Is Global Blue Group Holding AG (GB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Global Blue Group Holding AG (GB) research center and poll results.
NYSE : GB
Global Blue Group Holding AG
$7.49 USD
$0 (0.0%)
- Volume
- 42.88K
- Average Volume
- 87.88K
- Market Capitalization
- $1.49B
- P/E Ratio
- 15.59
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $8.00
- Year Low
- $4.40
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.01
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
7.42
2025-08-18
Close Price
$7.49
Vol: 42877
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.93
Average
5.82
Maximum
9.76
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-08-18 | 7.42 | $7.49 | 42877 |
| 2025-08-15 | 7.41 | $7.49 | 42900 |
| 2025-08-14 | 7.41 | $7.48 | 69944 |
| 2025-08-13 | 7.40 | $7.48 | 38400 |
| 2025-08-12 | 7.40 | $7.48 | 83246 |
| 2025-08-11 | 7.39 | $7.47 | 24900 |
| 2025-08-08 | 7.39 | $7.47 | 70800 |
| 2025-08-07 | 7.38 | $7.42 | 356500 |
| 2025-08-06 | 7.37 | $7.36 | 183200 |
| 2025-08-05 | 7.37 | $7.35 | 108345 |
| 2025-08-04 | 7.37 | $7.38 | 131500 |
| 2025-08-01 | 7.37 | $7.38 | 26413 |
| 2025-07-31 | 7.38 | $7.41 | 6600 |
| 2025-07-30 | 7.38 | $7.39 | 4423 |
| 2025-07-29 | 7.38 | $7.39 | 12839 |
| 2025-07-28 | 7.39 | $7.38 | 17700 |
| 2025-07-25 | 7.39 | $7.37 | 22872 |
| 2025-07-24 | 7.40 | $7.38 | 58313 |
| 2025-07-23 | 7.40 | $7.38 | 26132 |
| 2025-07-22 | 7.41 | $7.39 | 35200 |
| 2025-07-21 | 7.41 | $7.37 | 23012 |
| 2025-07-18 | 7.41 | $7.39 | 11720 |
| 2025-07-17 | 7.42 | $7.39 | 31400 |
| 2025-07-16 | 7.42 | $7.38 | 42386 |
| 2025-07-15 | 7.42 | $7.36 | 24600 |
| 2025-07-14 | 7.43 | $7.36 | 23000 |
| 2025-07-11 | 7.44 | $7.34 | 39600 |
| 2025-07-10 | 7.44 | $7.31 | 16700 |
| 2025-07-09 | 7.45 | $7.29 | 107806 |
| 2025-07-08 | 7.46 | $7.33 | 89113 |
| 2025-07-07 | 7.46 | $7.46 | 16800 |
| 2025-07-03 | 7.46 | $7.47 | 56321 |
| 2025-07-02 | 7.45 | $7.47 | 14800 |
| 2025-07-01 | 7.45 | $7.48 | 47511 |
| 2025-06-30 | 7.45 | $7.47 | 54645 |
| 2025-06-27 | 7.45 | $7.48 | 9538 |
| 2025-06-26 | 7.44 | $7.47 | 19400 |
| 2025-06-25 | 7.44 | $7.45 | 56213 |
| 2025-06-24 | 7.44 | $7.48 | 84000 |
| 2025-06-23 | 7.44 | $7.45 | 125200 |
| 2025-06-20 | 7.44 | $7.45 | 27300 |
| 2025-06-18 | 7.43 | $7.45 | 36800 |
| 2025-06-17 | 7.43 | $7.47 | 23348 |
| 2025-06-16 | 7.43 | $7.45 | 36437 |
| 2025-06-13 | 7.43 | $7.46 | 45345 |
| 2025-06-12 | 7.43 | $7.48 | 45011 |
| 2025-06-11 | 7.43 | $7.45 | 130100 |
| 2025-06-10 | 7.43 | $7.45 | 80900 |
| 2025-06-09 | 7.43 | $7.44 | 184400 |
| 2025-06-06 | 7.42 | $7.43 | 36445 |
| 2025-06-05 | 7.42 | $7.42 | 359600 |
| 2025-06-04 | 7.43 | $7.31 | 1.2M |
| 2025-06-03 | 7.43 | $7.45 | 55700 |
| 2025-06-02 | 7.43 | $7.44 | 50014 |
| 2025-05-30 | 7.43 | $7.43 | 72900 |
| 2025-05-29 | 7.43 | $7.44 | 246209 |
| 2025-05-28 | 7.43 | $7.43 | 35200 |
| 2025-05-27 | 7.43 | $7.43 | 68107 |
| 2025-05-23 | 7.43 | $7.43 | 100400 |
| 2025-05-22 | 7.43 | $7.40 | 238733 |
| 2025-05-21 | 7.43 | $7.42 | 98700 |
| 2025-05-20 | 7.43 | $7.44 | 63540 |
| 2025-05-19 | 7.43 | $7.44 | 30300 |
| 2025-05-16 | 7.43 | $7.43 | 30300 |
| 2025-05-15 | 7.43 | $7.44 | 32900 |
| 2025-05-14 | 7.42 | $7.43 | 41735 |
| 2025-05-13 | 7.42 | $7.43 | 39027 |
| 2025-05-12 | 7.42 | $7.43 | 54718 |
| 2025-05-09 | 7.42 | $7.42 | 28623 |
| 2025-05-08 | 7.42 | $7.43 | 91200 |
| 2025-05-07 | 7.41 | $7.43 | 56900 |
| 2025-05-06 | 7.40 | $7.44 | 128600 |
| 2025-05-05 | 7.40 | $7.42 | 31000 |
| 2025-05-02 | 7.39 | $7.43 | 75300 |
| 2025-05-01 | 7.39 | $7.44 | 55673 |
| 2025-04-30 | 7.38 | $7.45 | 172114 |
| 2025-04-29 | 7.38 | $7.44 | 345900 |
| 2025-04-28 | 7.38 | $7.42 | 61300 |
| 2025-04-25 | 7.37 | $7.44 | 47900 |
| 2025-04-24 | 7.37 | $7.43 | 97100 |
| 2025-04-23 | 7.37 | $7.41 | 128512 |
| 2025-04-22 | 7.36 | $7.39 | 64400 |
| 2025-04-21 | 7.36 | $7.39 | 186423 |
| 2025-04-17 | 7.36 | $7.39 | 117000 |
| 2025-04-16 | 7.36 | $7.40 | 117812 |
| 2025-04-15 | 7.36 | $7.42 | 177900 |
| 2025-04-14 | 7.36 | $7.45 | 244538 |
| 2025-04-11 | 7.35 | $7.38 | 187400 |
| 2025-04-10 | 7.35 | $7.35 | 337000 |
| 2025-04-09 | 7.35 | $7.33 | 742000 |
| 2025-04-08 | 7.35 | $7.27 | 656200 |
| 2025-04-07 | 7.35 | $7.25 | 1.4M |
| 2025-04-04 | 7.36 | $7.30 | 1.1M |
| 2025-04-03 | 7.36 | $7.37 | 154340 |
| 2025-04-02 | 7.36 | $7.38 | 182400 |
| 2025-04-01 | 7.36 | $7.37 | 80700 |
| 2025-03-31 | 7.36 | $7.36 | 147711 |
| 2025-03-28 | 7.36 | $7.36 | 95020 |
| 2025-03-27 | 7.35 | $7.36 | 136124 |
| 2025-03-26 | 7.35 | $7.38 | 107727 |
| 2025-03-25 | 7.35 | $7.38 | 192728 |
| 2025-03-24 | 7.35 | $7.40 | 104615 |
| 2025-03-21 | 7.34 | $7.36 | 293800 |
| 2025-03-20 | 7.34 | $7.38 | 243817 |
| 2025-03-19 | 7.34 | $7.35 | 89042 |
| 2025-03-18 | 7.33 | $7.37 | 150920 |
| 2025-03-17 | 7.28 | $7.34 | 75600 |
| 2025-03-14 | 7.24 | $7.33 | 432413 |
| 2025-03-13 | 7.21 | $7.33 | 135801 |
| 2025-03-12 | 7.18 | $7.33 | 247300 |
| 2025-03-11 | 7.14 | $7.32 | 198000 |
| 2025-03-10 | 7.10 | $7.39 | 189414 |
| 2025-03-07 | 7.05 | $7.38 | 73000 |
| 2025-03-06 | 7.00 | $7.36 | 270716 |
| 2025-03-05 | 6.96 | $7.38 | 1.9M |
| 2025-03-04 | 6.93 | $7.31 | 1.6M |
| 2025-03-03 | 6.90 | $7.31 | 279845 |
| 2025-02-28 | 6.88 | $7.31 | 1.2M |
| 2025-02-27 | 6.87 | $7.31 | 534300 |
| 2025-02-26 | 6.86 | $7.34 | 455146 |
| 2025-02-25 | 6.85 | $7.32 | 1.8M |
