023-05-12 | -82.14 | $6.11 | 918 |
| 2023-05-11 | -78.57 | $6.12 | 944 |
| 2023-05-10 | -64.29 | $6.16 | 235 |
| 2023-05-09 | -21.43 | $6.28 | 1200 |
| 2023-05-08 | 0.00 | $6.34 | 2000 |
| 2023-05-05 | -24.00 | $6.24 | 1129 |
| 2023-05-04 | -34.78 | $6.20 | 600 |
| 2023-05-03 | -96.15 | $6.06 | 300 |
| 2023-05-02 | -51.72 | $6.16 | 600 |
| 2023-05-01 | -43.24 | $6.15 | 8044 |
| 2023-04-28 | -27.03 | $6.21 | 700 |
| 2023-04-27 | -24.32 | $6.22 | 29100 |
| 2023-04-26 | -45.95 | $6.14 | 800 |
| 2023-04-25 | -35.85 | $6.12 | 602 |
| 2023-04-24 | -9.09 | $6.26 | 320 |
| 2023-04-21 | -20.00 | $6.19 | 1200 |
| 2023-04-20 | -18.18 | $6.19 | 8035 |
| 2023-04-19 | -33.33 | $6.09 | — |
| 2023-04-18 | -28.95 | $6.09 | — |
| 2023-04-17 | -28.95 | $6.09 | 2300 |
| 2023-04-14 | -28.75 | $6.08 | 2900 |
| 2023-04-13 | -11.25 | $6.22 | 1100 |
| 2023-04-12 | -8.64 | $6.24 | 1200 |
| 2023-04-11 | -22.22 | $6.13 | 2302 |
| 2023-04-10 | -32.10 | $6.05 | 912 |
| 2023-04-06 | -9.41 | $6.23 | 628 |
| 2023-04-05 | -16.09 | $6.17 | 900 |
| 2023-04-04 | 0.00 | $6.06 | 3620 |
| 2023-04-03 | -6.67 | $6.00 | 1900 |
| 2023-03-31 | -11.67 | $5.97 | 245 |
| 2023-03-30 | 0.00 | $6.04 | 900 |
| 2023-03-29 | -3.57 | $5.98 | 836 |
| 2023-03-28 | -27.66 | $5.78 | 1400 |
| 2023-03-27 | -31.25 | $5.76 | 1911 |
| 2023-03-24 | -25.00 | $5.79 | 4400 |
| 2023-03-23 | -27.08 | $5.78 | 9019 |
| 2023-03-22 | -3.70 | $5.69 | 2600 |
| 2023-03-21 | -55.56 | $5.55 | 2300 |
| 2023-03-20 | -11.11 | $5.67 | 1100 |
| 2023-03-17 | -55.56 | $5.55 | 2722 |
| 2023-03-16 | -11.11 | $5.67 | 4819 |
| 2023-03-15 | -62.96 | $5.53 | 8708 |
| 2023-03-14 | 0.00 | $5.70 | 624 |
| 2023-03-13 | -52.00 | $5.55 | 5812 |
| 2023-03-10 | -88.00 | $5.46 | 3318 |
| 2023-03-09 | -96.00 | $5.44 | 2202 |
| 2023-03-08 | -84.00 | $5.47 | 1802 |
| 2023-03-07 | -84.00 | $5.47 | 1424 |
| 2023-03-06 | -60.00 | $5.53 | 329 |
| 2023-03-03 | -76.00 | $5.49 | 338 |
| 2023-03-02 | -80.77 | $5.48 | 7826 |
| 2023-03-01 | -80.77 | $5.48 | 23946 |
| 2023-02-28 | -100.00 | $5.43 | 1834 |
| 2023-02-27 | -70.83 | $5.52 | 5026 |
| 2023-02-24 | -95.83 | $5.46 | 400 |
| 2023-02-23 | -91.67 | $5.47 | 1218 |
| 2023-02-22 | -87.50 | $5.48 | 1146 |
| 2023-02-21 | -87.50 | $5.48 | 1332 |
| 2023-02-17 | -5.26 | $5.68 | 2027 |
| 2023-02-16 | -68.42 | $5.56 | 323 |
| 2023-02-15 | -78.95 | $5.54 | 600 |
| 2023-02-14 | -47.37 | $5.60 | 4605 |
| 2023-02-13 | -52.63 | $5.59 | 3347 |
| 2023-02-10 | -94.74 | $5.51 | 502 |
| 2023-02-09 | -68.42 | $5.56 | 3543 |
| 2023-02-08 | -78.95 | $5.54 | 400 |
| 2023-02-07 | -53.33 | $5.53 | 2500 |
| 2023-02-06 | -42.86 | $5.51 | 7000 |
| 2023-02-03 | -34.69 | $5.52 | 820 |
| 2023-02-02 | -6.25 | $5.65 | 1800 |
| 2023-02-01 | 0.00 | $5.65 | 6836 |
| 2023-01-31 | -10.00 | $5.59 | 1200 |
| 2023-01-30 | -16.67 | $5.55 | 1600 |
| 2023-01-27 | -5.00 | $5.62 | 2114 |
| 2023-01-26 | -5.00 | $5.62 | 700 |
| 2023-01-25 | 0.00 | $5.65 | 332 |
| 2023-01-24 | -5.26 | $5.59 | 8800 |
| 2023-01-23 | -3.51 | $5.60 | 4709 |
| 2023-01-20 | 0.00 | $5.60 | 6300 |
| 2023-01-19 | -3.64 | $5.58 | 7617 |
| 2023-01-18 | -12.73 | $5.53 | 2100 |
| 2023-01-17 | -10.91 | $5.54 | 500 |
| 2023-01-13 | -13.79 | $5.55 | 400 |
| 2023-01-12 | -16.92 | $5.59 | 7700 |
| 2023-01-11 | -23.08 | $5.55 | 2200 |
| 2023-01-10 | -38.46 | $5.45 | 7140 |
| 2023-01-09 | -66.15 | $5.27 | 6704 |
| 2023-01-06 | -70.77 | $5.24 | 716 |
| 2023-01-05 | -96.92 | $5.07 | 4918 |
| 2023-01-04 | -80.95 | $5.19 | 68100 |
| 2023-01-03 | -96.83 | $5.09 | 7724 |
| 2022-12-30 | -100.00 | $5.12 | 2100 |
| 2022-12-29 | -84.62 | $5.26 | 8614 |
| 2022-12-28 | -100.00 | $5.18 | 6700 |
| 2022-12-27 | -93.75 | $5.25 | 1600 |
| 2022-12-23 | -91.67 | $5.26 | 4148 |
| 2022-12-22 | -100.00 | $5.22 | 99100 |
| 2022-12-21 | -86.67 | $5.31 | 10400 |
| 2022-12-20 | -88.89 | $5.30 | 17305 |
| 2022-12-19 | -80.95 | $5.36 | 10141 |
| 2022-12-16 | -97.62 | $5.29 | 2324 |
| 2022-12-15 | -39.39 | $5.57 | 3100 |
| 2022-12-14 | -13.16 | $5.70 | 6100 |
| 2022-12-13 | -42.11 | $5.59 | 11200 |
| 2022-12-12 | -36.84 | $5.61 | 6800 |
| 2022-12-09 | -41.67 | $5.55 | 1319 |
| 2022-12-08 | -50.00 | $5.49 | 5705 |
| 2022-12-07 | -32.31 | $5.54 | 1318 |
| 2022-12-06 | -31.51 | $5.52 | 3900 |
| 2022-12-05 | -20.99 | $5.58 | 6428 |
| 2022-12-02 | -19.75 | $5.59 | 4839 |
| 2022-12-01 | -17.98 | $5.59 | 17500 |
| 2022-11-30 | -20.22 | $5.57 | 24631 |
| 2022-11-29 | -41.57 | $5.38 | 3716 |
| 2022-11-28 | -32.58 | $5.46 | 7000 |
| 2022-11-25 | -13.48 | $5.63 | 2700 |
| 2022-11-23 | -16.85 | $5.60 | 8442 |
| 2022-11-22 | -20.22 | $5.57 | 26400 |
| 2022-11-21 | -30.77 | $5.47 | 2134 |
| 2022-11-18 | -27.72 | $5.47 | 8949 |
| 2022-11-17 | -18.26 | $5.54 | 12200 |
| 2022-11-16 | 0.00 | $5.75 | 4836 |
| 2022-11-15 | -7.00 | $5.53 | 58023 |
| 2022-11-14 | 0.00 | $5.49 | 7023 |
| 2022-11-11 | -1.20 | $5.38 | 9700 |
| 2022-11-10 | -3.61 | $5.28 | 12806 |
| 2022-11-09 | -5.81 | $5.10 | 2900 |
| 2022-11-08 | -13.19 | $5.03 | 30300 |
| 2022-11-07 | -17.98 | $4.97 | 14700 |
| 2022-11-04 | -14.61 | $5.00 | 2248 |
| 2022-11-03 | -30.34 | $4.86 | 3008 |
| 2022-11-02 | -19.10 | $4.96 | 2200 |
| 2022-11-01 | -10.11 | $5.04 | 6020 |
| 2022-10-31 | -7.87 | $5.06 | 3726 |
| 2022-10-28 | 0.00 | $5.13 | 14300 |
| 2022-10-27 | -4.60 | $5.07 | 14706 |
| 2022-10-26 | -2.50 | $5.02 | 4400 |
| 2022-10-25 | -3.03 | $4.88 | 49738 |
| 2022-10-24 | -16.39 | $4.75 | 14300 |
| 2022-10-21 | -34.43 | $4.64 | 8642 |
| 2022-10-20 | -40.58 | $4.65 | 6615 |
| 2022-10-19 | -52.44 | $4.63 | 20833 |
| 2022-10-18 | -49.44 | $4.69 | 83200 |
| 2022-10-17 | -54.95 | $4.65 | 17000 |
| 2022-10-14 | -73.27 | $4.51 | 64917 |
| 2022-10-13 | -93.07 | $4.31 | 55019 |
| 2022-10-12 | -99.01 | $4.25 | 14500 |
| 2022-10-11 | -98.89 | $4.36 | 77600 |
| 2022-10-10 | -98.82 | $4.49 | 9300 |
| 2022-10-07 | -100.00 | $4.55 | 11600 |
| 2022-10-06 | -93.55 | $4.62 | 6548 |
| 2022-10-05 | -82.80 | $4.72 | 17600 |
| 2022-10-04 | -68.82 | $4.85 | 109800 |
| 2022-10-03 | -84.95 | $4.70 | 21348 |
| 2022-09-30 | -100.00 | $4.56 | 5948 |
| 2022-09-29 | -98.92 | $4.59 | 32048 |
| 2022-09-28 | -90.36 | $4.76 | 29607 |
| 2022-09-27 | -97.85 | $4.70 | 85205 |
| 2022-09-26 | -97.98 | $4.78 | 18100 |
| 2022-09-23 | -99.08 | $4.85 | 7300 |
| 2022-09-22 | -97.75 | $5.06 | 21500 |
| 2022-09-21 | -97.70 | $5.08 | 8600 |
| 2022-09-20 | -93.10 | $5.12 | 17809 |
| 2022-09-19 | -79.31 | $5.24 | 28305 |
| 2022-09-16 | -100.00 | $5.06 | 10000 |
| 2022-09-15 | -91.03 | $5.22 | 3213 |
| 2022-09-14 | -98.72 | $5.16 | 2600 |
| 2022-09-13 | -100.00 | $5.26 | 9440 |
| 2022-09-12 | -87.50 | $5.44 | 32400 |
| 2022-09-09 | -80.36 | $5.48 | 7010 |
| 2022-09-08 | -98.21 | $5.38 | 3100 |
| 2022-09-07 | -82.14 | $5.47 | 15500 |
| 2022-09-06 | -100.00 | $5.37 | 230 |
| 2022-09-02 | -100.00 | $5.42 | 35836 |
| 2022-09-01 | -84.48 | $5.44 | 4500 |
| 2022-08-31 | -84.48 | $5.44 | 5842 |
| 2022-08-30 | -60.34 | $5.58 | 3119 |
| 2022-08-29 | -32.76 | $5.74 | 1400 |
| 2022-08-26 | -18.97 | $5.82 | 2535 |
| 2022-08-25 | -1.85 | $5.88 | 1426 |
| 2022-08-24 | -9.26 | $5.84 | 8800 |
| 2022-08-23 | -1.85 | $5.88 | 6200 |
| 2022-08-22 | -9.26 | $5.84 | 3800 |
| 2022-08-19 | -18.52 | $5.79 | 506 |
| 2022-08-18 | -9.26 | $5.84 | 11300 |
| 2022-08-17 | -3.70 | $5.87 | 2125 |
| 2022-08-16 | -1.85 | $5.88 | 2800 |
| 2022-08-15 | -10.00 | $5.80 | 8700 |
| 2022-08-12 | -34.69 | $5.67 | 1900 |
| 2022-08-11 | -32.65 | $5.68 | 18200 |
| 2022-08-10 | -28.57 | $5.70 | 3900 |
| 2022-08-09 | -36.73 | $5.66 | 7900 |
| 2022-08-08 | -59.18 | $5.55 | 5711 |
| 2022-08-05 | -87.76 | $5.41 | 5715 |
| 2022-08-04 | -76.47 | $5.58 | 5200 |
| 2022-08-03 | -64.71 | $5.62 | 15600 |
| 2022-08-02 | -47.06 | $5.68 | 26140 |
| 2022-08-01 | -35.29 | $5.72 | 3724 |
| 2022-07-29 | -11.76 | $5.80 | 412 |
| 2022-07-28 | -44.12 | $5.69 | 1600 |
| 2022-07-27 | -35.29 | $5.72 | 635 |
| 2022-07-26 | -14.71 | $5.79 | 53144 |
| 2022-07-25 | -5.88 | $5.82 | 744 |
| 2022-07-22 | -44.12 | $5.69 | 11400 |
| 2022-07-21 | -73.53 | $5.59 | 2819 |
| 2022-07-20 | -58.82 | $5.64 | 4800 |
| 2022-07-19 | -8.82 | $5.81 | 3200 |
| 2022-07-18 | -42.42 | $5.69 | 3818 |
| 2022-07-15 | -70.45 | $5.63 | 2600 |
| 2022-07-14 | -93.18 | $5.53 | 912 |
| 2022-07-13 | -72.09 | $5.63 | 13100 |