| 2025-02-24 | 6.85 | $7.32 | 887700 |
| 2025-02-21 | 6.85 | $7.31 | 2.1M |
| 2025-02-20 | 6.86 | $7.31 | 14.8M |
| 2025-02-19 | 6.87 | $7.32 | 8.9M |
| 2025-02-18 | 6.87 | $6.23 | 184800 |
| 2025-02-14 | 6.92 | $6.54 | 68817 |
| 2025-02-13 | 6.98 | $6.78 | 46300 |
| 2025-02-12 | 7.02 | $6.63 | 20500 |
| 2025-02-11 | 7.07 | $6.53 | 14600 |
| 2025-02-10 | 7.12 | $6.63 | 48200 |
| 2025-02-07 | 7.16 | $6.47 | 40822 |
| 2025-02-06 | 7.23 | $6.37 | 25123 |
| 2025-02-05 | 7.31 | $6.44 | 36923 |
| 2025-02-04 | 7.37 | $6.75 | 15800 |
| 2025-02-03 | 7.41 | $6.70 | 37118 |
| 2025-01-31 | 7.44 | $6.94 | 81332 |
| 2025-01-30 | 7.44 | $7.07 | 61000 |
| 2025-01-29 | 7.42 | $7.14 | 51000 |
| 2025-01-28 | 7.40 | $7.26 | 58329 |
| 2025-01-27 | 7.38 | $7.21 | 138829 |
| 2025-01-24 | 7.35 | $7.33 | 89300 |
| 2025-01-23 | 7.31 | $7.48 | 18200 |
| 2025-01-22 | 7.25 | $7.50 | 79000 |
| 2025-01-21 | 7.18 | $7.30 | 72800 |
| 2025-01-17 | 7.13 | $7.39 | 151714 |
| 2025-01-16 | 7.08 | $7.65 | 51513 |
| 2025-01-15 | 7.00 | $7.62 | 45700 |
| 2025-01-14 | 6.92 | $7.55 | 25200 |
| 2025-01-13 | 6.85 | $7.57 | 61800 |
| 2025-01-10 | 6.78 | $7.45 | 111600 |
| 2025-01-08 | 6.71 | $7.80 | 168562 |
| 2025-01-07 | 6.62 | $7.95 | 181500 |
| 2025-01-06 | 6.52 | $7.72 | 195141 |
| 2025-01-03 | 6.43 | $7.65 | 189915 |
| 2025-01-02 | 6.34 | $7.18 | 271796 |
| 2024-12-31 | 6.27 | $6.93 | 36715 |
| 2024-12-30 | 6.19 | $6.75 | 56558 |
| 2024-12-27 | 6.16 | $6.72 | 70406 |
| 2024-12-26 | 6.13 | $6.87 | 50700 |
| 2024-12-24 | 6.07 | $6.65 | 56220 |
| 2024-12-23 | 6.02 | $6.45 | 23828 |
| 2024-12-20 | 6.00 | $6.21 | 12516 |
| 2024-12-19 | 6.00 | $6.20 | 44741 |
| 2024-12-18 | 5.97 | $6.36 | 58274 |
| 2024-12-17 | 5.93 | $6.37 | 46046 |
| 2024-12-16 | 5.88 | $6.08 | 82735 |
| 2024-12-13 | 5.86 | $6.02 | 24522 |
| 2024-12-12 | 5.83 | $6.06 | 25100 |
| 2024-12-11 | 5.80 | $6.10 | 35800 |
| 2024-12-10 | 5.77 | $6.04 | 34907 |
| 2024-12-09 | 5.75 | $6.02 | 35200 |
| 2024-12-06 | 5.72 | $5.94 | 31600 |
| 2024-12-05 | 5.69 | $5.92 | 25847 |
| 2024-12-04 | 5.67 | $5.94 | 34111 |
| 2024-12-03 | 5.64 | $5.67 | 94600 |
| 2024-12-02 | 5.64 | $5.50 | 95032 |
| 2024-11-29 | 5.64 | $6.15 | 39500 |
| 2024-11-27 | 5.62 | $6.08 | 70100 |
| 2024-11-26 | 5.60 | $5.71 | 36824 |
| 2024-11-25 | 5.59 | $5.62 | 73000 |
| 2024-11-22 | 5.59 | $5.96 | 240500 |
| 2024-11-21 | 5.57 | $6.25 | 129937 |
| 2024-11-20 | 5.52 | $5.57 | 27900 |
| 2024-11-19 | 5.51 | $5.58 | 25300 |
| 2024-11-18 | 5.49 | $5.46 | 27822 |
| 2024-11-15 | 5.47 | $5.55 | 34300 |
| 2024-11-14 | 5.46 | $5.44 | 40900 |
| 2024-11-13 | 5.44 | $5.56 | 27144 |
| 2024-11-12 | 5.43 | $5.51 | 21900 |
| 2024-11-11 | 5.42 | $5.53 | 33647 |
| 2024-11-08 | 5.41 | $5.45 | 48442 |
| 2024-11-07 | 5.40 | $5.30 | 51200 |
| 2024-11-06 | 5.40 | $5.49 | 39608 |
| 2024-11-05 | 5.38 | $5.48 | 27600 |
| 2024-11-04 | 5.37 | $5.53 | 40700 |
| 2024-11-01 | 5.37 | $5.64 | 28502 |
| 2024-10-31 | 5.36 | $5.75 | 42937 |
| 2024-10-30 | 5.35 | $5.59 | 28927 |
| 2024-10-29 | 5.34 | $5.53 | 46800 |
| 2024-10-28 | 5.34 | $5.63 | 40400 |
| 2024-10-25 | 5.33 | $5.49 | 31000 |
| 2024-10-24 | 5.32 | $5.30 | 88234 |
| 2024-10-23 | 5.32 | $5.41 | 77042 |
| 2024-10-22 | 5.30 | $5.18 | 24400 |
| 2024-10-21 | 5.31 | $5.09 | 29800 |
| 2024-10-18 | 5.32 | $5.23 | 25400 |
| 2024-10-17 | 5.33 | $5.19 | 29300 |
| 2024-10-16 | 5.35 | $5.30 | 44800 |
| 2024-10-15 | 5.38 | $5.33 | 92049 |
| 2024-10-14 | 5.40 | $5.33 | 31400 |
| 2024-10-11 | 5.42 | $5.27 | 27200 |
| 2024-10-10 | 5.44 | $5.25 | 80220 |
| 2024-10-09 | 5.47 | $5.05 | 98900 |
| 2024-10-08 | 5.50 | $5.33 | 67910 |
| 2024-10-07 | 5.50 | $5.47 | 97900 |
| 2024-10-04 | 5.48 | $5.57 | 87700 |
| 2024-10-03 | 5.44 | $5.48 | 14421 |
| 2024-10-02 | 5.40 | $5.46 | 13101 |
| 2024-10-01 | 5.40 | $5.46 | 10225 |
| 2024-09-30 | 5.39 | $5.47 | 27847 |
| 2024-09-27 | 5.39 | $5.30 | 25800 |
| 2024-09-26 | 5.37 | $5.18 | 7532 |
| 2024-09-25 | 5.36 | $5.12 | 9700 |
| 2024-09-24 | 5.34 | $5.26 | 16138 |
| 2024-09-23 | 5.31 | $5.40 | 26700 |
| 2024-09-20 | 5.27 | $5.47 | 37200 |
| 2024-09-19 | 5.23 | $5.55 | 38156 |
| 2024-09-18 | 5.18 | $5.85 | 34571 |
| 2024-09-17 | 5.13 | $5.71 | 40100 |
| 2024-09-16 | 5.08 | $5.78 | 53508 |
| 2024-09-13 | 5.03 | $5.66 | 55332 |
| 2024-09-12 | 4.98 | $5.83 | 39300 |
| 2024-09-11 | 4.93 | $5.57 | 59711 |
| 2024-09-10 | 4.88 | $5.32 | 60539 |
| 2024-09-09 | 4.84 | $5.08 | 35653 |
| 2024-09-06 | 4.82 | $4.92 | 64100 |
| 2024-09-05 | 4.81 | $4.58 | 152200 |
| 2024-09-04 | 4.81 | $5.40 | 67303 |
| 2024-09-03 | 4.76 | $5.32 | 141107 |
| 2024-08-30 | 4.73 | $5.43 | 112942 |
| 2024-08-29 | 4.68 | $5.00 | 232049 |
| 2024-08-28 | 4.66 | $4.93 | 42200 |
| 2024-08-27 | 4.65 | $4.72 | 17900 |
| 2024-08-26 | 4.66 | $4.64 | 10600 |
| 2024-08-23 | 4.67 | $4.62 | 33000 |
| 2024-08-22 | 4.69 | $4.64 | 37700 |
| 2024-08-21 | 4.70 | $4.68 | 91000 |
| 2024-08-20 | 4.72 | $4.85 | 139809 |
| 2024-08-19 | 4.73 | $4.71 | 10900 |
| 2024-08-16 | 4.77 | $4.64 | 6000 |
| 2024-08-15 | 4.81 | $4.78 | 10337 |
| 2024-08-14 | 4.84 | $4.81 | 20044 |
| 2024-08-13 | 4.87 | $4.58 | 13936 |
| 2024-08-12 | 4.91 | $4.40 | 12811 |
| 2024-08-09 | 4.96 | $4.73 | 4800 |
| 2024-08-08 | 4.98 | $4.78 | 27000 |
| 2024-08-07 | 4.99 | $4.55 | 64000 |
| 2024-08-06 | 5.02 | $4.44 | 30000 |
| 2024-08-05 | 5.05 | $4.57 | 34900 |
| 2024-08-02 | 5.07 | $4.57 | 43400 |
| 2024-08-01 | 5.10 | $4.54 | 28941 |
| 2024-07-31 | 5.12 | $4.80 | 52100 |
| 2024-07-30 | 5.14 | $4.80 | 39428 |
| 2024-07-29 | 5.15 | $4.90 | 7300 |
| 2024-07-26 | 5.15 | $4.93 | 9100 |
| 2024-07-25 | 5.15 | $4.86 | 27700 |
| 2024-07-24 | 5.17 | $5.08 | 9600 |
| 2024-07-23 | 5.17 | $5.17 | 46200 |
| 2024-07-22 | 5.16 | $5.48 | 9312 |
| 2024-07-19 | 5.13 | $5.40 | 16612 |
| 2024-07-18 | 5.09 | $5.40 | 20000 |
| 2024-07-17 | 5.05 | $5.40 | 3302 |
| 2024-07-16 | 5.01 | $5.43 | 15800 |
| 2024-07-15 | 4.98 | $5.31 | 23707 |
| 2024-07-12 | 4.96 | $5.11 | 2728 |
| 2024-07-11 | 4.94 | $5.10 | 9323 |
| 2024-07-10 | 4.92 | $5.10 | 31940 |
| 2024-07-09 | 4.90 | $5.00 | 7437 |
| 2024-07-08 | 4.89 | $5.10 | 25700 |
| 2024-07-05 | 4.87 | $5.10 | 15233 |
| 2024-07-03 | 4.86 | $5.00 | 300 |
| 2024-07-02 | 4.85 | $5.04 | 3415 |
| 2024-07-01 | 4.84 | $5.07 | 110000 |
| 2024-06-28 | 4.82 | $4.82 | 3900 |
| 2024-06-27 | 4.82 | $5.10 | 12100 |
| 2024-06-26 | 4.81 | $5.22 | 73135 |
| 2024-06-25 | 4.80 | $5.11 | 19121 |
| 2024-06-24 | 4.79 | $4.92 | 17020 |
| 2024-06-21 | 4.79 | $4.80 | 14718 |
| 2024-06-20 | 4.79 | $4.67 | 48341 |
| 2024-06-18 | 4.81 | $4.54 | 21926 |
| 2024-06-17 | 4.83 | $4.64 | 93924 |
| 2024-06-14 | 4.84 | $4.79 | 28300 |
| 2024-06-13 | 4.85 | $4.95 | 12100 |
| 2024-06-12 | 4.85 | $4.80 | 55900 |
| 2024-06-11 | 4.86 | $4.71 | 10900 |
| 2024-06-10 | 4.87 | $4.71 | 28200 |
| 2024-06-07 | 4.89 | $4.74 | 98927 |
| 2024-06-06 | 4.90 | $4.73 | 28837 |
| 2024-06-05 | 4.91 | $4.80 | 37834 |
| 2024-06-04 | 4.92 | $4.79 | 133571 |
| 2024-06-03 | 4.94 | $4.86 | 42100 |
| 2024-05-31 | 4.95 | $4.70 | 11500 |
| 2024-05-30 | 4.97 | $4.85 | 10225 |
| 2024-05-29 | 4.98 | $4.95 | 7430 |
| 2024-05-28 | 4.99 | $4.90 | 10300 |
| 2024-05-24 | 4.99 | $4.90 | 5600 |
| 2024-05-23 | 5.00 | $4.90 | 3536 |
| 2024-05-22 | 5.01 | $4.93 | 19900 |
| 2024-05-21 | 5.01 | $4.91 | 11500 |
| 2024-05-20 | 5.02 | $4.94 | 29400 |
| 2024-05-17 | 5.02 | $4.99 | 9500 |
| 2024-05-16 | 5.02 | $4.92 | 13415 |
| 2024-05-15 | 5.04 | $4.96 | 5100 |
| 2024-05-14 | 5.05 | $5.00 | 18500 |
| 2024-05-13 | 5.05 | $5.01 | 95600 |
| 2024-05-10 | 5.04 | $5.03 | 14425 |
| 2024-05-09 | 5.05 | $4.98 | 14300 |
| 2024-05-08 | 5.07 | $4.90 | 33700 |
| 2024-05-07 | 5.09 | $5.05 | 4220 |
| 2024-05-06 | 5.10 | $5.12 | 6344 |
| 2024-05-03 | 5.11 | $5.10 | 9505 |
| 2024-05-02 | 5.12 | $5.08 | 12702 |
| 2024-05-01 | 5.12 | $5.08 | 2200 |
| 2024-04-30 | 5.13 | $5.12 | 76200 |
| 2024-04-29 | 5.14 | $4.90 | 25636 |
| 2024-04-26 | 5.16 | $5.03 | 21200 |
| 2024-04-25 | 5.17 | $5.06 | 6107 |
| 2024-04-24 | 5.17 | $5.10 | 9239 |
| 2024-04-23 | 5.17 | $4.98 | 11700 |
| 2024-04-22 | 5.16 | $5.00 | 12700 |
| 2024-04-19 | 5.14 | $5.00 | 7500 |
| 2024-04-18 | 5.13 | $5.28 | 14100 |
| 2024-04-17 | 5.10 | $5.11 | 14600 |
| 2024-04-16 | 5.09 | $5.01 | 40400 |
| 2024-04-15 | 5.08 | $4.87 | 19100 |
| 2024-04-12 | 5.08 | $5.26 | 9700 |
| 2024-04-11 | 5.06 | $5.31 | 12500 |
| 2024-04-10 | 5.03 | $5.31 | 82319 |
| 2024-04-09 | 5.00 | $5.30 | 31507 |
| 2024-04-08 | 4.97 | $5.28 | 13908 |
| 2024-04-05 | 4.93 | $5.24 | 8900 |
| 2024-04-04 | 4.90 | $5.15 | 35012 |
| 2024-04-03 | 4.87 | $5.34 | 6225 |
| 2024-04-02 | 4.83 | $5.30 | 7300 |
| 2024-04-01 | 4.79 | $5.35 | 137731 |
| 2024-03-28 | 4.75 | $5.24 | 136433 |
| 2024-03-27 | 4.73 | $5.01 | 15026 |
| 2024-03-26 | 4.70 | $5.00 | 33534 |
| 2024-03-25 | 4.66 | $4.83 | 32400 |
| 2024-03-22 | 4.65 | $4.70 | 5300 |
| 2024-03-21 | 4.65 | $4.68 | 14123 |
| 2024-03-20 | 4.66 | $4.76 | 15335 |
| 2024-03-19 | 4.65 | $4.81 | 4839 |
| 2024-03-18 | 4.65 | $4.83 | 10200 |
| 2024-03-15 | 4.64 | $4.85 | 7900 |
| 2024-03-14 | 4.63 | $4.82 | 2338 |
| 2024-03-13 | 4.63 | $4.84 | 45300 |
| 2024-03-12 | 4.62 | $4.70 | 12900 |
| 2024-03-11 | 4.61 | $4.70 | 15700 |
| 2024-03-08 | 4.61 | $4.45 | 23421 |
| 2024-03-07 | 4.61 | $4.70 | 29200 |
| 2024-03-06 | 4.58 | $4.43 | 16600 |
| 2024-03-05 | 4.58 | $4.50 | 17033 |
| 2024-03-04 | 4.57 | $4.64 | 17700 |
| 2024-03-01 | 4.55 | $4.60 | 141042 |
| 2024-02-29 | 4.53 | $4.71 | 39943 |
| 2024-02-28 | 4.52 | $4.35 | 52822 |
| 2024-02-27 | 4.53 | $4.31 | 152485 |
| 2024-02-26 | 4.53 | $4.71 | 46200 |
| 2024-02-23 | 4.52 | $4.70 | 25200 |
| 2024-02-22 | 4.52 | $4.71 | 35200 |
| 2024-02-21 | 4.52 | $4.71 | 25000 |
| 2024-02-20 | 4.52 | $4.70 | 61947 |
| 2024-02-16 | 4.52 | $4.70 | 42100 |
| 2024-02-15 | 4.52 | $4.71 | 35219 |
| 2024-02-14 | 4.52 | $4.70 | 31300 |
| 2024-02-13 | 4.51 | $4.70 | 86127 |
| 2024-02-12 | 4.51 | $4.50 | 14429 |
| 2024-02-09 | 4.52 | $4.68 | 18413 |
| 2024-02-08 | 4.52 | $4.36 | 18100 |
| 2024-02-07 | 4.54 | $4.25 | 17700 |
| 2024-02-06 | 4.56 | $4.35 | 14207 |
| 2024-02-05 | 4.58 | $4.21 | 13700 |
| 2024-02-02 | 4.60 | $4.25 | 30700 |
| 2024-02-01 | 4.63 | $4.35 | 15069 |
| 2024-01-31 | 4.64 | $4.45 | 52500 |
| 2024-01-30 | 4.66 | $4.45 | 41700 |
| 2024-01-29 | 4.67 | $4.35 | 34100 |
| 2024-01-26 | 4.69 | $4.63 | 30800 |
| 2024-01-25 | 4.69 | $4.68 | 13100 |
| 2024-01-24 | 4.69 | $4.70 | 55126 |
| 2024-01-23 | 4.69 | $4.63 | 24500 |
| 2024-01-22 | 4.68 | $4.70 | 2416 |
| 2024-01-19 | 4.68 | $4.68 | 18309 |
| 2024-01-18 | 4.67 | $4.68 | 12900 |
| 2024-01-17 | 4.66 | $4.63 | 922 |
| 2024-01-16 | 4.66 | $4.70 | 17000 |
| 2024-01-12 | 4.66 | $4.70 | 35037 |