| 2022-07-12 | -83.72 | $5.58 | 2934 |
| 2022-07-11 | -72.09 | $5.63 | 7500 |
| 2022-07-08 | -67.44 | $5.65 | 5003 |
| 2022-07-07 | -77.55 | $5.62 | 3547 |
| 2022-07-06 | -90.00 | $5.57 | 16829 |
| 2022-07-05 | -95.00 | $5.54 | 17339 |
| 2022-07-01 | -58.33 | $5.76 | 12400 |
| 2022-06-30 | -70.00 | $5.69 | 9701 |
| 2022-06-29 | -65.00 | $5.72 | 30936 |
| 2022-06-28 | -51.67 | $5.80 | 3500 |
| 2022-06-27 | -71.67 | $5.68 | 1800 |
| 2022-06-24 | -78.33 | $5.64 | 7101 |
| 2022-06-23 | -91.67 | $5.56 | 11700 |
| 2022-06-22 | -100.00 | $5.52 | 5200 |
| 2022-06-21 | -96.43 | $5.57 | 3433 |
| 2022-06-17 | -83.93 | $5.64 | 17404 |
| 2022-06-16 | -35.71 | $5.91 | 10128 |
| 2022-06-15 | -62.50 | $5.76 | 4502 |
| 2022-06-14 | -84.13 | $5.58 | 14511 |
| 2022-06-13 | -71.43 | $5.66 | 7611 |
| 2022-06-10 | -60.49 | $5.62 | 6000 |
| 2022-06-09 | -24.69 | $5.91 | 11141 |
| 2022-06-08 | -17.28 | $5.97 | 4000 |
| 2022-06-07 | -1.23 | $6.10 | 6100 |
| 2022-06-06 | -11.54 | $5.99 | 3000 |
| 2022-06-03 | -15.38 | $5.96 | 10300 |
| 2022-06-02 | -17.95 | $5.94 | 6018 |
| 2022-06-01 | -23.08 | $5.90 | 14946 |
| 2022-05-31 | -11.54 | $5.99 | 14632 |
| 2022-05-27 | -6.41 | $6.03 | 2817 |
| 2022-05-26 | -2.56 | $6.06 | 10100 |
| 2022-05-25 | -22.99 | $5.97 | 8910 |
| 2022-05-24 | -21.84 | $5.98 | 33238 |
| 2022-05-23 | -25.29 | $5.95 | 7145 |
| 2022-05-20 | -46.07 | $5.78 | 6900 |
| 2022-05-19 | -46.07 | $5.78 | 5121 |
| 2022-05-18 | -55.91 | $5.71 | 31732 |
| 2022-05-17 | -79.21 | $5.51 | 14800 |
| 2022-05-16 | -81.19 | $5.49 | 12000 |
| 2022-05-13 | -96.26 | $5.34 | 11300 |
| 2022-05-12 | -96.94 | $5.42 | 9100 |
| 2022-05-11 | -86.89 | $5.84 | 10506 |
| 2022-05-10 | -98.36 | $5.77 | 9400 |
| 2022-05-09 | -94.92 | $5.81 | 16300 |
| 2022-05-06 | -90.20 | $5.91 | 4600 |
| 2022-05-05 | -74.51 | $5.99 | 11600 |
| 2022-05-04 | -62.75 | $6.05 | 1400 |
| 2022-05-03 | -70.59 | $6.01 | 56341 |
| 2022-05-02 | -90.74 | $5.88 | 9308 |
| 2022-04-29 | -72.22 | $5.98 | 5500 |
| 2022-04-28 | -38.89 | $6.16 | 11300 |
| 2022-04-27 | -40.74 | $6.15 | 40617 |
| 2022-04-26 | -50.00 | $6.10 | 15100 |
| 2022-04-25 | -33.33 | $6.19 | 11500 |
| 2022-04-22 | -35.82 | $6.13 | 2500 |
| 2022-04-21 | -23.75 | $6.18 | 7200 |
| 2022-04-20 | -11.96 | $6.26 | 4200 |
| 2022-04-19 | -14.13 | $6.24 | 7429 |
| 2022-04-18 | -9.78 | $6.28 | 6300 |
| 2022-04-14 | -0.91 | $6.36 | 14902 |
| 2022-04-13 | -2.78 | $6.32 | 26529 |
| 2022-04-12 | 0.00 | $6.35 | 20600 |
| 2022-04-11 | -0.89 | $6.34 | 8600 |
| 2022-04-08 | -2.70 | $6.29 | 8900 |
| 2022-04-07 | -2.00 | $6.19 | 15000 |
| 2022-04-06 | -3.30 | $6.09 | 25000 |
| 2022-04-05 | -7.23 | $5.98 | 11700 |
| 2022-04-04 | -20.69 | $5.86 | 6200 |
| 2022-04-01 | -12.15 | $5.91 | 4700 |
| 2022-03-31 | -2.70 | $6.01 | 17700 |
| 2022-03-30 | -1.82 | $6.01 | 13000 |
| 2022-03-29 | -1.06 | $5.86 | 32134 |
| 2022-03-28 | 0.00 | $5.86 | 4900 |
| 2022-03-25 | 0.00 | $5.77 | 16600 |
| 2022-03-24 | -8.33 | $5.59 | 4900 |
| 2022-03-23 | -27.78 | $5.45 | 12600 |
| 2022-03-22 | -4.17 | $5.62 | 15447 |
| 2022-03-21 | -10.00 | $5.47 | 10700 |
| 2022-03-18 | -18.97 | $5.40 | 25245 |
| 2022-03-17 | -29.31 | $5.34 | 18226 |
| 2022-03-16 | -40.58 | $5.34 | 15700 |
| 2022-03-15 | -47.83 | $5.29 | 84100 |
| 2022-03-14 | -59.42 | $5.21 | 21500 |
| 2022-03-11 | -53.09 | $5.31 | 16313 |
| 2022-03-10 | -70.06 | $5.46 | 31115 |
| 2022-03-09 | -68.36 | $5.49 | 15811 |
| 2022-03-08 | -84.18 | $5.21 | 63110 |
| 2022-03-07 | -97.18 | $4.98 | 17400 |
| 2022-03-04 | -98.87 | $4.95 | 28900 |
| 2022-03-03 | -96.61 | $4.99 | 14929 |
| 2022-03-02 | -90.96 | $5.09 | 11200 |
| 2022-03-01 | -90.96 | $5.09 | 27823 |
| 2022-02-28 | -79.10 | $5.30 | 23513 |
| 2022-02-25 | -81.92 | $5.25 | 13200 |
| 2022-02-24 | -94.92 | $5.02 | 15500 |
| 2022-02-23 | -98.76 | $5.11 | 6400 |
| 2022-02-22 | -98.76 | $5.11 | 9842 |
| 2022-02-18 | -97.66 | $5.45 | 8700 |
| 2022-02-17 | -97.60 | $5.48 | 13033 |
| 2022-02-16 | -87.20 | $5.61 | 7607 |
| 2022-02-15 | -97.60 | $5.48 | 4820 |
| 2022-02-14 | -98.36 | $5.50 | 13200 |
| 2022-02-11 | -96.33 | $5.65 | 6200 |
| 2022-02-10 | -52.83 | $6.42 | 172200 |
| 2022-02-09 | -70.00 | $6.32 | 27900 |
| 2022-02-08 | -94.00 | $6.20 | 6220 |
| 2022-02-07 | -84.00 | $6.25 | 2906 |
| 2022-02-04 | -68.00 | $6.33 | 16600 |
| 2022-02-03 | -60.00 | $6.37 | 1600 |
| 2022-02-02 | -54.00 | $6.40 | 4344 |
| 2022-02-01 | -80.00 | $6.27 | 3100 |
| 2022-01-31 | -78.00 | $6.28 | 904 |
| 2022-01-28 | -84.00 | $6.25 | 4946 |
| 2022-01-27 | -72.00 | $6.31 | 25518 |
| 2022-01-26 | -96.00 | $6.19 | 23337 |
| 2022-01-25 | -95.00 | $6.29 | 27200 |
| 2022-01-24 | -88.89 | $6.35 | 8900 |
| 2022-01-21 | -80.56 | $6.38 | 2343 |
| 2022-01-20 | -31.58 | $6.49 | 3100 |
| 2022-01-19 | -19.67 | $6.55 | 3500 |
| 2022-01-18 | -4.35 | $6.64 | 3700 |
| 2022-01-14 | -3.03 | $6.59 | 336 |
| 2022-01-13 | -16.13 | $6.47 | 2433 |
| 2022-01-12 | -15.19 | $6.45 | 5724 |
| 2022-01-11 | -2.25 | $6.55 | 6700 |
| 2022-01-10 | -7.23 | $6.45 | 15100 |
| 2022-01-07 | -10.47 | $6.42 | 4600 |
| 2022-01-06 | -10.23 | $6.42 | 1700 |
| 2022-01-05 | -15.73 | $6.37 | 11100 |
| 2022-01-04 | -15.38 | $6.37 | 8920 |
| 2022-01-03 | -10.42 | $6.41 | 28434 |
| 2021-12-31 | -10.58 | $6.40 | 5119 |
| 2021-12-30 | -7.62 | $6.43 | 7000 |
| 2021-12-29 | -0.95 | $6.50 | 3700 |
| 2021-12-28 | -2.80 | $6.48 | 5000 |
| 2021-12-27 | -2.11 | $6.37 | 12000 |
| 2021-12-23 | -2.13 | $6.31 | 5000 |
| 2021-12-22 | 0.00 | $6.14 | 6543 |
| 2021-12-21 | -7.14 | $6.07 | 10800 |
| 2021-12-20 | -13.95 | $6.01 | 7935 |
| 2021-12-17 | -2.27 | $5.98 | 2612 |
| 2021-12-16 | -2.17 | $5.96 | 11300 |
| 2021-12-15 | 0.00 | $5.83 | 1200 |
| 2021-12-14 | -4.48 | $5.69 | 2400 |
| 2021-12-13 | -1.49 | $5.71 | 3300 |
| 2021-12-10 | -1.61 | $5.66 | 8134 |
| 2021-12-09 | -4.84 | $5.64 | 13000 |
| 2021-12-08 | -4.84 | $5.64 | 14500 |
| 2021-12-07 | -5.08 | $5.61 | 19029 |
| 2021-12-06 | -3.64 | $5.58 | 11225 |
| 2021-12-03 | -10.64 | $5.47 | 6600 |
| 2021-12-02 | -10.64 | $5.47 | 21600 |
| 2021-12-01 | -8.51 | $5.48 | 28028 |
| 2021-11-30 | -12.77 | $5.46 | 27230 |
| 2021-11-29 | -2.13 | $5.51 | 12422 |
| 2021-11-26 | -19.05 | $5.39 | 4100 |
| 2021-11-24 | -34.21 | $5.30 | 2400 |
| 2021-11-23 | -21.05 | $5.35 | 47500 |
| 2021-11-22 | -34.21 | $5.30 | 5500 |
| 2021-11-19 | -76.92 | $5.13 | 7605 |
| 2021-11-18 | -89.74 | $5.08 | 17600 |
| 2021-11-17 | -71.79 | $5.15 | 4200 |
| 2021-11-16 | -97.44 | $5.05 | 7904 |
| 2021-11-15 | -84.62 | $5.10 | 6001 |
| 2021-11-12 | -87.18 | $5.09 | 4442 |
| 2021-11-11 | -51.28 | $5.23 | 6018 |
| 2021-11-10 | -74.00 | $5.17 | 4927 |
| 2021-11-09 | -48.00 | $5.30 | 9335 |
| 2021-11-08 | -41.38 | $5.30 | 9200 |
| 2021-11-05 | -30.65 | $5.35 | 2401 |
| 2021-11-04 | -32.26 | $5.34 | 7400 |
| 2021-11-03 | -37.10 | $5.31 | 23200 |
| 2021-11-02 | -40.32 | $5.29 | 7803 |
| 2021-11-01 | -32.26 | $5.34 | 153932 |
| 2021-10-29 | -53.23 | $5.21 | 4700 |
| 2021-10-28 | -46.03 | $5.25 | 4209 |
| 2021-10-27 | -55.56 | $5.19 | 9100 |
| 2021-10-26 | -61.90 | $5.15 | 41240 |
| 2021-10-25 | -77.78 | $5.05 | 54700 |
| 2021-10-22 | -71.43 | $5.09 | 24922 |
| 2021-10-21 | -63.49 | $5.14 | 27100 |
| 2021-10-20 | -61.90 | $5.15 | 32723 |
| 2021-10-19 | -46.25 | $5.17 | 52303 |
| 2021-10-18 | -30.00 | $5.30 | 16542 |
| 2021-10-15 | -26.25 | $5.33 | 13800 |
| 2021-10-14 | -1.25 | $5.53 | 6205 |
| 2021-10-13 | 0.00 | $5.26 | 47400 |
| 2021-10-12 | -16.67 | $5.04 | 5936 |
| 2021-10-11 | -50.00 | $4.93 | 31037 |
| 2021-10-08 | -37.50 | $4.99 | 4800 |
| 2021-10-07 | -42.50 | $4.97 | 4100 |
| 2021-10-06 | -35.00 | $5.00 | 1.0M |
| 2021-10-05 | -42.50 | $4.97 | 1.2M |
| 2021-10-04 | -30.00 | $5.02 | 794339 |
| 2021-10-01 | -35.00 | $5.00 | 2.4M |
| 2021-09-30 | -45.24 | $4.97 | 1.3M |
| 2021-09-29 | -33.33 | $5.02 | 2723 |
| 2021-09-28 | -30.95 | $5.03 | 8600 |
| 2021-09-27 | -33.33 | $5.02 | 1.2M |
| 2021-09-24 | -40.48 | $4.99 | 1.3M |
| 2021-09-23 | -30.95 | $5.03 | 20400 |
| 2021-09-22 | -40.48 | $4.99 | 6600 |
| 2021-09-21 | -90.00 | $4.98 | 3000 |
| 2021-09-20 | -100.00 | $4.96 | 5729 |
| 2021-09-17 | -93.75 | $5.01 | 7829 |
| 2021-09-16 | -61.54 | $5.08 | 8311 |
| 2021-09-15 | -61.54 | $5.08 | 5309 |
| 2021-09-14 | -46.15 | $5.10 | 4735 |
| 2021-09-13 | -23.08 | $5.13 | 3405 |