| 2024-01-11 | 4.65 | $4.73 | 10222 |
| 2024-01-10 | 4.64 | $4.72 | 6739 |
| 2024-01-09 | 4.64 | $4.67 | 4600 |
| 2024-01-08 | 4.64 | $4.73 | 13116 |
| 2024-01-05 | 4.63 | $4.64 | 21353 |
| 2024-01-04 | 4.63 | $4.70 | 7649 |
| 2024-01-03 | 4.63 | $4.70 | 23600 |
| 2024-01-02 | 4.63 | $4.73 | 22000 |
| 2023-12-29 | 4.62 | $4.73 | 156700 |
| 2023-12-28 | 4.62 | $4.70 | 24040 |
| 2023-12-27 | 4.59 | $4.69 | 21100 |
| 2023-12-26 | 4.59 | $4.62 | 71940 |
| 2023-12-22 | 4.59 | $4.70 | 22743 |
| 2023-12-21 | 4.57 | $4.48 | 65000 |
| 2023-12-20 | 4.58 | $4.57 | 25200 |
| 2023-12-19 | 4.58 | $4.52 | 4310 |
| 2023-12-18 | 4.60 | $4.62 | 24800 |
| 2023-12-15 | 4.62 | $4.61 | 5400 |
| 2023-12-14 | 4.64 | $4.60 | 29743 |
| 2023-12-13 | 4.67 | $4.52 | 5800 |
| 2023-12-12 | 4.70 | $4.58 | 5405 |
| 2023-12-11 | 4.72 | $4.63 | 12800 |
| 2023-12-08 | 4.75 | $4.64 | 15036 |
| 2023-12-07 | 4.78 | $4.67 | 38400 |
| 2023-12-06 | 4.80 | $4.63 | 14600 |
| 2023-12-05 | 4.82 | $4.70 | 16100 |
| 2023-12-04 | 4.85 | $4.70 | 35341 |
| 2023-12-01 | 4.89 | $4.50 | 11439 |
| 2023-11-30 | 4.93 | $4.70 | 47380 |
| 2023-11-29 | 4.96 | $4.11 | 118848 |
| 2023-11-28 | 5.02 | $4.75 | 50723 |
| 2023-11-27 | 5.05 | $4.50 | 21521 |
| 2023-11-24 | 5.08 | $4.46 | 20000 |
| 2023-11-22 | 5.11 | $4.58 | 4744 |
| 2023-11-21 | 5.13 | $4.65 | 9300 |
| 2023-11-20 | 5.16 | $4.77 | 4218 |
| 2023-11-17 | 5.17 | $5.01 | 6133 |
| 2023-11-16 | 5.18 | $5.09 | 12000 |
| 2023-11-15 | 5.16 | $5.13 | 3800 |
| 2023-11-14 | 5.16 | $5.16 | 4700 |
| 2023-11-13 | 5.17 | $5.05 | 55241 |
| 2023-11-10 | 5.19 | $5.29 | 3232 |
| 2023-11-09 | 5.20 | $5.05 | 5543 |
| 2023-11-08 | 5.23 | $5.07 | 1800 |
| 2023-11-07 | 5.26 | $5.20 | 2500 |
| 2023-11-06 | 5.30 | $5.31 | 6324 |
| 2023-11-03 | 5.32 | $5.40 | 27700 |
| 2023-11-02 | 5.35 | $5.30 | 14037 |
| 2023-11-01 | 5.37 | $5.37 | 921 |
| 2023-10-31 | 5.40 | $5.35 | 49000 |
| 2023-10-30 | 5.42 | $5.18 | 13700 |
| 2023-10-27 | 5.46 | $5.09 | 1800 |
| 2023-10-26 | 5.51 | $5.16 | 7327 |
| 2023-10-25 | 5.56 | $5.00 | 3800 |
| 2023-10-24 | 5.62 | $5.12 | 11045 |
| 2023-10-23 | 5.65 | $5.12 | 11333 |
| 2023-10-20 | 5.70 | $5.10 | 9302 |
| 2023-10-19 | 5.73 | $4.80 | 7450 |
| 2023-10-18 | 5.79 | $5.15 | 11600 |
| 2023-10-17 | 5.82 | $5.20 | 24513 |
| 2023-10-16 | 5.84 | $5.52 | 8269 |
| 2023-10-13 | 5.85 | $5.52 | 600 |
| 2023-10-12 | 5.87 | $5.60 | 10641 |
| 2023-10-11 | 5.87 | $5.78 | 51300 |
| 2023-10-10 | 5.86 | $5.90 | 6946 |
| 2023-10-09 | 5.85 | $5.83 | 12636 |
| 2023-10-06 | 5.83 | $5.85 | 8119 |
| 2023-10-05 | 5.82 | $5.84 | 2100 |
| 2023-10-04 | 5.82 | $5.80 | 7400 |
| 2023-10-03 | 5.80 | $5.79 | 8335 |
| 2023-10-02 | 5.79 | $6.04 | 13700 |
| 2023-09-29 | 5.77 | $6.08 | 109622 |
| 2023-09-28 | 5.74 | $6.15 | 26511 |
| 2023-09-27 | 5.71 | $6.20 | 29823 |
| 2023-09-26 | 5.68 | $5.70 | 41500 |
| 2023-09-25 | 5.68 | $6.10 | 15000 |
| 2023-09-22 | 5.67 | $5.76 | 4000 |
| 2023-09-21 | 5.66 | $6.02 | 6927 |
| 2023-09-20 | 5.65 | $5.74 | 11400 |
| 2023-09-19 | 5.66 | $5.51 | 11600 |
| 2023-09-18 | 5.66 | $5.80 | 26100 |
| 2023-09-15 | 5.65 | $5.92 | 43542 |
| 2023-09-14 | 5.64 | $5.58 | 13139 |
| 2023-09-13 | 5.64 | $5.54 | 125134 |
| 2023-09-12 | 5.63 | $5.65 | 236585 |
| 2023-09-11 | 5.57 | $5.59 | 6600 |
| 2023-09-08 | 5.53 | $5.67 | 7348 |
| 2023-09-07 | 5.49 | $5.66 | 25434 |
| 2023-09-06 | 5.45 | $5.52 | 6500 |
| 2023-09-05 | 5.42 | $5.54 | 9800 |
| 2023-09-01 | 5.37 | $5.63 | 11745 |
| 2023-08-31 | 5.32 | $5.48 | 17625 |
| 2023-08-30 | 5.29 | $5.55 | 41946 |
| 2023-08-29 | 5.25 | $5.67 | 16041 |
| 2023-08-28 | 5.20 | $5.71 | 34445 |
| 2023-08-25 | 5.17 | $5.76 | 9100 |
| 2023-08-24 | 5.13 | $5.72 | 9400 |
| 2023-08-23 | 5.08 | $5.84 | 50728 |
| 2023-08-22 | 5.03 | $5.82 | 65100 |
| 2023-08-21 | 4.98 | $5.50 | 24308 |
| 2023-08-18 | 4.94 | $5.62 | 78325 |
| 2023-08-17 | 4.89 | $5.78 | 98400 |
| 2023-08-16 | 4.84 | $5.50 | 330475 |
| 2023-08-15 | 4.81 | $5.31 | 222200 |
| 2023-08-14 | 4.79 | $4.57 | 7841 |
| 2023-08-11 | 4.81 | $4.70 | 86600 |
| 2023-08-10 | 4.83 | $4.92 | 26416 |
| 2023-08-09 | 4.83 | $4.87 | 6225 |
| 2023-08-08 | 4.83 | $4.82 | 32347 |
| 2023-08-07 | 4.85 | $4.71 | 25710 |
| 2023-08-04 | 4.86 | $4.63 | 73946 |
| 2023-08-03 | 4.88 | $4.82 | 27517 |
| 2023-08-02 | 4.89 | $4.63 | 22800 |
| 2023-08-01 | 4.91 | $4.84 | 66600 |
| 2023-07-31 | 4.92 | $4.99 | 4929 |
| 2023-07-28 | 4.91 | $4.96 | 39600 |
| 2023-07-27 | 4.90 | $4.74 | 21700 |
| 2023-07-26 | 4.90 | $4.90 | 14234 |
| 2023-07-25 | 4.88 | $4.74 | 19449 |
| 2023-07-24 | 4.84 | $4.84 | 34518 |
| 2023-07-21 | 4.83 | $4.52 | 2810 |
| 2023-07-20 | 4.85 | $4.83 | 21443 |
| 2023-07-19 | 4.86 | $4.86 | 15515 |
| 2023-07-18 | 4.87 | $4.97 | 65500 |
| 2023-07-17 | 4.88 | $4.92 | 52409 |
| 2023-07-14 | 4.89 | $5.09 | 97700 |
| 2023-07-13 | 4.90 | $4.98 | 12500 |
| 2023-07-12 | 4.90 | $4.88 | 22016 |
| 2023-07-11 | 4.90 | $5.10 | 70400 |
| 2023-07-10 | 4.90 | $5.03 | 29600 |
| 2023-07-07 | 4.91 | $4.95 | 34820 |
| 2023-07-06 | 4.91 | $4.95 | 38700 |
| 2023-07-05 | 4.91 | $5.03 | 41003 |
| 2023-07-03 | 4.92 | $5.10 | 10241 |
| 2023-06-30 | 4.92 | $4.88 | 507800 |
| 2023-06-29 | 4.94 | $4.77 | 39824 |
| 2023-06-28 | 4.97 | $4.64 | 117500 |
| 2023-06-27 | 5.00 | $4.48 | 42000 |
| 2023-06-26 | 5.05 | $4.05 | 48203 |
| 2023-06-23 | 5.11 | $4.65 | 6600 |