| 2021-09-10 | -61.54 | $5.08 | 9600 |
| 2021-09-09 | -69.23 | $5.07 | 4500 |
| 2021-09-08 | -53.85 | $5.09 | 35400 |
| 2021-09-07 | -60.00 | $5.07 | 11100 |
| 2021-09-03 | -26.67 | $5.12 | 10100 |
| 2021-09-02 | -13.33 | $5.14 | 15827 |
| 2021-09-01 | -36.36 | $5.15 | 5000 |
| 2021-08-31 | -78.95 | $5.09 | 2400 |
| 2021-08-30 | -78.95 | $5.09 | 5004 |
| 2021-08-27 | -78.95 | $5.09 | 21700 |
| 2021-08-26 | -89.47 | $5.05 | 7032 |
| 2021-08-25 | -76.32 | $5.10 | 6121 |
| 2021-08-24 | -76.32 | $5.10 | 24500 |
| 2021-08-23 | -65.79 | $5.14 | 8800 |
| 2021-08-20 | -89.47 | $5.05 | 3700 |
| 2021-08-19 | -89.47 | $5.05 | 12516 |
| 2021-08-18 | -89.47 | $5.05 | 9500 |
| 2021-08-17 | -94.74 | $5.03 | 3903 |
| 2021-08-16 | -84.21 | $5.07 | 11003 |
| 2021-08-13 | -81.58 | $5.08 | 44700 |
| 2021-08-12 | -84.21 | $5.07 | 3100 |
| 2021-08-11 | -92.11 | $5.04 | 11848 |
| 2021-08-10 | -94.74 | $5.03 | 9731 |
| 2021-08-09 | -100.00 | $5.05 | 8900 |
| 2021-08-06 | -90.91 | $5.09 | 12931 |
| 2021-08-05 | -56.25 | $5.21 | 2900 |
| 2021-08-04 | -71.88 | $5.16 | 5600 |
| 2021-08-03 | -86.96 | $5.10 | 33000 |
| 2021-08-02 | -82.61 | $5.11 | 3914 |
| 2021-07-30 | -80.95 | $5.13 | 11900 |
| 2021-07-29 | -85.71 | $5.12 | 8600 |
| 2021-07-28 | -29.17 | $5.23 | 16500 |
| 2021-07-27 | 0.00 | $5.30 | 7000 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.79
2026-07-24
Close Price
$6.73
Vol: 29400Average Directional Index - Detailed Analysis
Minimum
6.39
Average
19.01
Maximum
57.11
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 18.79 | $6.73 | 29400 |
| 2026-07-23 | 18.01 | $6.80 | 55800 |
| 2026-07-22 | 17.41 | $6.69 | 49500 |
| 2026-07-21 | 16.91 | $6.42 | 41500 |
| 2026-07-20 | 17.11 | $6.51 | 38832 |
| 2026-07-17 | 17.00 | $6.52 | 46321 |
| 2026-07-16 | 16.76 | $6.52 | 40000 |
| 2026-07-15 | 16.97 | $6.59 | 32600 |
| 2026-07-14 | 17.02 | $6.58 | 137300 |
| 2026-07-13 | 16.89 | $6.48 | 77928 |
| 2026-07-10 | 17.15 | $6.36 | 47100 |
| 2026-07-09 | 17.83 | $6.42 | 86600 |
| 2026-07-08 | 18.37 | $6.27 | 258725 |
| 2026-07-07 | 19.21 | $6.22 | 182400 |
| 2026-07-06 | 19.84 | $6.16 | 122700 |
| 2026-07-02 | 20.31 | $6.25 | 69729 |
| 2026-07-01 | 20.93 | $6.17 | 58700 |
| 2026-06-30 | 21.06 | $6.20 | 89400 |
| 2026-06-29 | 21.34 | $6.27 | 120696 |
| 2026-06-26 | 22.00 | $6.33 | 59900 |
| 2026-06-25 | 22.69 | $6.26 | 147000 |
| 2026-06-24 | 23.24 | $6.23 | 132503 |
| 2026-06-23 | 23.51 | $6.39 | 293031 |
| 2026-06-22 | 24.60 | $6.48 | 189400 |
| 2026-06-18 | 25.78 | $6.50 | 75900 |
| 2026-06-17 | 26.49 | $6.57 | 80900 |
| 2026-06-16 | 26.98 | $6.65 | 144400 |
| 2026-06-15 | 27.40 | $6.64 | 38600 |
| 2026-06-12 | 27.40 | $6.78 | 57700 |
| 2026-06-11 | 26.99 | $6.88 | 47900 |
| 2026-06-10 | 26.57 | $6.74 | 73200 |
| 2026-06-09 | 26.41 | $6.75 | 148500 |
| 2026-06-08 | 26.33 | $6.68 | 129141 |
| 2026-06-05 | 26.47 | $6.63 | 160700 |
| 2026-06-04 | 26.72 | $6.69 | 278800 |
| 2026-06-03 | 26.99 | $6.71 | 127100 |
| 2026-06-02 | 26.75 | $6.66 | 169631 |
| 2026-06-01 | 26.68 | $6.70 | 128740 |
| 2026-05-29 | 26.50 | $6.64 | 99406 |
| 2026-05-28 | 26.48 | $6.65 | 72747 |
| 2026-05-27 | 26.15 | $6.73 | 171000 |
| 2026-05-26 | 25.76 | $6.74 | 219500 |
| 2026-05-22 | 25.05 | $6.88 | 46300 |
| 2026-05-21 | 23.77 | $6.84 | 151800 |
| 2026-05-20 | 22.56 | $6.55 | 80102 |
| 2026-05-19 | 21.95 | $6.46 | 161344 |
| 2026-05-18 | 21.39 | $6.47 | 217623 |
| 2026-05-15 | 20.98 | $6.34 | 63200 |
| 2026-05-14 | 20.94 | $6.40 | 92800 |
| 2026-05-13 | 20.61 | $6.38 | 94600 |
| 2026-05-12 | 20.22 | $6.40 | 90500 |
| 2026-05-11 | 19.84 | $6.28 | 100531 |
| 2026-05-08 | 19.77 | $6.27 | 78008 |
| 2026-05-07 | 19.74 | $6.24 | 109615 |
| 2026-05-06 | 19.70 | $6.30 | 174711 |
| 2026-05-05 | 19.66 | $6.21 | 86317 |
| 2026-05-04 | 19.85 | $6.20 | 81100 |
| 2026-05-01 | 20.12 | $6.22 | 26000 |
| 2026-04-30 | 20.15 | $6.22 | 101907 |
| 2026-04-29 | 20.39 | $6.24 | 66100 |
| 2026-04-28 | 20.64 | $6.58 | 98300 |
| 2026-04-27 | 19.87 | $6.40 | 44109 |
| 2026-04-24 | 19.21 | $6.36 | 28800 |
| 2026-04-23 | 18.90 | $6.39 | 57610 |
| 2026-04-22 | 18.29 | $6.41 | 64700 |
| 2026-04-21 | 17.75 | $6.26 | 36700 |
| 2026-04-20 | 17.54 | $6.26 | 36500 |
| 2026-04-17 | 17.23 | $6.27 | 66400 |
| 2026-04-16 | 16.99 | $6.34 | 57200 |
| 2026-04-15 | 16.33 | $6.33 | 46200 |
| 2026-04-14 | 15.72 | $6.34 | 34000 |
| 2026-04-13 | 15.07 | $6.23 | 44400 |
| 2026-04-10 | 14.71 | $6.23 | 12700 |
| 2026-04-09 | 14.09 | $6.01 | 19700 |
| 2026-04-08 | 13.77 | $5.97 | 32500 |
| 2026-04-07 | 13.78 | $6.14 | 181446 |
| 2026-04-06 | 13.64 | $6.10 | 24000 |
| 2026-04-02 | 13.06 | $6.10 | 21416 |
| 2026-04-01 | 12.85 | $6.01 | 32735 |
| 2026-03-31 | 12.92 | $6.02 | 88500 |
| 2026-03-30 | 13.09 | $5.89 | 50431 |
| 2026-03-27 | 13.51 | $6.02 | 13700 |
| 2026-03-26 | 13.71 | $5.96 | 64449 |
| 2026-03-25 | 13.93 | $5.93 | 177339 |
| 2026-03-24 | 14.52 | $5.78 | 99801 |
| 2026-03-23 | 14.65 | $5.99 | 47546 |
| 2026-03-20 | 15.15 | $6.00 | 26300 |
| 2026-03-19 | 15.90 | $6.08 | 8000 |
| 2026-03-18 | 16.51 | $5.98 | 104600 |
| 2026-03-17 | 17.22 | $5.87 | 14127 |
| 2026-03-16 | 17.53 | $5.92 | 102809 |
| 2026-03-13 | 17.86 | $5.72 | 27500 |
| 2026-03-12 | 17.35 | $5.71 | 12116 |
| 2026-03-11 | 16.80 | $5.80 | 8948 |
| 2026-03-10 | 16.38 | $5.77 | 19615 |
| 2026-03-09 | 16.05 | $5.77 | 9217 |
| 2026-03-06 | 15.51 | $5.65 | 13300 |
| 2026-03-05 | 14.90 | $5.64 | 13018 |
| 2026-03-04 | 14.16 | $5.76 | 10392 |
| 2026-03-03 | 13.62 | $5.75 | 67103 |
| 2026-03-02 | 13.01 | $6.06 | 34600 |
| 2026-02-27 | 13.26 | $6.26 | 5400 |
| 2026-02-26 | 13.42 | $6.09 | 4000 |
| 2026-02-25 | 13.84 | $5.96 | 6500 |
| 2026-02-24 | 14.28 | $6.05 | 4717 |
| 2026-02-23 | 14.43 | $6.03 | 6400 |
| 2026-02-20 | 14.49 | $5.95 | 15720 |
| 2026-02-19 | 14.28 | $5.93 | 6104 |
| 2026-02-18 | 14.07 | $5.99 | 15100 |
| 2026-02-17 | 13.84 | $6.27 | 6200 |
| 2026-02-13 | 14.15 | $6.17 | 1400 |
| 2026-02-12 | 14.80 | $6.21 | 20714 |
| 2026-02-11 | 15.10 | $6.22 | 2323 |
| 2026-02-10 | 15.35 | $6.23 | 1534 |
| 2026-02-09 | 15.62 | $6.23 | 5200 |
| 2026-02-06 | 15.91 | $6.21 | 16406 |
| 2026-02-05 | 16.34 | $6.20 | 2400 |
| 2026-02-04 | 16.35 | $6.23 | 2100 |
| 2026-02-03 | 15.89 | $6.22 | 2300 |
| 2026-02-02 | 15.55 | $6.17 | 3000 |
| 2026-01-30 | 15.19 | $6.24 | 3306 |
| 2026-01-29 | 14.39 | $6.24 | 6617 |
| 2026-01-28 | 13.62 | $6.20 | 23612 |
| 2026-01-27 | 12.90 | $6.24 | 11900 |
| 2026-01-26 | 12.15 | $6.12 | 1700 |
| 2026-01-23 | 11.69 | $6.04 | 900 |
| 2026-01-22 | 11.58 | $6.05 | 4200 |
| 2026-01-21 | 11.42 | $5.99 | 7408 |
| 2026-01-20 | 11.40 | $5.98 | 8408 |
| 2026-01-16 | 11.45 | $5.91 | 2825 |
| 2026-01-15 | 11.78 | $6.00 | 2537 |
| 2026-01-14 | 11.85 | $5.99 | 4000 |
| 2026-01-13 | 11.96 | $5.84 | 10125 |
| 2026-01-12 | 12.55 | $5.92 | 13600 |
| 2026-01-09 | 13.17 | $5.90 | 5600 |
| 2026-01-08 | 13.35 | $5.91 | 6700 |
| 2026-01-07 | 13.50 | $5.87 | 1204 |
| 2026-01-06 | 13.83 | $5.93 | 2500 |
| 2026-01-05 | 13.97 | $5.94 | 11925 |
| 2026-01-02 | 14.11 | $6.00 | 3200 |
| 2025-12-31 | 13.70 | $6.05 | 728 |
| 2025-12-30 | 13.03 | $6.00 | 2000 |
| 2025-12-29 | 13.10 | $6.06 | 2811 |
| 2025-12-26 | 13.18 | $5.92 | 2300 |
| 2025-12-24 | 13.26 | $6.10 | 1124 |
| 2025-12-23 | 13.59 | $5.92 | 10800 |
| 2025-12-22 | 14.25 | $5.84 | 3900 |
| 2025-12-19 | 14.40 | $5.77 | 17100 |
| 2025-12-18 | 14.26 | $5.87 | 7900 |
| 2025-12-17 | 14.11 | $5.76 | 1300 |
| 2025-12-16 | 13.42 | $5.73 | 7005 |
| 2025-12-15 | 12.64 | $5.69 | 4719 |
| 2025-12-12 | 12.05 | $5.71 | 4236 |
| 2025-12-11 | 11.29 | $5.69 | 1800 |
| 2025-12-10 | 10.39 | $5.80 | 31900 |
| 2025-12-09 | 9.69 | $6.04 | 7011 |
| 2025-12-08 | 9.87 | $6.09 | 1801 |
| 2025-12-05 | 10.32 | $6.17 | 1300 |
| 2025-12-04 | 10.58 | $6.30 | 7200 |
| 2025-12-03 | 10.30 | $6.29 | 2732 |
| 2025-12-02 | 10.01 | $6.24 | 13300 |
| 2025-12-01 | 10.06 | $6.12 | 7621 |
| 2025-11-28 | 10.54 | $6.08 | 930 |
| 2025-11-26 | 10.90 | $6.17 | 2000 |
| 2025-11-25 | 11.19 | $6.06 | 500 |
| 2025-11-24 | 11.52 | $6.07 | 900 |
| 2025-11-21 | 11.87 | $6.04 | 1030 |
| 2025-11-20 | 12.24 | $6.12 | 10000 |
| 2025-11-19 | 12.75 | $6.26 | 10000 |
| 2025-11-18 | 12.60 | $6.26 | 10000 |
| 2025-11-17 | 12.43 | $6.33 | 500 |
| 2025-11-14 | 11.86 | $6.27 | 327 |
| 2025-11-13 | 11.48 | $6.20 | 600 |
| 2025-11-12 | 11.16 | $6.10 | 521 |
| 2025-11-11 | 10.86 | $6.07 | 1327 |
| 2025-11-10 | 10.95 | $6.19 | 2644 |
| 2025-11-07 | 10.67 | $6.32 | 818 |
| 2025-11-06 | 10.37 | $5.95 | 1400 |
| 2025-11-05 | 10.37 | $5.95 | 500 |
| 2025-11-04 | 10.27 | $5.91 | 500 |
| 2025-11-03 | 9.64 | $6.01 | 236 |
| 2025-10-31 | 9.45 | $6.15 | 541 |
| 2025-10-30 | 9.81 | $6.16 | 9 |
| 2025-10-29 | 10.12 | $6.16 | 200 |
| 2025-10-28 | 10.46 | $6.20 | 721 |
| 2025-10-27 | 10.74 | $6.13 | 2300 |
| 2025-10-24 | 11.28 | $6.07 | 12 |
| 2025-10-23 | 11.35 | $6.07 | 524 |
| 2025-10-22 | 11.42 | $6.08 | 300 |
| 2025-10-21 | 11.55 | $6.11 | 431 |
| 2025-10-20 | 11.84 | $6.16 | — |
| 2025-10-17 | 12.40 | $6.16 | 51800 |
| 2025-10-16 | 13.00 | $6.08 | 600 |
| 2025-10-15 | 13.06 | $6.06 | 2519 |
| 2025-10-14 | 13.12 | $6.07 | 522 |
| 2025-10-13 | 13.13 | $6.04 | 500 |
| 2025-10-10 | 12.97 | $6.03 | 1714 |
| 2025-10-09 | 12.74 | $5.95 | 300 |
| 2025-10-08 | 12.05 | $5.99 | 300 |
| 2025-10-07 | 11.46 | $6.27 | 55 |
| 2025-10-06 | 11.99 | $6.27 | 21300 |
| 2025-10-03 | 12.54 | $6.16 | — |
| 2025-10-02 | 12.61 | $6.16 | 1129 |
| 2025-10-01 | 12.68 | $6.15 | 800 |
| 2025-09-30 | 13.19 | $6.15 | 500 |
| 2025-09-29 | 13.73 | $6.09 | 400 |
| 2025-09-26 | 13.93 | $6.22 | 312 |
| 2025-09-25 | 14.56 | $6.17 | 14900 |
| 2025-09-24 | 15.22 | $6.15 | 2100 |
| 2025-09-23 | 15.64 | $6.09 | 5200 |
| 2025-09-22 | 15.81 | $6.07 | 600 |
| 2025-09-19 | 15.72 | $6.00 | 2200 |
| 2025-09-18 | 15.26 | $5.98 | 3500 |
| 2025-09-17 | 14.47 | $5.97 | 1144 |
| 2025-09-16 | 13.72 | $6.06 | 4000 |
| 2025-09-15 | 13.34 | $6.15 | 4000 |
| 2025-09-12 | 13.40 | $6.11 | — |
| 2025-09-11 | 13.01 | $6.12 | 6600 |
| 2025-09-10 | 12.60 | $6.08 | 5534 |
| 2025-09-09 | 11.86 | $6.09 | 4800 |
| 2025-09-08 | 11.32 | $6.14 | 200 |
| 2025-09-05 | 11.01 | $6.16 | 900 |
| 2025-09-04 | 10.78 | $6.13 | — |
| 2025-09-03 | 10.32 | $6.13 | 938 |
| 2025-09-02 | 9.84 | $6.21 | 614 |
| 2025-08-29 | 9.68 | $6.29 | 400 |
| 2025-08-28 | 10.01 | $6.27 | 10900 |
| 2025-08-27 | 10.23 | $6.33 | — |
| 2025-08-26 | 10.65 | $6.33 | 1700 |
| 2025-08-25 | 11.10 | $6.34 | 700 |
| 2025-08-22 | 11.50 | $6.35 | 5600 |
| 2025-08-21 | 11.93 | $6.27 | 1400 |
| 2025-08-20 | 12.52 | $6.34 | 27400 |
| 2025-08-19 | 12.89 | $6.23 | 1100 |
| 2025-08-18 | 13.30 | $6.26 | 2033 |
| 2025-08-15 | 13.91 | $6.27 | 12706 |
| 2025-08-14 | 14.60 | $6.23 | 2500 |
| 2025-08-13 | 15.28 | $6.24 | 400 |
| 2025-08-12 | 15.88 | $6.16 | 3947 |
| 2025-08-11 | 16.08 | $6.08 | 1144 |
| 2025-08-08 | 15.80 | $6.09 | 500 |
| 2025-08-07 | 15.50 | $6.06 | 5800 |
| 2025-08-06 | 15.57 | $6.13 | 700 |
| 2025-08-05 | 15.64 | $6.15 | — |
| 2025-08-04 | 16.44 | $6.15 | — |
| 2025-08-01 | 17.28 | $6.06 | 400 |
| 2025-07-31 | 17.67 | $6.14 | 238 |
| 2025-07-30 | 18.48 | $6.28 | 1501 |
| 2025-07-29 | 19.40 | $6.26 | 14300 |
| 2025-07-28 | 19.84 | $6.36 | — |
| 2025-07-25 | 19.61 | $6.36 | — |
| 2025-07-24 | 19.37 | $6.36 | 44804 |
| 2025-07-23 | 19.12 | $6.36 | 13324 |
| 2025-07-22 | 18.94 | $6.32 | — |
| 2025-07-21 | 18.91 | $6.32 | 500 |
| 2025-07-18 | 18.88 | $6.24 | 10500 |
| 2025-07-17 | 19.15 | $6.21 | 1035 |
| 2025-07-16 | 19.61 | $6.25 | 1134 |
| 2025-07-15 | 19.87 | $6.22 | 1519 |
| 2025-07-14 | 20.26 | $6.27 | 700 |
| 2025-07-11 | 20.40 | $6.27 | 200 |
| 2025-07-10 | 20.63 | $6.38 | — |
| 2025-07-09 | 20.23 | $6.38 | — |
| 2025-07-08 | 19.81 | $6.38 | 5107 |
| 2025-07-07 | 19.37 | $6.33 | 300 |
| 2025-07-03 | 19.07 | $6.32 | — |
| 2025-07-02 | 18.78 | $6.32 | 800 |
| 2025-07-01 | 18.47 | $6.36 | 1500 |
| 2025-06-30 | 17.95 | $6.27 | 527 |
| 2025-06-27 | 17.67 | $6.24 | 300 |
| 2025-06-26 | 17.46 | $6.02 | 300 |
| 2025-06-25 | 18.00 | $6.19 | 4300 |
| 2025-06-24 | 18.08 | $6.25 | 1421 |
| 2025-06-23 | 17.43 | $6.29 | 2300 |
| 2025-06-20 | 16.56 | $6.12 | 8200 |
| 2025-06-18 | 16.23 | $6.09 | 400 |
| 2025-06-17 | 16.01 | $6.05 | 1711 |
| 2025-06-16 | 15.86 | $6.13 | 205 |
| 2025-06-13 | 15.21 | $6.04 | 1020 |
| 2025-06-12 | 14.78 | $6.04 | 2200 |
| 2025-06-11 | 14.34 | $5.97 | 435 |
| 2025-06-10 | 14.27 | $5.94 | 200 |
| 2025-06-09 | 14.32 | $5.91 | 2404 |
| 2025-06-06 | 14.50 | $5.94 | 3400 |
| 2025-06-05 | 14.47 | $5.91 | 1600 |
| 2025-06-04 | 14.56 | $5.83 | 241 |
| 2025-06-03 | 15.00 | $5.89 | — |
| 2025-06-02 | 15.15 | $5.89 | 110 |
| 2025-05-30 | 15.31 | $5.84 | 600 |
| 2025-05-29 | 15.63 | $5.83 | 500 |
| 2025-05-28 | 16.01 | $5.93 | — |
| 2025-05-27 | 15.88 | $5.93 | — |
| 2025-05-23 | 15.74 | $5.94 | 1000 |
| 2025-05-22 | 15.60 | $5.91 | 2839 |
| 2025-05-21 | 15.51 | $5.89 | — |
| 2025-05-20 | 15.50 | $5.89 | 200 |
| 2025-05-19 | 15.50 | $5.72 | — |
| 2025-05-16 | 16.05 | $5.72 | — |
| 2025-05-15 | 16.63 | $5.73 | 637 |
| 2025-05-14 | 17.20 | $5.59 | — |
| 2025-05-13 | 17.85 | $5.59 | 600 |
| 2025-05-12 | 18.54 | $5.51 | 726 |
| 2025-05-09 | 18.86 | $5.69 | 1224 |
| 2025-05-08 | 19.79 | $5.78 | — |
| 2025-05-07 | 20.55 | $5.78 | 900 |
| 2025-05-06 | 21.34 | $5.82 | 842 |
| 2025-05-05 | 21.94 | $5.87 | 3328 |
| 2025-05-02 | 22.42 | $5.70 | 540 |
| 2025-05-01 | 23.49 | $5.65 | 1027 |
| 2025-04-30 | 24.61 | $5.92 | — |
| 2025-04-29 | 24.65 | $5.92 | 2438 |
| 2025-04-28 | 24.69 | $5.79 | 102 |
| 2025-04-25 | 25.28 | $5.71 | 700 |
| 2025-04-24 | 25.90 | $5.70 | 900 |
| 2025-04-23 | 26.56 | $5.82 | 300 |
| 2025-04-22 | 26.71 | $5.78 | 25328 |
| 2025-04-21 | 26.86 | $5.86 | 2325 |
| 2025-04-17 | 27.03 | $5.58 | 5600 |
| 2025-04-16 | 27.48 | $5.69 | 1317 |
| 2025-04-15 | 27.46 | $5.41 | 2007 |
| 2025-04-14 | 27.85 | $5.45 | 2348 |
| 2025-04-11 | 28.47 | $5.35 | 6535 |
| 2025-04-10 | 29.22 | $5.34 | 6436 |
| 2025-04-09 | 30.42 | $5.30 | 23000 |
| 2025-04-08 | 31.83 | $5.11 | 1337 |
| 2025-04-07 | 33.48 | $5.29 | 2500 |
| 2025-04-04 | 34.52 | $5.50 | 800 |
| 2025-04-03 | 34.50 | $5.61 | 600 |
| 2025-04-02 | 33.74 | $5.52 | 800 |
| 2025-04-01 | 33.43 | $5.39 | 12440 |
| 2025-03-31 | 33.33 | $5.48 | 22500 |
| 2025-03-28 | 32.52 | $5.48 | — |
| 2025-03-27 | 31.72 | $5.48 | 540 |
| 2025-03-26 | 30.88 | $5.37 | 2700 |
| 2025-03-25 | 30.36 | $5.45 | 10112 |
| 2025-03-24 | 29.40 | $5.42 | 15000 |
| 2025-03-21 | 28.39 | $5.34 | 2538 |
| 2025-03-20 | 27.73 | $5.44 | 1100 |
| 2025-03-19 | 27.07 | $5.37 | — |
| 2025-03-18 | 26.63 | $5.37 | 106717 |
| 2025-03-17 | 26.17 | $5.46 | 2900 |
| 2025-03-14 | 25.21 | $5.30 | — |
| 2025-03-13 | 24.79 | $5.30 | 500 |
| 2025-03-12 | 24.35 | $5.35 | 542 |
| 2025-03-11 | 23.47 | $5.37 | 2400 |
| 2025-03-10 | 22.53 | $5.29 | 644 |
| 2025-03-07 | 21.77 | $5.33 | 1700 |
| 2025-03-06 | 20.96 | $5.24 | 9600 |
| 2025-03-05 | 20.11 | $5.14 | 329 |
| 2025-03-04 | 20.03 | $5.14 | 300 |
| 2025-03-03 | 19.95 | $5.16 | 4000 |
| 2025-02-28 | 19.72 | $5.12 | 1839 |
| 2025-02-27 | 19.75 | $5.22 | — |
| 2025-02-26 | 18.92 | $5.23 | 220 |
| 2025-02-25 | 17.96 | $5.24 | 300 |
| 2025-02-24 | 16.87 | $5.23 | 700 |
| 2025-02-21 | 15.72 | $5.23 | 231 |
| 2025-02-20 | 14.36 | $5.20 | 4600 |
| 2025-02-19 | 12.92 | $5.02 | 500 |
| 2025-02-18 | 12.23 | $5.06 | 1045 |
| 2025-02-14 | 11.35 | $5.03 | — |
| 2025-02-13 | 10.74 | $5.04 | 1600 |
| 2025-02-12 | 10.03 | $4.99 | — |
| 2025-02-11 | 9.94 | $4.99 | 304 |
| 2025-02-10 | 9.86 | $5.01 | 323 |
| 2025-02-07 | 9.63 | $5.00 | 2842 |
| 2025-02-06 | 9.38 | $5.05 | — |
| 2025-02-05 | 8.78 | $5.05 | 2049 |
| 2025-02-04 | 8.15 | $4.97 | 1229 |
| 2025-02-03 | 7.71 | $4.85 | 1400 |
| 2025-01-31 | 7.70 | $4.84 | 3126 |
| 2025-01-30 | 7.97 | $4.75 | 1100 |
| 2025-01-29 | 8.37 | $4.77 | 3000 |
| 2025-01-28 | 8.60 | $4.80 | 3000 |
| 2025-01-27 | 9.00 | $4.83 | — |
| 2025-01-24 | 9.36 | $4.83 | 2814 |
| 2025-01-23 | 9.73 | $4.87 | 1200 |
| 2025-01-22 | 9.96 | $4.81 | 11300 |
| 2025-01-21 | 10.36 | $4.88 | 1000 |
| 2025-01-17 | 10.54 | $4.82 | 1000 |
| 2025-01-16 | 11.05 | $4.76 | 1727 |
| 2025-01-15 | 11.40 | $4.76 | 11800 |
| 2025-01-14 | 11.82 | $4.72 | 3700 |
| 2025-01-13 | 11.98 | $4.67 | 1702 |
| 2025-01-10 | 11.86 | $4.65 | 10200 |
| 2025-01-08 | 11.96 | $4.84 | 1900 |
| 2025-01-07 | 12.17 | $4.85 | 69900 |
| 2025-01-06 | 12.19 | $4.88 | 2521 |
| 2025-01-03 | 12.32 | $4.90 | 600 |
| 2025-01-02 | 12.33 | $4.86 | 3200 |
| 2024-12-31 | 12.44 | $4.71 | 407 |
| 2024-12-30 | 12.67 | $4.72 | 6908 |