| 2023-06-22 | 5.14 | $4.80 | 3012 |
| 2023-06-21 | 5.17 | $5.06 | 2000 |
| 2023-06-20 | 5.19 | $5.14 | 1.5M |
| 2023-06-16 | 5.21 | $5.07 | 5900 |
| 2023-06-15 | 5.22 | $5.21 | 37024 |
| 2023-06-14 | 5.23 | $5.25 | 45900 |
| 2023-06-13 | 5.23 | $5.02 | 20900 |
| 2023-06-12 | 5.24 | $4.87 | 17949 |
| 2023-06-09 | 5.27 | $5.06 | 19507 |
| 2023-06-08 | 5.29 | $5.14 | 28500 |
| 2023-06-07 | 5.30 | $5.00 | 15809 |
| 2023-06-06 | 5.31 | $4.99 | 14434 |
| 2023-06-05 | 5.32 | $5.23 | 27861 |
| 2023-06-02 | 5.33 | $5.15 | 15100 |
| 2023-06-01 | 5.34 | $5.17 | 12000 |
| 2023-05-31 | 5.35 | $5.34 | 6600 |
| 2023-05-30 | 5.34 | $5.37 | 935 |
| 2023-05-26 | 5.34 | $5.38 | 22022 |
| 2023-05-25 | 5.34 | $5.34 | 12934 |
| 2023-05-24 | 5.34 | $5.15 | 18000 |
| 2023-05-23 | 5.36 | $5.51 | 9238 |
| 2023-05-22 | 5.35 | $5.48 | 5200 |
| 2023-05-19 | 5.35 | $5.43 | 3900 |
| 2023-05-18 | 5.36 | $5.39 | 47800 |
| 2023-05-17 | 5.37 | $5.36 | 14908 |
| 2023-05-16 | 5.37 | $5.17 | 29700 |
| 2023-05-15 | 5.42 | $5.25 | 11021 |
| 2023-05-12 | 5.45 | $5.44 | 15200 |
| 2023-05-11 | 5.48 | $5.45 | 185032 |
| 2023-05-10 | 5.50 | $5.40 | 1606 |
| 2023-05-09 | 5.53 | $5.26 | 13031 |
| 2023-05-08 | 5.56 | $5.20 | 51400 |
| 2023-05-05 | 5.59 | $5.39 | 6100 |
| 2023-05-04 | 5.60 | $5.25 | 4200 |
| 2023-05-03 | 5.64 | $5.36 | 4743 |
| 2023-05-02 | 5.67 | $5.26 | 16617 |
| 2023-05-01 | 5.71 | $5.27 | 4400 |
| 2023-04-28 | 5.75 | $5.52 | 7708 |
| 2023-04-27 | 5.77 | $5.29 | 1916 |
| 2023-04-26 | 5.81 | $5.42 | 7700 |
| 2023-04-25 | 5.84 | $5.40 | 6713 |
| 2023-04-24 | 5.87 | $5.41 | 27628 |
| 2023-04-21 | 5.90 | $5.74 | 2948 |
| 2023-04-20 | 5.91 | $5.51 | 19600 |
| 2023-04-19 | 5.94 | $5.50 | 11700 |
| 2023-04-18 | 5.96 | $6.00 | 5400 |
| 2023-04-17 | 5.95 | $5.92 | 8933 |
| 2023-04-14 | 5.95 | $6.00 | 10128 |
| 2023-04-13 | 5.96 | $5.96 | 7642 |
| 2023-04-12 | 5.97 | $6.00 | 1130 |
| 2023-04-11 | 5.97 | $5.81 | 3100 |
| 2023-04-10 | 5.97 | $5.75 | 17500 |
| 2023-04-06 | 5.98 | $5.70 | 10962 |
| 2023-04-05 | 6.02 | $5.99 | 3800 |
| 2023-04-04 | 6.06 | $6.00 | 3900 |
| 2023-04-03 | 6.10 | $6.00 | 13800 |
| 2023-03-31 | 6.14 | $6.00 | 9339 |
| 2023-03-30 | 6.18 | $5.97 | 18029 |
| 2023-03-29 | 6.23 | $6.09 | 7300 |
| 2023-03-28 | 6.28 | $6.00 | 19300 |
| 2023-03-27 | 6.33 | $6.10 | 8200 |
| 2023-03-24 | 6.37 | $6.04 | 16709 |
| 2023-03-23 | 6.42 | $5.95 | 40704 |
| 2023-03-22 | 6.47 | $5.94 | 10839 |
| 2023-03-21 | 6.53 | $5.88 | 5900 |
| 2023-03-20 | 6.58 | $5.88 | 2600 |
| 2023-03-17 | 6.65 | $5.99 | 22018 |
| 2023-03-16 | 6.70 | $6.14 | 5100 |
| 2023-03-15 | 6.74 | $6.07 | 9400 |
| 2023-03-14 | 6.80 | $6.11 | 7749 |
| 2023-03-13 | 6.84 | $5.84 | 17500 |
| 2023-03-10 | 6.91 | $6.00 | 21700 |
| 2023-03-09 | 6.96 | $6.45 | 26335 |
| 2023-03-08 | 7.00 | $6.72 | 14037 |
| 2023-03-07 | 7.02 | $6.85 | 5808 |
| 2023-03-06 | 7.06 | $6.84 | 13800 |
| 2023-03-03 | 7.07 | $6.82 | 14444 |
| 2023-03-02 | 7.08 | $6.90 | 2400 |
| 2023-03-01 | 7.08 | $7.00 | 9449 |
| 2023-02-28 | 7.06 | $7.00 | 19502 |
| 2023-02-27 | 7.05 | $6.99 | 22741 |
| 2023-02-24 | 7.03 | $7.00 | 6006 |
| 2023-02-23 | 7.03 | $7.05 | 12843 |
| 2023-02-22 | 7.00 | $7.00 | 14227 |
| 2023-02-21 | 6.97 | $7.03 | 11947 |
| 2023-02-17 | 6.93 | $7.15 | 11348 |
| 2023-02-16 | 6.88 | $7.05 | 14100 |
| 2023-02-15 | 6.80 | $7.00 | 13400 |
| 2023-02-14 | 6.72 | $7.15 | 10000 |
| 2023-02-13 | 6.64 | $7.02 | 15509 |
| 2023-02-10 | 6.57 | $7.15 | 19700 |
| 2023-02-09 | 6.48 | $7.09 | 29300 |
| 2023-02-08 | 6.39 | $7.12 | 14800 |
| 2023-02-07 | 6.27 | $7.16 | 17667 |
| 2023-02-06 | 6.14 | $7.58 | 62355 |
| 2023-02-03 | 5.98 | $7.20 | 66125 |
| 2023-02-02 | 5.83 | $6.95 | 24700 |
| 2023-02-01 | 5.70 | $6.92 | 316345 |
| 2023-01-31 | 5.58 | $6.59 | 19000 |
| 2023-01-30 | 5.49 | $6.84 | 33400 |
| 2023-01-27 | 5.37 | $6.59 | 36828 |
| 2023-01-26 | 5.26 | $6.99 | 52709 |
| 2023-01-25 | 5.15 | $6.42 | 14000 |
| 2023-01-24 | 5.03 | $6.42 | 14600 |
| 2023-01-23 | 4.89 | $6.20 | 46130 |
| 2023-01-20 | 4.77 | $6.25 | 66500 |
| 2023-01-19 | 4.63 | $5.30 | 8100 |
| 2023-01-18 | 4.55 | $5.55 | 4418 |
| 2023-01-17 | 4.47 | $5.47 | 15800 |
| 2023-01-13 | 4.39 | $5.54 | 29429 |
| 2023-01-12 | 4.31 | $5.44 | 22200 |
| 2023-01-11 | 4.24 | $5.28 | 60900 |
| 2023-01-10 | 4.17 | $4.69 | 8300 |
| 2023-01-09 | 4.14 | $4.50 | 4200 |
| 2023-01-06 | 4.12 | $4.36 | 4209 |
| 2023-01-05 | 4.10 | $4.23 | 19307 |
| 2023-01-04 | 4.09 | $4.37 | 19017 |
| 2023-01-03 | 4.08 | $4.63 | 13907 |
| 2022-12-30 | 4.05 | $4.63 | 1947 |
| 2022-12-29 | 4.03 | $4.48 | 8500 |
| 2022-12-28 | 4.01 | $4.50 | 30736 |
| 2022-12-27 | 3.98 | $4.76 | 330800 |
| 2022-12-23 | 3.93 | $4.01 | 4525 |
| 2022-12-22 | 3.93 | $3.67 | 2120 |
| 2022-12-21 | 3.93 | $3.75 | 8021 |
| 2022-12-20 | 3.94 | $3.52 | 36831 |
| 2022-12-19 | 3.97 | $3.65 | 30800 |
| 2022-12-16 | 3.99 | $3.93 | 13504 |
| 2022-12-15 | 4.00 | $3.90 | 1022 |
| 2022-12-14 | 4.01 | $3.91 | 3700 |
| 2022-12-13 | 4.02 | $4.01 | 9804 |
| 2022-12-12 | 4.02 | $3.97 | 8000 |
| 2022-12-09 | 4.01 | $3.98 | 9000 |
| 2022-12-08 | 4.01 | $4.15 | 4829 |
| 2022-12-07 | 3.99 | $3.89 | 4638 |
| 2022-12-06 | 3.99 | $4.04 | 1800 |
| 2022-12-05 | 3.99 | $4.15 | 4200 |
| 2022-12-02 | 3.98 | $4.05 | 1748 |
| 2022-12-01 | 3.98 | $4.23 | 8745 |
| 2022-11-30 | 3.96 | $4.19 | 2400 |
| 2022-11-29 | 3.95 | $3.77 | 3000 |