| 2024-12-27 | 12.97 | $4.72 | 1700 |
| 2024-12-26 | 12.74 | $4.71 | 700 |
| 2024-12-24 | 12.50 | $4.76 | — |
| 2024-12-23 | 12.49 | $4.76 | 6100 |
| 2024-12-20 | 12.49 | $4.72 | 2500 |
| 2024-12-19 | 12.42 | $4.60 | 21700 |
| 2024-12-18 | 11.76 | $4.72 | 1400 |
| 2024-12-17 | 11.63 | $4.77 | 6700 |
| 2024-12-16 | 11.49 | $4.78 | 727 |
| 2024-12-13 | 11.83 | $4.71 | 4000 |
| 2024-12-12 | 12.18 | $4.82 | 5015 |
| 2024-12-11 | 12.43 | $4.83 | 3800 |
| 2024-12-10 | 12.62 | $4.87 | 9900 |
| 2024-12-09 | 12.98 | $4.82 | 400 |
| 2024-12-06 | 13.31 | $4.93 | 317 |
| 2024-12-05 | 12.92 | $4.90 | 5210 |
| 2024-12-04 | 12.56 | $4.88 | 1100 |
| 2024-12-03 | 12.37 | $4.89 | 3600 |
| 2024-12-02 | 12.16 | $4.84 | 1600 |
| 2024-11-29 | 12.14 | $4.73 | — |
| 2024-11-27 | 12.75 | $4.73 | 3526 |
| 2024-11-26 | 13.38 | $4.75 | 6900 |
| 2024-11-25 | 13.95 | $4.75 | 18619 |
| 2024-11-22 | 14.55 | $4.68 | 1600 |
| 2024-11-21 | 14.55 | $4.66 | 4800 |
| 2024-11-20 | 14.48 | $4.68 | 1637 |
| 2024-11-19 | 14.59 | $4.70 | 3500 |
| 2024-11-18 | 14.70 | $4.71 | 26900 |
| 2024-11-15 | 14.87 | $4.70 | 1200 |
| 2024-11-14 | 14.88 | $4.61 | 17700 |
| 2024-11-13 | 14.73 | $4.53 | 20500 |
| 2024-11-12 | 14.01 | $4.55 | 2300 |
| 2024-11-11 | 13.31 | $4.72 | 3117 |
| 2024-11-08 | 12.79 | $4.75 | 4700 |
| 2024-11-07 | 12.23 | $4.74 | 3500 |
| 2024-11-06 | 11.85 | $4.67 | 3649 |
| 2024-11-05 | 10.90 | $4.80 | 3800 |
| 2024-11-04 | 10.51 | $4.93 | 800 |
| 2024-11-01 | 10.89 | $4.85 | 111 |
| 2024-10-31 | 10.29 | $4.90 | 600 |
| 2024-10-30 | 9.91 | $5.01 | 5300 |
| 2024-10-29 | 10.15 | $4.97 | 1700 |
| 2024-10-28 | 10.03 | $4.98 | 922 |
| 2024-10-25 | 10.02 | $4.93 | 600 |
| 2024-10-24 | 9.94 | $4.94 | 332 |
| 2024-10-23 | 9.63 | $4.92 | — |
| 2024-10-22 | 9.16 | $4.92 | 1500 |
| 2024-10-21 | 8.67 | $5.05 | — |
| 2024-10-18 | 8.86 | $5.05 | 242 |
| 2024-10-17 | 9.06 | $5.01 | 323 |
| 2024-10-16 | 9.28 | $5.11 | 3800 |
| 2024-10-15 | 9.41 | $5.13 | 542 |
| 2024-10-14 | 9.43 | $5.11 | 1400 |
| 2024-10-11 | 9.66 | $5.03 | — |
| 2024-10-10 | 9.93 | $5.03 | 340 |
| 2024-10-09 | 10.21 | $5.11 | 200 |
| 2024-10-08 | 10.50 | $5.14 | 311 |
| 2024-10-07 | 10.59 | $5.09 | 603 |
| 2024-10-04 | 10.87 | $5.01 | 1009 |
| 2024-10-03 | 11.01 | $5.15 | — |
| 2024-10-02 | 11.01 | $5.15 | — |
| 2024-10-01 | 11.01 | $5.15 | 4630 |
| 2024-09-30 | 11.01 | $5.13 | 600 |
| 2024-09-27 | 11.13 | $5.17 | 311 |
| 2024-09-26 | 10.96 | $5.14 | 8200 |
| 2024-09-25 | 11.02 | $5.02 | 8402 |
| 2024-09-24 | 11.26 | $5.05 | 600 |
| 2024-09-23 | 11.30 | $5.04 | 2219 |
| 2024-09-20 | 11.65 | $5.02 | 737 |
| 2024-09-19 | 12.25 | $4.87 | 600 |
| 2024-09-18 | 12.15 | $4.96 | 1300 |
| 2024-09-17 | 12.44 | $5.06 | 1439 |
| 2024-09-16 | 12.39 | $5.04 | 400 |
| 2024-09-13 | 12.56 | $5.05 | 300 |
| 2024-09-12 | 12.74 | $5.00 | 1242 |
| 2024-09-11 | 13.16 | $5.03 | 1225 |
| 2024-09-10 | 13.43 | $5.00 | 2337 |
| 2024-09-09 | 13.79 | $4.98 | 6330 |
| 2024-09-06 | 14.24 | $5.02 | 900 |
| 2024-09-05 | 14.39 | $5.05 | 1302 |
| 2024-09-04 | 14.38 | $5.02 | 2000 |
| 2024-09-03 | 14.38 | $5.01 | 500 |
| 2024-08-30 | 14.62 | $5.05 | 100 |
| 2024-08-29 | 14.56 | $5.05 | 600 |
| 2024-08-28 | 14.49 | $5.09 | 3036 |
| 2024-08-27 | 14.28 | $5.10 | 205 |
| 2024-08-26 | 13.82 | $5.13 | 700 |
| 2024-08-23 | 13.11 | $5.12 | 2033 |
| 2024-08-22 | 12.41 | $5.03 | 544 |
| 2024-08-21 | 11.89 | $5.05 | 7900 |
| 2024-08-20 | 11.44 | $5.03 | 700 |
| 2024-08-19 | 11.06 | $5.04 | 8446 |
| 2024-08-16 | 10.58 | $4.99 | 900 |
| 2024-08-15 | 10.31 | $4.93 | 8000 |
| 2024-08-14 | 10.29 | $4.95 | 3745 |
| 2024-08-13 | 10.22 | $4.88 | 62222 |
| 2024-08-12 | 10.48 | $4.79 | 7405 |
| 2024-08-09 | 10.94 | $4.77 | 13400 |
| 2024-08-08 | 11.44 | $4.79 | 21640 |
| 2024-08-07 | 12.02 | $4.71 | 40000 |
| 2024-08-06 | 12.64 | $4.66 | 20500 |
| 2024-08-05 | 13.08 | $4.70 | 3505 |
| 2024-08-02 | 13.73 | $4.93 | 1317 |
| 2024-08-01 | 13.79 | $4.81 | 800 |
| 2024-07-31 | 14.42 | $4.71 | 7642 |
| 2024-07-30 | 15.09 | $4.87 | 9300 |
| 2024-07-29 | 15.53 | $4.73 | 6000 |
| 2024-07-26 | 16.17 | $4.73 | 2414 |
| 2024-07-25 | 16.86 | $4.80 | 2100 |
| 2024-07-24 | 17.23 | $4.73 | 6200 |
| 2024-07-23 | 17.93 | $4.75 | 4024 |
| 2024-07-22 | 18.84 | $4.64 | 7027 |
| 2024-07-19 | 19.72 | $4.70 | 412 |
| 2024-07-18 | 20.60 | $4.73 | 10100 |
| 2024-07-17 | 21.38 | $4.71 | 14600 |
| 2024-07-16 | 22.30 | $4.63 | 6221 |
| 2024-07-15 | 23.15 | $4.63 | 3300 |
| 2024-07-12 | 24.13 | $4.69 | 4300 |
| 2024-07-11 | 25.38 | $4.67 | 6200 |
| 2024-07-10 | 26.69 | $4.61 | 13808 |
| 2024-07-09 | 27.77 | $4.55 | 7835 |
| 2024-07-08 | 28.68 | $4.54 | 18700 |
| 2024-07-05 | 29.54 | $4.51 | 43700 |
| 2024-07-03 | 30.45 | $4.42 | 5500 |
| 2024-07-02 | 30.86 | $4.32 | 46900 |
| 2024-07-01 | 30.89 | $4.38 | 13225 |
| 2024-06-28 | 31.10 | $4.25 | 19800 |
| 2024-06-27 | 30.72 | $4.29 | 14718 |
| 2024-06-26 | 30.40 | $4.34 | 21805 |
| 2024-06-25 | 30.21 | $4.35 | 21600 |
| 2024-06-24 | 30.05 | $4.40 | 34926 |
| 2024-06-21 | 29.92 | $4.25 | 50500 |
| 2024-06-20 | 29.12 | $4.31 | 20925 |
| 2024-06-18 | 28.44 | $4.35 | 19810 |
| 2024-06-17 | 27.77 | $4.31 | 13800 |
| 2024-06-14 | 26.86 | $4.42 | 5100 |
| 2024-06-13 | 26.13 | $4.46 | 9839 |
| 2024-06-12 | 25.45 | $4.44 | 24115 |
| 2024-06-11 | 24.53 | $4.43 | 89100 |
| 2024-06-10 | 23.56 | $5.03 | 88710 |
| 2024-06-07 | 24.06 | $5.20 | 2000 |
| 2024-06-06 | 24.90 | $5.29 | 4200 |
| 2024-06-05 | 25.18 | $5.29 | 3700 |
| 2024-06-04 | 25.56 | $5.31 | 8500 |
| 2024-06-03 | 25.69 | $5.39 | 1338 |
| 2024-05-31 | 25.82 | $5.29 | 25300 |
| 2024-05-30 | 26.28 | $5.28 | 3023 |
| 2024-05-29 | 26.90 | $5.22 | 3000 |
| 2024-05-28 | 27.69 | $5.33 | 2732 |
| 2024-05-24 | 28.08 | $5.27 | 27533 |
| 2024-05-23 | 28.82 | $5.26 | 6800 |
| 2024-05-22 | 29.53 | $5.34 | 1745 |
| 2024-05-21 | 29.88 | $5.36 | 3748 |
| 2024-05-20 | 29.98 | $5.32 | 8906 |
| 2024-05-17 | 30.08 | $5.41 | 1531 |
| 2024-05-16 | 29.70 | $5.35 | 1643 |
| 2024-05-15 | 29.51 | $5.36 | 6700 |
| 2024-05-14 | 29.23 | $5.35 | 7200 |
| 2024-05-13 | 28.94 | $5.28 | 6900 |
| 2024-05-10 | 28.73 | $5.26 | 2000 |
| 2024-05-09 | 28.75 | $5.19 | 4912 |
| 2024-05-08 | 28.94 | $5.18 | 12014 |
| 2024-05-07 | 29.21 | $5.14 | 38333 |
| 2024-05-06 | 29.67 | $5.11 | 3732 |
| 2024-05-03 | 30.11 | $5.14 | 4209 |
| 2024-05-02 | 30.61 | $5.08 | 2800 |
| 2024-05-01 | 31.33 | $5.02 | 13100 |
| 2024-04-30 | 32.10 | $5.01 | 18436 |
| 2024-04-29 | 32.13 | $5.07 | 16400 |
| 2024-04-26 | 31.82 | $4.96 | 14929 |
| 2024-04-25 | 31.90 | $4.97 | 29732 |
| 2024-04-24 | 31.98 | $5.08 | 15911 |
| 2024-04-23 | 31.33 | $5.05 | 61642 |
| 2024-04-22 | 30.73 | $4.94 | 10300 |
| 2024-04-19 | 30.40 | $4.83 | 8027 |
| 2024-04-18 | 30.29 | $4.81 | 114827 |
| 2024-04-17 | 30.18 | $4.83 | 232327 |
| 2024-04-16 | 30.15 | $4.48 | 271400 |
| 2024-04-15 | 31.10 | $4.39 | 62002 |
| 2024-04-12 | 32.24 | $4.37 | 25633 |
| 2024-04-11 | 33.50 | $4.37 | 219238 |
| 2024-04-10 | 34.83 | $4.31 | 73600 |
| 2024-04-09 | 36.22 | $4.34 | 197114 |
| 2024-04-08 | 36.76 | $4.33 | 87718 |
| 2024-04-05 | 37.32 | $4.31 | 14400 |
| 2024-04-04 | 37.84 | $4.33 | 96244 |
| 2024-04-03 | 38.39 | $4.31 | 94027 |
| 2024-04-02 | 38.70 | $4.27 | 118800 |
| 2024-04-01 | 38.68 | $4.15 | 9300 |
| 2024-03-28 | 38.65 | $4.29 | 270500 |
| 2024-03-27 | 39.02 | $4.29 | 44300 |
| 2024-03-26 | 39.43 | $4.27 | 92216 |
| 2024-03-25 | 39.74 | $4.25 | 58944 |
| 2024-03-22 | 39.74 | $4.19 | 19101 |
| 2024-03-21 | 39.54 | $4.23 | 43700 |
| 2024-03-20 | 39.43 | $4.28 | 86300 |
| 2024-03-19 | 39.34 | $4.31 | 74300 |
| 2024-03-18 | 39.35 | $4.21 | 43334 |
| 2024-03-15 | 39.00 | $4.32 | 27800 |
| 2024-03-14 | 38.89 | $4.23 | 150847 |
| 2024-03-13 | 38.40 | $4.21 | 65200 |
| 2024-03-12 | 37.67 | $4.24 | 45538 |
| 2024-03-11 | 36.97 | $4.34 | 33800 |
| 2024-03-08 | 36.46 | $4.41 | 9100 |
| 2024-03-07 | 36.06 | $4.51 | 37812 |
| 2024-03-06 | 35.87 | $4.45 | 73914 |
| 2024-03-05 | 35.68 | $4.46 | 37500 |
| 2024-03-04 | 35.30 | $4.38 | 36600 |
| 2024-03-01 | 34.33 | $4.50 | 27100 |
| 2024-02-29 | 33.57 | $4.65 | 186910 |
| 2024-02-28 | 33.14 | $4.68 | 10502 |
| 2024-02-27 | 32.28 | $4.78 | 28515 |
| 2024-02-26 | 31.57 | $4.84 | 5100 |
| 2024-02-23 | 30.88 | $4.96 | 1122 |
| 2024-02-22 | 30.67 | $4.96 | 3034 |