| 2022-11-28 | 3.97 | $3.89 | 500 |
| 2022-11-25 | 3.98 | $3.86 | 7600 |
| 2022-11-23 | 3.99 | $3.75 | 9800 |
| 2022-11-22 | 4.01 | $3.98 | 26200 |
| 2022-11-21 | 4.03 | $4.11 | 3700 |
| 2022-11-18 | 4.03 | $4.09 | 2404 |
| 2022-11-17 | 4.03 | $4.08 | 2617 |
| 2022-11-16 | 4.02 | $4.19 | 3200 |
| 2022-11-15 | 4.01 | $4.05 | 12803 |
| 2022-11-14 | 4.01 | $3.91 | 2400 |
| 2022-11-11 | 4.01 | $3.91 | 4249 |
| 2022-11-10 | 4.02 | $3.95 | 9929 |
| 2022-11-09 | 4.03 | $3.70 | 500 |
| 2022-11-08 | 4.05 | $3.96 | 97800 |
| 2022-11-07 | 4.06 | $3.96 | 1130 |
| 2022-11-04 | 4.08 | $4.00 | 7102 |
| 2022-11-03 | 4.11 | $3.98 | 411 |
| 2022-11-02 | 4.14 | $3.96 | 70850 |
| 2022-11-01 | 4.16 | $3.96 | 18400 |
| 2022-10-31 | 4.19 | $4.19 | 1200 |
| 2022-10-28 | 4.20 | $4.01 | 1223 |
| 2022-10-27 | 4.23 | $4.14 | 57375 |
| 2022-10-26 | 4.26 | $4.14 | 3500 |
| 2022-10-25 | 4.28 | $4.21 | 1200 |
| 2022-10-24 | 4.29 | $4.11 | 2300 |
| 2022-10-21 | 4.32 | $4.10 | 3000 |
| 2022-10-20 | 4.33 | $3.97 | 3300 |
| 2022-10-19 | 4.37 | $3.95 | 13728 |
| 2022-10-18 | 4.41 | $4.00 | 2400 |
| 2022-10-17 | 4.44 | $4.07 | 900 |
| 2022-10-14 | 4.46 | $3.97 | 4100 |
| 2022-10-13 | 4.50 | $4.12 | 59800 |
| 2022-10-12 | 4.53 | $4.20 | 8010 |
| 2022-10-11 | 4.56 | $4.25 | 2334 |
| 2022-10-10 | 4.59 | $4.19 | 8900 |
| 2022-10-07 | 4.65 | $4.58 | 2432 |
| 2022-10-06 | 4.67 | $4.65 | 14900 |
| 2022-10-05 | 4.68 | $4.46 | 17530 |
| 2022-10-04 | 4.71 | $4.43 | 16200 |
| 2022-10-03 | 4.73 | $4.44 | 284847 |
| 2022-09-30 | 4.77 | $4.63 | 7000 |
| 2022-09-29 | 4.79 | $4.66 | 35600 |
| 2022-09-28 | 4.83 | $4.70 | 2700 |
| 2022-09-27 | 4.85 | $4.40 | 7307 |
| 2022-09-26 | 4.88 | $4.56 | 7300 |
| 2022-09-23 | 4.90 | $4.45 | 12502 |
| 2022-09-22 | 4.92 | $4.64 | 4323 |
| 2022-09-21 | 4.93 | $4.84 | 800 |
| 2022-09-20 | 4.94 | $4.50 | 4437 |
| 2022-09-19 | 4.97 | $4.55 | 5746 |
| 2022-09-16 | 4.99 | $4.68 | 18700 |
| 2022-09-15 | 5.00 | $4.70 | 5700 |
| 2022-09-14 | 5.02 | $4.83 | 20543 |
| 2022-09-13 | 5.03 | $4.93 | 5100 |
| 2022-09-12 | 5.04 | $5.28 | 26100 |
| 2022-09-09 | 5.02 | $5.11 | 13136 |
| 2022-09-08 | 5.01 | $4.74 | 230 |
| 2022-09-07 | 5.02 | $5.08 | 1500 |
| 2022-09-06 | 5.02 | $4.95 | 8600 |
| 2022-09-02 | 5.02 | $5.11 | 2700 |
| 2022-09-01 | 5.01 | $5.13 | 1700 |
| 2022-08-31 | 4.99 | $5.35 | 5000 |
| 2022-08-30 | 4.96 | $5.18 | 10300 |
| 2022-08-29 | 4.93 | $4.95 | 800 |
| 2022-08-26 | 4.91 | $4.99 | 4800 |
| 2022-08-25 | 4.90 | $4.93 | 2104 |
| 2022-08-24 | 4.90 | $4.82 | 5800 |
| 2022-08-23 | 4.90 | $5.00 | 810 |
| 2022-08-22 | 4.89 | $5.00 | 3500 |
| 2022-08-19 | 4.89 | $4.97 | 1000 |
| 2022-08-18 | 4.89 | $4.86 | 4403 |
| 2022-08-17 | 4.90 | $5.17 | 1300 |
| 2022-08-16 | 4.88 | $5.14 | 28320 |
| 2022-08-15 | 4.86 | $5.00 | 26539 |
| 2022-08-12 | 4.85 | $4.90 | 50637 |
| 2022-08-11 | 4.84 | $4.90 | 400 |
| 2022-08-10 | 4.83 | $5.05 | 4000 |
| 2022-08-09 | 4.81 | $5.00 | 227 |
| 2022-08-08 | 4.79 | $4.98 | 141 |
| 2022-08-05 | 4.78 | $4.89 | 600 |
| 2022-08-04 | 4.76 | $4.78 | 47268 |
| 2022-08-03 | 4.77 | $4.78 | 1331 |
| 2022-08-02 | 4.77 | $4.48 | 300 |
| 2022-08-01 | 4.80 | $4.60 | 2200 |
| 2022-07-29 | 4.83 | $4.80 | 43900 |
| 2022-07-28 | 4.83 | $4.80 | 2100 |
| 2022-07-27 | 4.84 | $4.87 | 1600 |
| 2022-07-26 | 4.84 | $4.85 | 212 |
| 2022-07-25 | 4.85 | $5.00 | 12200 |
| 2022-07-22 | 4.83 | $5.00 | 38600 |
| 2022-07-21 | 4.83 | $4.97 | 10841 |
| 2022-07-20 | 4.80 | $4.85 | 3932 |
| 2022-07-19 | 4.79 | $4.73 | 400 |
| 2022-07-18 | 4.79 | $4.75 | 1100 |
| 2022-07-15 | 4.80 | $4.67 | 700 |
| 2022-07-14 | 4.82 | $4.73 | 3500 |
| 2022-07-13 | 4.84 | $4.75 | 42608 |
| 2022-07-12 | 4.84 | $4.61 | 12400 |
| 2022-07-11 | 4.86 | $4.62 | 4300 |
| 2022-07-08 | 4.89 | $4.60 | 1706 |
| 2022-07-07 | 4.92 | $4.87 | 10400 |
| 2022-07-06 | 4.95 | $4.80 | 17344 |
| 2022-07-05 | 5.00 | $5.07 | 11600 |
| 2022-07-01 | 5.03 | $5.20 | 219345 |
| 2022-06-30 | 5.02 | $4.92 | 4800 |
| 2022-06-29 | 5.02 | $5.03 | 7722 |
| 2022-06-28 | 5.03 | $4.86 | 6700 |
| 2022-06-27 | 5.04 | $5.00 | 13700 |
| 2022-06-24 | 5.05 | $4.66 | 8200 |
| 2022-06-23 | 5.04 | $4.95 | 10600 |
| 2022-06-22 | 5.03 | $4.42 | 3000 |
| 2022-06-21 | 5.06 | $4.50 | 51200 |
| 2022-06-17 | 5.10 | $4.75 | 312 |
| 2022-06-16 | 5.10 | $5.08 | 813 |
| 2022-06-15 | 5.07 | $5.01 | 1100 |
| 2022-06-14 | 5.04 | $5.05 | 1535 |
| 2022-06-13 | 5.02 | $4.82 | 7600 |
| 2022-06-10 | 5.00 | $5.06 | 11500 |
| 2022-06-09 | 4.97 | $5.13 | 600 |
| 2022-06-08 | 4.94 | $5.15 | 5543 |
| 2022-06-07 | 4.88 | $5.50 | 4748 |
| 2022-06-06 | 4.86 | $5.74 | 24514 |
| 2022-06-03 | 4.84 | $5.74 | 28738 |
| 2022-06-02 | 4.81 | $5.00 | 9500 |
| 2022-06-01 | 4.82 | $4.95 | 265800 |
| 2022-05-31 | 4.82 | $5.26 | 38500 |
| 2022-05-27 | 4.80 | $4.98 | 20200 |
| 2022-05-26 | 4.81 | $5.15 | 60334 |
| 2022-05-25 | 4.80 | $4.50 | 49800 |
| 2022-05-24 | 4.82 | $4.77 | 500 |
| 2022-05-23 | 4.84 | $5.15 | 5400 |
| 2022-05-20 | 4.83 | $5.15 | 4520 |
| 2022-05-19 | 4.84 | $4.74 | 8940 |
| 2022-05-18 | 4.85 | $4.48 | 18622 |
| 2022-05-17 | 4.89 | $4.45 | 40600 |
| 2022-05-16 | 4.93 | $4.60 | 1528 |
| 2022-05-13 | 4.96 | $4.52 | 4800 |
| 2022-05-12 | 4.97 | $4.45 | 6600 |
| 2022-05-11 | 4.99 | $4.46 | 10035 |
| 2022-05-10 | 5.01 | $4.00 | 57300 |
| 2022-05-09 | 5.06 | $5.11 | 3823 |
| 2022-05-06 | 5.06 | $5.24 | 29001 |