| 2024-02-21 | 30.45 | $4.94 | 12200 |
| 2024-02-20 | 30.16 | $4.89 | 1600 |
| 2024-02-16 | 29.71 | $4.87 | 3904 |
| 2024-02-15 | 28.91 | $4.97 | 8000 |
| 2024-02-14 | 28.22 | $4.92 | 3142 |
| 2024-02-13 | 27.22 | $4.95 | 7000 |
| 2024-02-12 | 26.23 | $5.02 | 5416 |
| 2024-02-09 | 25.41 | $4.98 | 8100 |
| 2024-02-08 | 24.21 | $5.03 | 2900 |
| 2024-02-07 | 23.20 | $5.02 | 5328 |
| 2024-02-06 | 22.07 | $5.15 | 4630 |
| 2024-02-05 | 21.12 | $5.21 | 2041 |
| 2024-02-02 | 20.33 | $5.24 | 3619 |
| 2024-02-01 | 19.50 | $5.29 | 1400 |
| 2024-01-31 | 19.07 | $5.34 | 336 |
| 2024-01-30 | 18.80 | $5.41 | 3800 |
| 2024-01-29 | 18.52 | $5.38 | 900 |
| 2024-01-26 | 18.04 | $5.37 | 200 |
| 2024-01-25 | 17.61 | $5.45 | 5900 |
| 2024-01-24 | 17.29 | $5.56 | 300 |
| 2024-01-23 | 17.48 | $5.52 | 944 |
| 2024-01-22 | 17.48 | $5.57 | 1408 |
| 2024-01-19 | 17.67 | $5.47 | 800 |
| 2024-01-18 | 17.20 | $5.51 | 1726 |
| 2024-01-17 | 16.77 | $5.57 | 25400 |
| 2024-01-16 | 16.61 | $5.68 | 7334 |
| 2024-01-12 | 16.93 | $5.89 | 400 |
| 2024-01-11 | 17.26 | $5.84 | 600 |
| 2024-01-10 | 17.87 | $5.84 | 500 |
| 2024-01-09 | 18.39 | $5.89 | — |
| 2024-01-08 | 18.62 | $5.89 | 1000 |
| 2024-01-05 | 18.86 | $5.85 | 4410 |
| 2024-01-04 | 19.12 | $5.84 | 500 |
| 2024-01-03 | 19.71 | $5.80 | 834 |
| 2024-01-02 | 20.53 | $5.85 | 227 |
| 2023-12-29 | 21.11 | $5.90 | 1400 |
| 2023-12-28 | 21.44 | $5.89 | 2814 |
| 2023-12-27 | 21.79 | $5.93 | 3500 |
| 2023-12-26 | 22.10 | $5.76 | 3226 |
| 2023-12-22 | 23.24 | $5.92 | 2610 |
| 2023-12-21 | 23.74 | $5.89 | 2129 |
| 2023-12-20 | 24.42 | $5.85 | 1100 |
| 2023-12-19 | 25.18 | $5.91 | 633 |
| 2023-12-18 | 25.93 | $5.90 | 1016 |
| 2023-12-15 | 26.36 | $5.99 | 1342 |
| 2023-12-14 | 26.44 | $6.11 | 1300 |
| 2023-12-13 | 25.66 | $6.05 | 8000 |
| 2023-12-12 | 25.09 | $5.93 | 1300 |
| 2023-12-11 | 24.88 | $5.93 | 900 |
| 2023-12-08 | 24.70 | $5.99 | 5634 |
| 2023-12-07 | 24.28 | $5.95 | 9211 |
| 2023-12-06 | 23.92 | $5.98 | 2533 |
| 2023-12-05 | 23.32 | $5.93 | 1200 |
| 2023-12-04 | 22.88 | $5.93 | 1636 |
| 2023-12-01 | 22.40 | $5.94 | 1900 |
| 2023-11-30 | 21.91 | $5.91 | 1800 |
| 2023-11-29 | 21.38 | $5.90 | 4343 |
| 2023-11-28 | 20.96 | $5.94 | 1200 |
| 2023-11-27 | 20.02 | $5.95 | 2000 |
| 2023-11-24 | 19.05 | $5.80 | — |
| 2023-11-22 | 18.57 | $5.80 | 10400 |
| 2023-11-21 | 18.07 | $5.82 | 1000 |
| 2023-11-20 | 17.41 | $5.87 | 2000 |
| 2023-11-17 | 16.61 | $5.83 | 1700 |
| 2023-11-16 | 15.88 | $5.77 | 5230 |
| 2023-11-15 | 15.21 | $5.70 | 2005 |
| 2023-11-14 | 14.81 | $5.76 | 1200 |
| 2023-11-13 | 14.01 | $5.59 | 2823 |
| 2023-11-10 | 13.72 | $5.64 | 3041 |
| 2023-11-09 | 13.12 | $5.67 | 543 |
| 2023-11-08 | 12.43 | $5.61 | — |
| 2023-11-07 | 11.91 | $5.61 | 440 |
| 2023-11-06 | 11.36 | $5.65 | 448 |
| 2023-11-03 | 10.57 | $5.62 | 900 |
| 2023-11-02 | 9.77 | $5.64 | 800 |
| 2023-11-01 | 8.93 | $5.59 | 700 |
| 2023-10-31 | 8.66 | $5.48 | 500 |
| 2023-10-30 | 8.80 | $5.48 | 4922 |
| 2023-10-27 | 8.95 | $5.46 | 3419 |
| 2023-10-26 | 9.27 | $5.53 | 311 |
| 2023-10-25 | 9.60 | $5.59 | 300 |
| 2023-10-24 | 9.67 | $5.60 | 1800 |
| 2023-10-23 | 9.74 | $5.45 | 1000 |
| 2023-10-20 | 10.11 | $5.49 | — |
| 2023-10-19 | 10.61 | $5.49 | 1500 |
| 2023-10-18 | 11.14 | $5.47 | 416 |
| 2023-10-17 | 11.55 | $5.50 | 1200 |
| 2023-10-16 | 12.09 | $5.60 | 1200 |
| 2023-10-13 | 12.47 | $5.48 | 200 |
| 2023-10-12 | 12.90 | $5.55 | — |
| 2023-10-11 | 13.52 | $5.55 | 1504 |
| 2023-10-10 | 14.16 | $5.48 | 2835 |
| 2023-10-09 | 14.77 | $5.37 | 3635 |
| 2023-10-06 | 14.85 | $5.35 | 1900 |
| 2023-10-05 | 14.85 | $5.28 | 2027 |
| 2023-10-04 | 14.51 | $5.21 | 2700 |
| 2023-10-03 | 13.86 | $5.19 | 18000 |
| 2023-10-02 | 13.08 | $5.21 | 3600 |
| 2023-09-29 | 12.45 | $5.39 | 2100 |
| 2023-09-28 | 12.26 | $5.33 | 34700 |
| 2023-09-27 | 11.51 | $5.32 | 34608 |
| 2023-09-26 | 10.71 | $5.46 | 546 |
| 2023-09-25 | 10.32 | $5.49 | 2631 |
| 2023-09-22 | 9.98 | $5.61 | 200 |
| 2023-09-21 | 10.09 | $5.68 | 300 |
| 2023-09-20 | 10.49 | $5.87 | 300 |
| 2023-09-19 | 10.26 | $5.83 | 1100 |
| 2023-09-18 | 10.18 | $5.80 | 300 |
| 2023-09-15 | 10.22 | $5.76 | 1300 |
| 2023-09-14 | 10.43 | $5.72 | 600 |
| 2023-09-13 | 10.83 | $5.64 | 300 |
| 2023-09-12 | 11.19 | $5.64 | 700 |
| 2023-09-11 | 11.57 | $5.71 | 1144 |
| 2023-09-08 | 12.09 | $5.64 | 526 |
| 2023-09-07 | 12.51 | $5.58 | 400 |
| 2023-09-06 | 12.67 | $5.54 | 5103 |
| 2023-09-05 | 12.74 | $5.52 | 400 |
| 2023-09-01 | 12.63 | $5.70 | 3219 |
| 2023-08-31 | 13.23 | $5.73 | 2838 |
| 2023-08-30 | 13.86 | $5.80 | 646 |
| 2023-08-29 | 14.19 | $5.80 | 1901 |
| 2023-08-28 | 14.58 | $5.67 | 300 |
| 2023-08-25 | 15.09 | $5.58 | 3739 |
| 2023-08-24 | 15.33 | $5.59 | 745 |
| 2023-08-23 | 15.48 | $5.62 | 1305 |
| 2023-08-22 | 15.72 | $5.56 | 1900 |
| 2023-08-21 | 15.68 | $5.51 | 8500 |
| 2023-08-18 | 15.44 | $5.47 | 74500 |
| 2023-08-17 | 14.97 | $5.58 | 600 |
| 2023-08-16 | 14.89 | $5.62 | 10700 |
| 2023-08-15 | 14.95 | $5.59 | 424 |
| 2023-08-14 | 14.50 | $5.66 | 8100 |
| 2023-08-11 | 14.27 | $5.72 | 339 |
| 2023-08-10 | 14.24 | $5.79 | 700 |
| 2023-08-09 | 14.44 | $5.74 | 548 |
| 2023-08-08 | 14.41 | $5.67 | 900 |
| 2023-08-07 | 14.18 | $5.73 | 6802 |
| 2023-08-04 | 14.11 | $5.70 | 1500 |
| 2023-08-03 | 13.98 | $5.62 | 2100 |
| 2023-08-02 | 13.47 | $5.88 | 832 |
| 2023-08-01 | 13.89 | $6.00 | 4743 |
| 2023-07-31 | 14.31 | $6.05 | 608 |
| 2023-07-28 | 14.48 | $6.04 | 1100 |
| 2023-07-27 | 14.70 | $6.11 | 216 |
| 2023-07-26 | 14.53 | $6.05 | 501 |
| 2023-07-25 | 14.61 | $5.98 | 6800 |
| 2023-07-24 | 14.70 | $6.06 | 500 |
| 2023-07-21 | 14.34 | $6.11 | 3900 |
| 2023-07-20 | 13.97 | $6.01 | 800 |
| 2023-07-19 | 13.95 | $5.97 | 200 |
| 2023-07-18 | 14.10 | $5.97 | 4236 |
| 2023-07-17 | 14.26 | $5.97 | 6622 |
| 2023-07-14 | 14.33 | $5.98 | 4200 |
| 2023-07-13 | 14.36 | $5.98 | 1200 |
| 2023-07-12 | 14.64 | $5.63 | — |
| 2023-07-11 | 14.14 | $5.63 | 1037 |
| 2023-07-10 | 13.62 | $5.57 | 2133 |
| 2023-07-07 | 13.06 | $5.63 | 6137 |
| 2023-07-06 | 12.71 | $5.72 | 1849 |
| 2023-07-05 | 12.58 | $5.79 | 1735 |
| 2023-07-03 | 12.88 | $5.91 | 317 |
| 2023-06-30 | 13.29 | $5.92 | 1600 |
| 2023-06-29 | 13.68 | $5.82 | 400 |
| 2023-06-28 | 14.19 | $5.81 | 1817 |
| 2023-06-27 | 14.72 | $5.82 | 1233 |
| 2023-06-26 | 15.18 | $5.70 | 1500 |
| 2023-06-23 | 15.27 | $5.72 | 744 |
| 2023-06-22 | 15.45 | $5.81 | 2200 |
| 2023-06-21 | 15.82 | $5.81 | 900 |
| 2023-06-20 | 16.43 | $5.83 | 5400 |
| 2023-06-16 | 17.08 | $5.87 | 4300 |
| 2023-06-15 | 17.92 | $5.79 | 224 |
| 2023-06-14 | 18.27 | $5.69 | 513 |
| 2023-06-13 | 18.11 | $5.65 | 5600 |
| 2023-06-12 | 17.94 | $5.70 | 5600 |
| 2023-06-09 | 17.88 | $5.70 | 1725 |
| 2023-06-08 | 17.89 | $5.70 | 7125 |
| 2023-06-07 | 17.90 | $5.67 | 2007 |
| 2023-06-06 | 17.95 | $5.76 | 1300 |
| 2023-06-05 | 18.21 | $5.71 | 2019 |
| 2023-06-02 | 18.35 | $5.73 | 600 |
| 2023-06-01 | 18.49 | $5.66 | 1531 |
| 2023-05-31 | 18.46 | $5.61 | 5800 |
| 2023-05-30 | 18.06 | $5.65 | 748 |
| 2023-05-26 | 18.03 | $5.53 | — |
| 2023-05-25 | 17.34 | $5.53 | 13400 |
| 2023-05-24 | 16.62 | $5.65 | 300 |
| 2023-05-23 | 16.30 | $5.65 | 1500 |
| 2023-05-22 | 15.97 | $5.80 | 700 |
| 2023-05-19 | 16.05 | $5.73 | 5029 |
| 2023-05-18 | 15.79 | $5.80 | 2232 |
| 2023-05-17 | 15.83 | $5.93 | 1517 |
| 2023-05-16 | 16.39 | $6.09 | 7600 |
| 2023-05-15 | 16.75 | $6.10 | 1700 |
| 2023-05-12 | 17.07 | $6.11 | 918 |
| 2023-05-11 | 17.42 | $6.12 | 944 |
| 2023-05-10 | 17.81 | $6.16 | 235 |
| 2023-05-09 | 17.73 | $6.28 | 1200 |
| 2023-05-08 | 17.36 | $6.34 | 2000 |
| 2023-05-05 | 16.86 | $6.24 | 1129 |
| 2023-05-04 | 16.46 | $6.20 | 600 |
| 2023-05-03 | 16.39 | $6.06 | 300 |
| 2023-05-02 | 16.86 | $6.16 | 600 |
| 2023-05-01 | 16.81 | $6.15 | 8044 |
| 2023-04-28 | 16.77 | $6.21 | 700 |
| 2023-04-27 | 16.72 | $6.22 | 29100 |
| 2023-04-26 | 16.71 | $6.14 | 800 |
| 2023-04-25 | 16.50 | $6.12 | 602 |
| 2023-04-24 | 16.51 | $6.26 | 320 |
| 2023-04-21 | 16.01 | $6.19 | 1200 |
| 2023-04-20 | 15.72 | $6.19 | 8035 |
| 2023-04-19 | 15.36 | $6.09 | — |
| 2023-04-18 | 15.31 | $6.09 | — |
| 2023-04-17 | 15.27 | $6.09 | 2300 |
| 2023-04-14 | 15.22 | $6.08 | 2900 |
| 2023-04-13 | 15.17 | $6.22 | 1100 |
| 2023-04-12 | 14.86 | $6.24 | 1200 |
| 2023-04-11 | 14.22 | $6.13 | 2302 |
| 2023-04-10 | 13.88 | $6.05 | 912 |