| 2022-05-05 | 5.06 | $5.24 | 4592 |
| 2022-05-04 | 5.06 | $5.23 | 20700 |
| 2022-05-03 | 5.07 | $4.96 | 1923 |
| 2022-05-02 | 5.09 | $4.90 | 19340 |
| 2022-04-29 | 5.12 | $5.01 | 5064 |
| 2022-04-28 | 5.14 | $5.08 | 4416 |
| 2022-04-27 | 5.16 | $4.92 | 1000 |
| 2022-04-26 | 5.18 | $5.06 | 4722 |
| 2022-04-25 | 5.19 | $5.01 | 9800 |
| 2022-04-22 | 5.19 | $5.29 | 8440 |
| 2022-04-21 | 5.18 | $5.05 | 5200 |
| 2022-04-20 | 5.19 | $5.19 | 14400 |
| 2022-04-19 | 5.21 | $5.20 | 31800 |
| 2022-04-18 | 5.22 | $5.20 | 30200 |
| 2022-04-14 | 5.21 | $4.76 | 189100 |
| 2022-04-13 | 5.23 | $4.95 | 10035 |
| 2022-04-12 | 5.22 | $4.89 | 3114 |
| 2022-04-11 | 5.22 | $4.90 | 9800 |
| 2022-04-08 | 5.22 | $5.07 | 4720 |
| 2022-04-07 | 5.21 | $5.25 | 1235 |
| 2022-04-06 | 5.22 | $5.19 | 3330 |
| 2022-04-05 | 5.22 | $5.48 | 2516 |
| 2022-04-04 | 5.20 | $5.48 | 5621 |
| 2022-04-01 | 5.20 | $5.40 | 204945 |
| 2022-03-31 | 5.24 | $5.50 | 5900 |
| 2022-03-30 | 5.28 | $5.48 | 6345 |
| 2022-03-29 | 5.33 | $5.30 | 8000 |
| 2022-03-28 | 5.38 | $5.15 | 22626 |
| 2022-03-25 | 5.44 | $5.11 | 13000 |
| 2022-03-24 | 5.51 | $5.01 | 18500 |
| 2022-03-23 | 5.59 | $5.19 | 30700 |
| 2022-03-22 | 5.65 | $5.62 | 28538 |
| 2022-03-21 | 5.67 | $5.38 | 1000 |
| 2022-03-18 | 5.75 | $5.17 | 15547 |
| 2022-03-17 | 5.82 | $4.99 | 1700 |
| 2022-03-16 | 5.92 | $4.90 | 3400 |
| 2022-03-15 | 6.03 | $4.90 | 4720 |
| 2022-03-14 | 6.15 | $4.75 | 7400 |
| 2022-03-11 | 6.26 | $5.04 | 6800 |
| 2022-03-10 | 6.36 | $5.30 | 2000 |
| 2022-03-09 | 6.45 | $5.31 | 2100 |
| 2022-03-08 | 6.52 | $5.00 | 49600 |
| 2022-03-07 | 6.60 | $5.50 | 14100 |
| 2022-03-04 | 6.66 | $6.20 | 78700 |
| 2022-03-03 | 6.67 | $6.35 | 900 |
| 2022-03-02 | 6.66 | $6.35 | 12306 |
| 2022-03-01 | 6.64 | $6.31 | 938 |
| 2022-02-28 | 6.62 | $6.50 | 15101 |
| 2022-02-25 | 6.59 | $6.47 | 2300 |
| 2022-02-24 | 6.57 | $6.53 | 3748 |
| 2022-02-23 | 6.56 | $6.34 | 3610 |
| 2022-02-22 | 6.57 | $6.20 | 5400 |
| 2022-02-18 | 6.56 | $6.81 | 8100 |
| 2022-02-17 | 6.53 | $6.67 | 8800 |
| 2022-02-16 | 6.54 | $7.02 | 312 |
| 2022-02-15 | 6.52 | $7.09 | 12300 |
| 2022-02-14 | 6.51 | $7.24 | 9721 |
| 2022-02-11 | 6.50 | $7.00 | 6300 |
| 2022-02-10 | 6.49 | $7.00 | 20915 |
| 2022-02-09 | 6.52 | $7.06 | 14900 |
| 2022-02-08 | 6.53 | $6.71 | 13119 |
| 2022-02-07 | 6.53 | $6.70 | 4919 |
| 2022-02-04 | 6.53 | $6.58 | 3700 |
| 2022-02-03 | 6.54 | $6.49 | 5400 |
| 2022-02-02 | 6.55 | $6.13 | 44535 |
| 2022-02-01 | 6.58 | $5.88 | 114233 |
| 2022-01-31 | 6.61 | $5.96 | 3000 |
| 2022-01-28 | 6.63 | $6.00 | 11910 |
| 2022-01-27 | 6.65 | $6.05 | 848 |
| 2022-01-26 | 6.67 | $6.28 | 3413 |
| 2022-01-25 | 6.69 | $6.44 | 3118 |
| 2022-01-24 | 6.71 | $6.10 | 9700 |
| 2022-01-21 | 6.74 | $6.21 | 7600 |
| 2022-01-20 | 6.75 | $6.84 | 500 |
| 2022-01-19 | 6.75 | $6.63 | 1500 |
| 2022-01-18 | 6.74 | $6.84 | 2608 |
| 2022-01-14 | 6.73 | $7.00 | 1627 |
| 2022-01-13 | 6.73 | $6.96 | 4100 |
| 2022-01-12 | 6.73 | $7.50 | 600 |
| 2022-01-11 | 6.71 | $7.22 | 16800 |
| 2022-01-10 | 6.71 | $6.70 | 11100 |
| 2022-01-07 | 6.72 | $6.84 | 4600 |
| 2022-01-06 | 6.77 | $6.70 | 1700 |
| 2022-01-05 | 6.84 | $6.71 | 7643 |
| 2022-01-04 | 6.92 | $6.79 | 183626 |
| 2022-01-03 | 6.94 | $6.35 | 300 |
| 2021-12-31 | 7.01 | $6.40 | 15400 |
| 2021-12-30 | 7.10 | $6.36 | 9937 |
| 2021-12-29 | 7.20 | $6.49 | 16942 |
| 2021-12-28 | 7.27 | $6.66 | 10825 |
| 2021-12-27 | 7.34 | $6.83 | 2600 |
| 2021-12-23 | 7.45 | $6.86 | 9134 |
| 2021-12-22 | 7.56 | $6.41 | 14632 |
| 2021-12-21 | 7.69 | $6.77 | 88246 |
| 2021-12-20 | 7.81 | $6.35 | 13349 |
| 2021-12-17 | 7.94 | $6.79 | 33805 |
| 2021-12-16 | 8.05 | $7.00 | 4100 |
| 2021-12-15 | 8.14 | $6.91 | 3620 |
| 2021-12-14 | 8.24 | $7.12 | 19907 |
| 2021-12-13 | 8.33 | $7.10 | 3347 |
| 2021-12-10 | 8.44 | $7.00 | 6600 |
| 2021-12-09 | 8.55 | $7.75 | 2432 |
| 2021-12-08 | 8.61 | $8.10 | 11630 |
| 2021-12-07 | 8.65 | $8.26 | 5400 |
| 2021-12-06 | 8.70 | $7.30 | 17400 |
| 2021-12-03 | 8.81 | $7.77 | 11500 |
| 2021-12-02 | 8.87 | $8.25 | 1400 |
| 2021-12-01 | 8.89 | $8.20 | 4130 |
| 2021-11-30 | 8.91 | $8.01 | 4545 |
| 2021-11-29 | 8.94 | $8.00 | 16614 |
| 2021-11-26 | 8.96 | $9.10 | 27846 |
| 2021-11-24 | 8.94 | $8.94 | 600 |
| 2021-11-23 | 8.92 | $9.15 | 300 |
| 2021-11-22 | 8.89 | $9.00 | 2700 |
| 2021-11-19 | 8.86 | $8.99 | 1100 |
| 2021-11-18 | 8.82 | $8.98 | 5909 |
| 2021-11-17 | 8.79 | $8.95 | 820 |
| 2021-11-16 | 8.73 | $8.83 | 3040 |
| 2021-11-15 | 8.66 | $9.00 | 12400 |
| 2021-11-12 | 8.60 | $9.25 | 5747 |
| 2021-11-11 | 8.50 | $9.10 | 2509 |
| 2021-11-10 | 8.42 | $8.97 | 4631 |
| 2021-11-09 | 8.32 | $9.02 | 10910 |
| 2021-11-08 | 8.20 | $9.26 | 9700 |
| 2021-11-05 | 8.06 | $9.50 | 20000 |
| 2021-11-04 | 7.90 | $8.92 | 4500 |
| 2021-11-03 | 7.76 | $8.68 | 3919 |
| 2021-11-02 | 7.64 | $8.62 | 2800 |
| 2021-11-01 | 7.53 | $8.55 | 4712 |
| 2021-10-29 | 7.44 | $8.43 | 122200 |
| 2021-10-28 | 7.40 | $8.64 | 2400 |
| 2021-10-27 | 7.29 | $8.58 | 4845 |
| 2021-10-26 | 7.16 | $8.50 | 6600 |
| 2021-10-25 | 7.05 | $8.48 | 3100 |
| 2021-10-22 | 6.95 | $8.22 | 4600 |
| 2021-10-21 | 6.86 | $8.25 | 13900 |
| 2021-10-20 | 6.77 | $7.80 | 21100 |
| 2021-10-19 | 6.70 | $7.49 | 49200 |
| 2021-10-18 | 6.64 | $7.71 | 12400 |
| 2021-10-15 | 6.56 | $7.36 | 24100 |
| 2021-10-14 | 6.50 | $7.50 | 12200 |
| 2021-10-13 | 6.43 | $6.96 | 11502 |