| 2023-04-06 | 13.52 | $6.23 | 628 |
| 2023-04-05 | 12.36 | $6.17 | 900 |
| 2023-04-04 | 11.13 | $6.06 | 3620 |
| 2023-04-03 | 10.51 | $6.00 | 1900 |
| 2023-03-31 | 10.01 | $5.97 | 245 |
| 2023-03-30 | 9.61 | $6.04 | 900 |
| 2023-03-29 | 8.92 | $5.98 | 836 |
| 2023-03-28 | 8.30 | $5.78 | 1400 |
| 2023-03-27 | 8.11 | $5.76 | 1911 |
| 2023-03-24 | 8.13 | $5.79 | 4400 |
| 2023-03-23 | 8.18 | $5.78 | 9019 |
| 2023-03-22 | 8.24 | $5.69 | 2600 |
| 2023-03-21 | 8.20 | $5.55 | 2300 |
| 2023-03-20 | 8.03 | $5.67 | 1100 |
| 2023-03-17 | 8.30 | $5.55 | 2722 |
| 2023-03-16 | 8.37 | $5.67 | 4819 |
| 2023-03-15 | 8.52 | $5.53 | 8708 |
| 2023-03-14 | 8.53 | $5.70 | 624 |
| 2023-03-13 | 8.39 | $5.55 | 5812 |
| 2023-03-10 | 8.77 | $5.46 | 3318 |
| 2023-03-09 | 8.60 | $5.44 | 2202 |
| 2023-03-08 | 8.43 | $5.47 | 1802 |
| 2023-03-07 | 8.35 | $5.47 | 1424 |
| 2023-03-06 | 8.31 | $5.53 | 329 |
| 2023-03-03 | 8.58 | $5.49 | 338 |
| 2023-03-02 | 8.64 | $5.48 | 7826 |
| 2023-03-01 | 8.70 | $5.48 | 23946 |
| 2023-02-28 | 8.81 | $5.43 | 1834 |
| 2023-02-27 | 8.87 | $5.52 | 5026 |
| 2023-02-24 | 9.31 | $5.46 | 400 |
| 2023-02-23 | 9.52 | $5.47 | 1218 |
| 2023-02-22 | 9.78 | $5.48 | 1146 |
| 2023-02-21 | 10.10 | $5.48 | 1332 |
| 2023-02-17 | 10.30 | $5.68 | 2027 |
| 2023-02-16 | 10.02 | $5.56 | 323 |
| 2023-02-15 | 10.32 | $5.54 | 600 |
| 2023-02-14 | 10.62 | $5.60 | 4605 |
| 2023-02-13 | 10.66 | $5.59 | 3347 |
| 2023-02-10 | 10.75 | $5.51 | 502 |
| 2023-02-09 | 11.24 | $5.56 | 3543 |
| 2023-02-08 | 11.47 | $5.54 | 400 |
| 2023-02-07 | 11.97 | $5.53 | 2500 |
| 2023-02-06 | 12.50 | $5.51 | 7000 |
| 2023-02-03 | 13.15 | $5.52 | 820 |
| 2023-02-02 | 13.74 | $5.65 | 1800 |
| 2023-02-01 | 13.69 | $5.65 | 6836 |
| 2023-01-31 | 13.80 | $5.59 | 1200 |
| 2023-01-30 | 14.14 | $5.55 | 1600 |
| 2023-01-27 | 14.63 | $5.62 | 2114 |
| 2023-01-26 | 14.79 | $5.62 | 700 |
| 2023-01-25 | 14.95 | $5.65 | 332 |
| 2023-01-24 | 14.97 | $5.59 | 8800 |
| 2023-01-23 | 15.14 | $5.60 | 4709 |
| 2023-01-20 | 15.18 | $5.60 | 6300 |
| 2023-01-19 | 15.29 | $5.58 | 7617 |
| 2023-01-18 | 15.47 | $5.53 | 2100 |
| 2023-01-17 | 15.77 | $5.54 | 500 |
| 2023-01-13 | 16.05 | $5.55 | 400 |
| 2023-01-12 | 16.30 | $5.59 | 7700 |
| 2023-01-11 | 16.40 | $5.55 | 2200 |
| 2023-01-10 | 16.67 | $5.45 | 7140 |
| 2023-01-09 | 17.25 | $5.27 | 6704 |
| 2023-01-06 | 17.96 | $5.24 | 716 |
| 2023-01-05 | 18.44 | $5.07 | 4918 |
| 2023-01-04 | 18.30 | $5.19 | 68100 |
| 2023-01-03 | 18.47 | $5.09 | 7724 |
| 2022-12-30 | 18.28 | $5.12 | 2100 |
| 2022-12-29 | 18.24 | $5.26 | 8614 |
| 2022-12-28 | 18.63 | $5.18 | 6700 |
| 2022-12-27 | 18.95 | $5.25 | 1600 |
| 2022-12-23 | 19.53 | $5.26 | 4148 |
| 2022-12-22 | 20.14 | $5.22 | 99100 |
| 2022-12-21 | 20.79 | $5.31 | 10400 |
| 2022-12-20 | 21.77 | $5.30 | 17305 |
| 2022-12-19 | 22.62 | $5.36 | 10141 |
| 2022-12-16 | 23.76 | $5.29 | 2324 |
| 2022-12-15 | 24.84 | $5.57 | 3100 |
| 2022-12-14 | 25.19 | $5.70 | 6100 |
| 2022-12-13 | 24.99 | $5.59 | 11200 |
| 2022-12-12 | 24.83 | $5.61 | 6800 |
| 2022-12-09 | 24.67 | $5.55 | 1319 |
| 2022-12-08 | 24.65 | $5.49 | 5705 |
| 2022-12-07 | 24.88 | $5.54 | 1318 |
| 2022-12-06 | 24.90 | $5.52 | 3900 |
| 2022-12-05 | 24.92 | $5.58 | 6428 |
| 2022-12-02 | 24.71 | $5.59 | 4839 |
| 2022-12-01 | 24.51 | $5.59 | 17500 |
| 2022-11-30 | 24.31 | $5.57 | 24631 |
| 2022-11-29 | 24.21 | $5.38 | 3716 |
| 2022-11-28 | 24.47 | $5.46 | 7000 |
| 2022-11-25 | 24.52 | $5.63 | 2700 |
| 2022-11-23 | 23.68 | $5.60 | 8442 |
| 2022-11-22 | 22.87 | $5.57 | 26400 |
| 2022-11-21 | 22.09 | $5.47 | 2134 |
| 2022-11-18 | 21.46 | $5.47 | 8949 |
| 2022-11-17 | 20.79 | $5.54 | 12200 |
| 2022-11-16 | 19.96 | $5.75 | 4836 |
| 2022-11-15 | 18.88 | $5.53 | 58023 |
| 2022-11-14 | 18.03 | $5.49 | 7023 |
| 2022-11-11 | 17.36 | $5.38 | 9700 |
| 2022-11-10 | 16.88 | $5.28 | 12806 |
| 2022-11-09 | 16.57 | $5.10 | 2900 |
| 2022-11-08 | 16.71 | $5.03 | 30300 |
| 2022-11-07 | 16.86 | $4.97 | 14700 |
| 2022-11-04 | 17.49 | $5.00 | 2248 |
| 2022-11-03 | 18.09 | $4.86 | 3008 |
| 2022-11-02 | 18.99 | $4.96 | 2200 |
| 2022-11-01 | 19.70 | $5.04 | 6020 |
| 2022-10-31 | 20.21 | $5.06 | 3726 |
| 2022-10-28 | 20.63 | $5.13 | 14300 |
| 2022-10-27 | 20.97 | $5.07 | 14706 |
| 2022-10-26 | 21.38 | $5.02 | 4400 |
| 2022-10-25 | 21.99 | $4.88 | 49738 |
| 2022-10-24 | 23.03 | $4.75 | 14300 |
| 2022-10-21 | 24.03 | $4.64 | 8642 |
| 2022-10-20 | 24.58 | $4.65 | 6615 |
| 2022-10-19 | 25.29 | $4.63 | 20833 |
| 2022-10-18 | 25.73 | $4.69 | 83200 |
| 2022-10-17 | 26.31 | $4.65 | 17000 |
| 2022-10-14 | 26.68 | $4.51 | 64917 |
| 2022-10-13 | 26.59 | $4.31 | 55019 |
| 2022-10-12 | 25.86 | $4.25 | 14500 |
| 2022-10-11 | 24.78 | $4.36 | 77600 |
| 2022-10-10 | 23.83 | $4.49 | 9300 |
| 2022-10-07 | 23.09 | $4.55 | 11600 |
| 2022-10-06 | 22.44 | $4.62 | 6548 |
| 2022-10-05 | 21.92 | $4.72 | 17600 |
| 2022-10-04 | 21.55 | $4.85 | 109800 |
| 2022-10-03 | 21.34 | $4.70 | 21348 |
| 2022-09-30 | 20.53 | $4.56 | 5948 |
| 2022-09-29 | 19.24 | $4.59 | 32048 |
| 2022-09-28 | 17.93 | $4.76 | 29607 |
| 2022-09-27 | 16.84 | $4.70 | 85205 |
| 2022-09-26 | 15.55 | $4.78 | 18100 |
| 2022-09-23 | 14.34 | $4.85 | 7300 |
| 2022-09-22 | 13.24 | $5.06 | 21500 |
| 2022-09-21 | 12.55 | $5.08 | 8600 |
| 2022-09-20 | 11.90 | $5.12 | 17809 |
| 2022-09-19 | 11.31 | $5.24 | 28305 |
| 2022-09-16 | 10.90 | $5.06 | 10000 |
| 2022-09-15 | 9.93 | $5.22 | 3213 |
| 2022-09-14 | 9.33 | $5.16 | 2600 |
| 2022-09-13 | 8.56 | $5.26 | 9440 |
| 2022-09-12 | 8.07 | $5.44 | 32400 |
| 2022-09-09 | 8.13 | $5.48 | 7010 |
| 2022-09-08 | 8.33 | $5.38 | 3100 |
| 2022-09-07 | 8.23 | $5.47 | 15500 |
| 2022-09-06 | 8.25 | $5.37 | 230 |
| 2022-09-02 | 7.86 | $5.42 | 35836 |
| 2022-09-01 | 7.61 | $5.44 | 4500 |
| 2022-08-31 | 7.09 | $5.44 | 5842 |
| 2022-08-30 | 6.54 | $5.58 | 3119 |
| 2022-08-29 | 6.39 | $5.74 | 1400 |
| 2022-08-26 | 6.67 | $5.82 | 2535 |
| 2022-08-25 | 6.60 | $5.88 | 1426 |
| 2022-08-24 | 6.72 | $5.84 | 8800 |
| 2022-08-23 | 6.87 | $5.88 | 6200 |
| 2022-08-22 | 6.88 | $5.84 | 3800 |
| 2022-08-19 | 7.03 | $5.79 | 506 |
| 2022-08-18 | 7.36 | $5.84 | 11300 |
| 2022-08-17 | 7.63 | $5.87 | 2125 |
| 2022-08-16 | 7.71 | $5.88 | 2800 |
| 2022-08-15 | 7.79 | $5.80 | 8700 |
| 2022-08-12 | 8.00 | $5.67 | 1900 |
| 2022-08-11 | 8.12 | $5.68 | 18200 |
| 2022-08-10 | 8.31 | $5.70 | 3900 |
| 2022-08-09 | 8.59 | $5.66 | 7900 |
| 2022-08-08 | 8.74 | $5.55 | 5711 |
| 2022-08-05 | 8.47 | $5.41 | 5715 |
| 2022-08-04 | 7.69 | $5.58 | 5200 |
| 2022-08-03 | 7.48 | $5.62 | 15600 |
| 2022-08-02 | 7.31 | $5.68 | 26140 |
| 2022-08-01 | 7.34 | $5.72 | 3724 |
| 2022-07-29 | 7.45 | $5.80 | 412 |
| 2022-07-28 | 7.81 | $5.69 | 1600 |
| 2022-07-27 | 7.94 | $5.72 | 635 |
| 2022-07-26 | 8.10 | $5.79 | 53144 |
| 2022-07-25 | 8.52 | $5.82 | 744 |
| 2022-07-22 | 8.72 | $5.69 | 11400 |
| 2022-07-21 | 9.14 | $5.59 | 2819 |
| 2022-07-20 | 9.16 | $5.64 | 4800 |
| 2022-07-19 | 9.39 | $5.81 | 3200 |
| 2022-07-18 | 9.62 | $5.69 | 3818 |
| 2022-07-15 | 9.98 | $5.63 | 2600 |
| 2022-07-14 | 10.16 | $5.53 | 912 |
| 2022-07-13 | 9.92 | $5.63 | 13100 |
| 2022-07-12 | 10.05 | $5.58 | 2934 |
| 2022-07-11 | 9.96 | $5.63 | 7500 |
| 2022-07-08 | 10.15 | $5.65 | 5003 |
| 2022-07-07 | 10.34 | $5.62 | 3547 |
| 2022-07-06 | 10.34 | $5.57 | 16829 |
| 2022-07-05 | 10.28 | $5.54 | 17339 |
| 2022-07-01 | 10.07 | $5.76 | 12400 |
| 2022-06-30 | 10.40 | $5.69 | 9701 |
| 2022-06-29 | 10.59 | $5.72 | 30936 |
| 2022-06-28 | 10.87 | $5.80 | 3500 |
| 2022-06-27 | 11.36 | $5.68 | 1800 |
| 2022-06-24 | 11.45 | $5.64 | 7101 |
| 2022-06-23 | 11.38 | $5.56 | 11700 |
| 2022-06-22 | 11.03 | $5.52 | 5200 |
| 2022-06-21 | 10.69 | $5.57 | 3433 |
| 2022-06-17 | 10.44 | $5.64 | 17404 |
| 2022-06-16 | 10.32 | $5.91 | 10128 |
| 2022-06-15 | 10.84 | $5.76 | 4502 |
| 2022-06-14 | 10.98 | $5.58 | 14511 |
| 2022-06-13 | 10.69 | $5.66 | 7611 |
| 2022-06-10 | 10.67 | $5.62 | 6000 |
| 2022-06-09 | 10.48 | $5.91 | 11141 |
| 2022-06-08 | 10.91 | $5.97 | 4000 |
| 2022-06-07 | 11.11 | $6.10 | 6100 |
| 2022-06-06 | 10.98 | $5.99 | 3000 |
| 2022-06-03 | 11.18 | $5.96 | 10300 |
| 2022-06-02 | 11.49 | $5.94 | 6018 |
| 2022-06-01 | 11.92 | $5.90 | 14946 |
| 2022-05-31 | 12.43 | $5.99 | 14632 |
| 2022-05-27 | 12.77 | $6.03 | 2817 |
| 2022-05-26 | 12.89 | $6.06 | 10100 |
| 2022-05-25 | 12.92 | $5.97 | 8910 |
| 2022-05-24 | 13.20 | $5.98 | 33238 |
| 2022-05-23 | 13.51 | $5.95 | 7145 |
| 2022-05-20 | 13.84 | $5.78 | 6900 |
| 2022-05-19 | 14.46 | $5.78 | 5121 |
| 2022-05-18 | 15.18 | $5.71 | 31732 |
| 2022-05-17 | 15.71 | $5.51 | 14800 |
| 2022-05-16 | 15.58 | $5.49 | 12000 |
| 2022-05-13 | 15.39 | $5.34 | 11300 |
| 2022-05-12 | 14.66 | $5.42 | 9100 |
| 2022-05-11 | 14.08 | $5.84 | 10506 |
| 2022-05-10 | 14.67 | $5.77 | 9400 |
| 2022-05-09 | 14.96 | $5.81 | 16300 |
| 2022-05-06 | 15.32 | $5.91 | 4600 |
| 2022-05-05 | 16.07 | $5.99 | 11600 |
| 2022-05-04 | 16.66 | $6.05 | 1400 |
| 2022-05-03 | 17.01 | $6.01 | 56341 |
| 2022-05-02 | 17.55 | $5.88 | 9308 |
| 2022-04-29 | 18.35 | $5.98 | 5500 |
| 2022-04-28 | 18.99 | $6.16 | 11300 |
| 2022-04-27 | 19.21 | $6.15 | 40617 |
| 2022-04-26 | 19.51 | $6.10 | 15100 |
| 2022-04-25 | 19.88 | $6.19 | 11500 |
| 2022-04-22 | 19.95 | $6.13 | 2500 |
| 2022-04-21 | 20.13 | $6.18 | 7200 |
| 2022-04-20 | 20.13 | $6.26 | 4200 |
| 2022-04-19 | 19.79 | $6.24 | 7429 |
| 2022-04-18 | 19.54 | $6.28 | 6300 |
| 2022-04-14 | 19.06 | $6.36 | 14902 |
| 2022-04-13 | 18.36 | $6.32 | 26529 |
| 2022-04-12 | 17.72 | $6.35 | 20600 |
| 2022-04-11 | 17.05 | $6.34 | 8600 |
| 2022-04-08 | 16.31 | $6.29 | 8900 |
| 2022-04-07 | 15.59 | $6.19 | 15000 |
| 2022-04-06 | 15.04 | $6.09 | 25000 |
| 2022-04-05 | 14.64 | $5.98 | 11700 |
| 2022-04-04 | 14.39 | $5.86 | 6200 |
| 2022-04-01 | 14.55 | $5.91 | 4700 |
| 2022-03-31 | 14.68 | $6.01 | 17700 |
| 2022-03-30 | 14.45 | $6.01 | 13000 |
| 2022-03-29 | 14.21 | $5.86 | 32134 |
| 2022-03-28 | 14.30 | $5.86 | 4900 |
| 2022-03-25 | 14.41 | $5.77 | 16600 |
| 2022-03-24 | 14.74 | $5.59 | 4900 |
| 2022-03-23 | 15.46 | $5.45 | 12600 |
| 2022-03-22 | 16.22 | $5.62 | 15447 |
| 2022-03-21 | 16.69 | $5.47 | 10700 |
| 2022-03-18 | 17.47 | $5.40 | 25245 |
| 2022-03-17 | 18.27 | $5.34 | 18226 |
| 2022-03-16 | 19.19 | $5.34 | 15700 |
| 2022-03-15 | 19.85 | $5.29 | 84100 |
| 2022-03-14 | 20.48 | $5.21 | 21500 |
| 2022-03-11 | 20.97 | $5.31 | 16313 |
| 2022-03-10 | 21.68 | $5.46 | 31115 |
| 2022-03-09 | 22.69 | $5.49 | 15811 |
| 2022-03-08 | 23.75 | $5.21 | 63110 |
| 2022-03-07 | 24.33 | $4.98 | 17400 |
| 2022-03-04 | 24.40 | $4.95 | 28900 |
| 2022-03-03 | 24.16 | $4.99 | 14929 |
| 2022-03-02 | 24.00 | $5.09 | 11200 |
| 2022-03-01 | 24.00 | $5.09 | 27823 |
| 2022-02-28 | 24.00 | $5.30 | 23513 |
| 2022-02-25 | 24.37 | $5.25 | 13200 |
| 2022-02-24 | 24.51 | $5.02 | 15500 |
| 2022-02-23 | 24.02 | $5.11 | 6400 |
| 2022-02-22 | 23.80 | $5.11 | 9842 |
| 2022-02-18 | 23.35 | $5.45 | 8700 |
| 2022-02-17 | 23.46 | $5.48 | 13033 |
| 2022-02-16 | 23.68 | $5.61 | 7607 |
| 2022-02-15 | 24.05 | $5.48 | 4820 |
| 2022-02-14 | 24.15 | $5.50 | 13200 |
| 2022-02-11 | 24.31 | $5.65 | 6200 |
| 2022-02-10 | 24.72 | $6.42 | 172200 |
| 2022-02-09 | 24.51 | $6.32 | 27900 |
| 2022-02-08 | 25.45 | $6.20 | 6220 |
| 2022-02-07 | 26.64 | $6.25 | 2906 |
| 2022-02-04 | 27.92 | $6.33 | 16600 |
| 2022-02-03 | 28.95 | $6.37 | 1600 |
| 2022-02-02 | 29.83 | $6.40 | 4344 |
| 2022-02-01 | 30.62 | $6.27 | 3100 |
| 2022-01-31 | 31.75 | $6.28 | 904 |
| 2022-01-28 | 33.09 | $6.25 | 4946 |
| 2022-01-27 | 34.55 | $6.31 | 25518 |
| 2022-01-26 | 35.87 | $6.19 | 23337 |
| 2022-01-25 | 37.64 | $6.29 | 27200 |
| 2022-01-24 | 39.05 | $6.35 | 8900 |
| 2022-01-21 | 40.35 | $6.38 | 2343 |
| 2022-01-20 | 41.38 | $6.49 | 3100 |
| 2022-01-19 | 41.92 | $6.55 | 3500 |
| 2022-01-18 | 42.09 | $6.64 | 3700 |
| 2022-01-14 | 41.82 | $6.59 | 336 |
| 2022-01-13 | 41.69 | $6.47 | 2433 |
| 2022-01-12 | 41.83 | $6.45 | 5724 |
| 2022-01-11 | 42.12 | $6.55 | 6700 |
| 2022-01-10 | 41.56 | $6.45 | 15100 |
| 2022-01-07 | 41.23 | $6.42 | 4600 |
| 2022-01-06 | 40.58 | $6.42 | 1700 |
| 2022-01-05 | 39.82 | $6.37 | 11100 |
| 2022-01-04 | 39.03 | $6.37 | 8920 |
| 2022-01-03 | 38.27 | $6.41 | 28434 |
| 2021-12-31 | 37.19 | $6.40 | 5119 |
| 2021-12-30 | 36.16 | $6.43 | 7000 |
| 2021-12-29 | 34.86 | $6.50 | 3700 |
| 2021-12-28 | 33.15 | $6.48 | 5000 |
| 2021-12-27 | 31.35 | $6.37 | 12000 |
| 2021-12-23 | 29.62 | $6.31 | 5000 |
| 2021-12-22 | 27.89 | $6.14 | 6543 |
| 2021-12-21 | 26.40 | $6.07 | 10800 |
| 2021-12-20 | 24.94 | $6.01 | 7935 |
| 2021-12-17 | 23.41 | $5.98 | 2612 |
| 2021-12-16 | 22.07 | $5.96 | 11300 |
| 2021-12-15 | 20.71 | $5.83 | 1200 |
| 2021-12-14 | 19.67 | $5.69 | 2400 |
| 2021-12-13 | 19.02 | $5.71 | 3300 |
| 2021-12-10 | 18.19 | $5.66 | 8134 |
| 2021-12-09 | 17.50 | $5.64 | 13000 |
| 2021-12-08 | 16.80 | $5.64 | 14500 |
| 2021-12-07 | 16.06 | $5.61 | 19029 |
| 2021-12-06 | 15.38 | $5.58 | 11225 |
| 2021-12-03 | 14.79 | $5.47 | 6600 |
| 2021-12-02 | 14.56 | $5.47 | 21600 |
| 2021-12-01 | 14.35 | $5.48 | 28028 |
| 2021-11-30 | 14.07 | $5.46 | 27230 |
| 2021-11-29 | 13.92 | $5.51 | 12422 |
| 2021-11-26 | 13.47 | $5.39 | 4100 |
| 2021-11-24 | 13.15 | $5.30 | 2400 |
| 2021-11-23 | 13.44 | $5.35 | 47500 |
| 2021-11-22 | 13.55 | $5.30 | 5500 |
| 2021-11-19 | 13.90 | $5.13 | 7605 |
| 2021-11-18 | 14.31 | $5.08 | 17600 |
| 2021-11-17 | 14.44 | $5.15 | 4200 |
| 2021-11-16 | 14.92 | $5.05 | 7904 |
| 2021-11-15 | 15.17 | $5.10 | 6001 |
| 2021-11-12 | 15.61 | $5.09 | 4442 |
| 2021-11-11 | 15.92 | $5.23 | 6018 |
| 2021-11-10 | 16.68 | $5.17 | 4927 |
| 2021-11-09 | 17.48 | $5.30 | 9335 |
| 2021-11-08 | 17.64 | $5.30 | 9200 |
| 2021-11-05 | 17.81 | $5.35 | 2401 |
| 2021-11-04 | 17.65 | $5.34 | 7400 |
| 2021-11-03 | 17.48 | $5.31 | 23200 |
| 2021-11-02 | 17.38 | $5.29 | 7803 |
| 2021-11-01 | 17.41 | $5.34 | 153932 |
| 2021-10-29 | 17.44 | $5.21 | 4700 |
| 2021-10-28 | 17.96 | $5.25 | 4209 |
| 2021-10-27 | 18.50 | $5.19 | 9100 |
| 2021-10-26 | 19.26 | $5.15 | 41240 |
| 2021-10-25 | 20.26 | $5.05 | 54700 |
| 2021-10-22 | 21.01 | $5.09 | 24922 |
| 2021-10-21 | 21.92 | $5.14 | 27100 |
| 2021-10-20 | 23.00 | $5.15 | 32723 |
| 2021-10-19 | 24.15 | $5.17 | 52303 |
| 2021-10-18 | 25.35 | $5.30 | 16542 |
| 2021-10-15 | 25.99 | $5.33 | 13800 |
| 2021-10-14 | 26.66 | $5.53 | 6205 |
| 2021-10-13 | 26.25 | $5.26 | 47400 |
| 2021-10-12 | 26.73 | $5.04 | 5936 |
| 2021-10-11 | 28.09 | $4.93 | 31037 |
| 2021-10-08 | 28.77 | $4.99 | 4800 |
| 2021-10-07 | 29.81 | $4.97 | 4100 |
| 2021-10-06 | 30.69 | $5.00 | 1.0M |
| 2021-10-05 | 31.63 | $4.97 | 1.2M |
| 2021-10-04 | 32.66 | $5.02 | 794339 |
| 2021-10-01 | 33.90 | $5.00 | 2.4M |
| 2021-09-30 | 35.02 | $4.97 | 1.3M |
| 2021-09-29 | 36.44 | $5.02 | 2723 |
| 2021-09-28 | 38.24 | $5.03 | 8600 |
| 2021-09-27 | 40.14 | $5.02 | 1.2M |
| 2021-09-24 | 42.08 | $4.99 | 1.3M |
| 2021-09-23 | 44.02 | $5.03 | 20400 |
| 2021-09-22 | 46.33 | $4.99 | 6600 |
| 2021-09-21 | 48.76 | $4.98 | 3000 |
| 2021-09-20 | 50.00 | $4.96 | 5729 |
| 2021-09-17 | 51.30 | $5.01 | 7829 |
| 2021-09-16 | 52.41 | $5.08 | 8311 |
| 2021-09-15 | 53.10 | $5.08 | 5309 |
| 2021-09-14 | 53.76 | $5.10 | 4735 |
| 2021-09-13 | 54.31 | $5.13 | 3405 |
| 2021-09-10 | 54.69 | $5.08 | 9600 |
| 2021-09-09 | 55.21 | $5.07 | 4500 |
| 2021-09-08 | 55.76 | $5.09 | 35400 |
| 2021-09-07 | 56.22 | $5.07 | 11100 |
| 2021-09-03 | 56.76 | $5.12 | 10100 |
| 2021-09-02 | 57.03 | $5.14 | 15827 |
| 2021-09-01 | 57.07 | $5.15 | 5000 |
| 2021-08-31 | 57.11 | $5.09 | 2400 |
| 2021-08-30 | 56.85 | $5.09 | 5004 |
| 2021-08-27 | 56.61 | $5.09 | 21700 |
| 2021-08-26 | 56.37 | $5.05 | 7032 |
| 2021-08-25 | 56.13 | $5.10 | 6121 |
| 2021-08-24 | 55.72 | $5.10 | 24500 |
| 2021-08-23 | 55.29 | $5.14 | 8800 |
| 2021-08-20 | 54.84 | $5.05 | 3700 |
| 2021-08-19 | 54.42 | $5.05 | 12516 |
| 2021-08-18 | 53.94 | $5.05 | 9500 |
| 2021-08-17 | 53.44 | $5.03 | 3903 |
| 2021-08-16 | 52.93 | $5.07 | 11003 |
| 2021-08-13 | 52.32 | $5.08 | 44700 |
| 2021-08-12 | 51.56 | $5.07 | 3100 |
| 2021-08-11 | 50.79 | $5.04 | 11848 |
| 2021-08-10 | 49.94 | $5.03 | 9731 |
| 2021-08-09 | 49.07 | $5.05 | 8900 |
| 2021-08-06 | 48.02 | $5.09 | 12931 |
| 2021-08-05 | 46.89 | $5.21 | 2900 |
| 2021-08-04 | 45.31 | $5.16 | 5600 |
| 2021-08-03 | 43.66 | $5.10 | 33000 |
| 2021-08-02 | 41.98 | $5.11 | 3914 |
| 2021-07-30 | 40.21 | $5.13 | 11900 |
| 2021-07-29 | 38.24 | $5.12 | 8600 |
| 2021-07-28 | 36.19 | $5.23 | 16500 |
| 2021-07-27 | 33.79 | $5.30 | 7000 |
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