| 2021-10-12 | 6.39 | $6.60 | 5948 |
| 2021-10-11 | 6.37 | $6.44 | 11800 |
| 2021-10-08 | 6.37 | $6.28 | 5900 |
| 2021-10-07 | 6.38 | $6.20 | 7422 |
| 2021-10-06 | 6.40 | $6.22 | 14921 |
| 2021-10-05 | 6.43 | $6.46 | 7200 |
| 2021-10-04 | 6.42 | $6.77 | 66234 |
| 2021-10-01 | 6.40 | $7.50 | 243100 |
| 2021-09-30 | 6.34 | $6.46 | 22700 |
| 2021-09-29 | 6.35 | $6.05 | 31400 |
| 2021-09-28 | 6.38 | $6.20 | 29000 |
| 2021-09-27 | 6.41 | $6.53 | 16400 |
| 2021-09-24 | 6.43 | $6.35 | 6000 |
| 2021-09-23 | 6.44 | $6.48 | 10900 |
| 2021-09-22 | 6.45 | $6.41 | 5645 |
| 2021-09-21 | 6.46 | $6.35 | 448 |
| 2021-09-20 | 6.50 | $6.15 | 12944 |
| 2021-09-17 | 6.54 | $6.10 | 14100 |
| 2021-09-16 | 6.59 | $6.03 | 13313 |
| 2021-09-15 | 6.66 | $6.18 | 16704 |
| 2021-09-14 | 6.74 | $6.16 | 9600 |
| 2021-09-13 | 6.82 | $6.44 | 9849 |
| 2021-09-10 | 6.90 | $6.60 | 10400 |
| 2021-09-09 | 6.99 | $6.63 | 22212 |
| 2021-09-08 | 7.05 | $6.66 | 87000 |
| 2021-09-07 | 7.10 | $6.43 | 24200 |
| 2021-09-03 | 7.18 | $6.36 | 36703 |
| 2021-09-02 | 7.25 | $6.32 | 28800 |
| 2021-09-01 | 7.32 | $6.63 | 17546 |
| 2021-08-31 | 7.38 | $6.65 | 17000 |
| 2021-08-30 | 7.42 | $6.81 | 12200 |
| 2021-08-27 | 7.49 | $6.82 | 3536 |
| 2021-08-26 | 7.58 | $6.66 | 10000 |
| 2021-08-25 | 7.69 | $6.67 | 5243 |
| 2021-08-24 | 7.79 | $6.63 | 9644 |
| 2021-08-23 | 7.91 | $7.00 | 57946 |
| 2021-08-20 | 8.01 | $7.05 | 1032 |
| 2021-08-19 | 8.11 | $7.16 | 2208 |
| 2021-08-18 | 8.21 | $7.40 | 4000 |
| 2021-08-17 | 8.31 | $7.74 | 8000 |
| 2021-08-16 | 8.38 | $7.77 | 12131 |
| 2021-08-13 | 8.45 | $8.00 | 6300 |
| 2021-08-12 | 8.52 | $8.43 | 4900 |
| 2021-08-11 | 8.56 | $7.89 | 14300 |
| 2021-08-10 | 8.63 | $7.59 | 7700 |
| 2021-08-09 | 8.71 | $7.96 | 6800 |
| 2021-08-06 | 8.77 | $7.91 | 716 |
| 2021-08-05 | 8.86 | $7.63 | 2500 |
| 2021-08-04 | 8.97 | $7.80 | 27143 |
| 2021-08-03 | 9.06 | $7.47 | 21544 |
| 2021-08-02 | 9.18 | $8.17 | 5924 |
| 2021-07-30 | 9.26 | $8.64 | 18334 |
| 2021-07-29 | 9.33 | $8.80 | 3306 |
| 2021-07-28 | 9.39 | $8.82 | 2100 |
| 2021-07-27 | 9.45 | $8.89 | 2100 |
| 2021-07-26 | 9.51 | $9.11 | 4543 |
| 2021-07-23 | 9.55 | $9.00 | 7622 |
| 2021-07-22 | 9.62 | $9.14 | 1005 |
| 2021-07-21 | 9.70 | $9.48 | 1044 |
| 2021-07-20 | 9.76 | $9.10 | 1132 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
7.43
2025-08-18
Close Price
$7.49
Vol: 42877
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.88
Average
5.82
Maximum
9.59
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-08-18 | 7.43 | $7.49 | 42877 |
| 2025-08-15 | 7.43 | $7.49 | 42900 |
| 2025-08-14 | 7.42 | $7.48 | 69944 |
| 2025-08-13 | 7.42 | $7.48 | 38400 |
| 2025-08-12 | 7.41 | $7.48 | 83246 |
| 2025-08-11 | 7.40 | $7.47 | 24900 |
| 2025-08-08 | 7.39 | $7.47 | 70800 |
| 2025-08-07 | 7.39 | $7.42 | 356500 |
| 2025-08-06 | 7.38 | $7.36 | 183200 |
| 2025-08-05 | 7.39 | $7.35 | 108345 |
| 2025-08-04 | 7.39 | $7.38 | 131500 |
| 2025-08-01 | 7.39 | $7.38 | 26413 |
| 2025-07-31 | 7.39 | $7.41 | 6600 |
| 2025-07-30 | 7.39 | $7.39 | 4423 |
| 2025-07-29 | 7.39 | $7.39 | 12839 |
| 2025-07-28 | 7.39 | $7.38 | 17700 |
| 2025-07-25 | 7.39 | $7.37 | 22872 |
| 2025-07-24 | 7.39 | $7.38 | 58313 |
| 2025-07-23 | 7.39 | $7.38 | 26132 |
| 2025-07-22 | 7.40 | $7.39 | 35200 |
| 2025-07-21 | 7.40 | $7.37 | 23012 |
| 2025-07-18 | 7.40 | $7.39 | 11720 |
| 2025-07-17 | 7.40 | $7.39 | 31400 |
| 2025-07-16 | 7.40 | $7.38 | 42386 |
| 2025-07-15 | 7.40 | $7.36 | 24600 |
| 2025-07-14 | 7.41 | $7.36 | 23000 |
| 2025-07-11 | 7.41 | $7.34 | 39600 |
| 2025-07-10 | 7.42 | $7.31 | 16700 |
| 2025-07-09 | 7.43 | $7.29 | 107806 |
| 2025-07-08 | 7.45 | $7.33 | 89113 |
| 2025-07-07 | 7.46 | $7.46 | 16800 |
| 2025-07-03 | 7.46 | $7.47 | 56321 |
| 2025-07-02 | 7.46 | $7.47 | 14800 |
| 2025-07-01 | 7.46 | $7.48 | 47511 |
| 2025-06-30 | 7.45 | $7.47 | 54645 |
| 2025-06-27 | 7.45 | $7.48 | 9538 |
| 2025-06-26 | 7.45 | $7.47 | 19400 |
| 2025-06-25 | 7.45 | $7.45 | 56213 |
| 2025-06-24 | 7.45 | $7.48 | 84000 |
| 2025-06-23 | 7.44 | $7.45 | 125200 |
| 2025-06-20 | 7.44 | $7.45 | 27300 |
| 2025-06-18 | 7.44 | $7.45 | 36800 |
| 2025-06-17 | 7.44 | $7.47 | 23348 |
| 2025-06-16 | 7.44 | $7.45 | 36437 |
| 2025-06-13 | 7.43 | $7.46 | 45345 |
| 2025-06-12 | 7.43 | $7.48 | 45011 |
| 2025-06-11 | 7.43 | $7.45 | 130100 |
| 2025-06-10 | 7.42 | $7.45 | 80900 |
| 2025-06-09 | 7.42 | $7.44 | 184400 |
| 2025-06-06 | 7.42 | $7.43 | 36445 |
| 2025-06-05 | 7.42 | $7.42 | 359600 |
| 2025-06-04 | 7.42 | $7.31 | 1.2M |
| 2025-06-03 | 7.43 | $7.45 | 55700 |
| 2025-06-02 | 7.43 | $7.44 | 50014 |
| 2025-05-30 | 7.43 | $7.43 | 72900 |
| 2025-05-29 | 7.43 | $7.44 | 246209 |
| 2025-05-28 | 7.42 | $7.43 | 35200 |
| 2025-05-27 | 7.42 | $7.43 | 68107 |
| 2025-05-23 | 7.42 | $7.43 | 100400 |
| 2025-05-22 | 7.42 | $7.40 | 238733 |
| 2025-05-21 | 7.42 | $7.42 | 98700 |
| 2025-05-20 | 7.42 | $7.44 | 63540 |
| 2025-05-19 | 7.42 | $7.44 | 30300 |
| 2025-05-16 | 7.42 | $7.43 | 30300 |
| 2025-05-15 | 7.42 | $7.44 | 32900 |
| 2025-05-14 | 7.42 | $7.43 | 41735 |
| 2025-05-13 | 7.42 | $7.43 | 39027 |
| 2025-05-12 | 7.41 | $7.43 | 54718 |
| 2025-05-09 | 7.41 | $7.42 | 28623 |
| 2025-05-08 | 7.41 | $7.43 | 91200 |
| 2025-05-07 | 7.41 | $7.43 | 56900 |
| 2025-05-06 | 7.41 | $7.44 | 128600 |
| 2025-05-05 | 7.40 | $7.42 | 31000 |
| 2025-05-02 | 7.40 | $7.43 | 75300 |
| 2025-05-01 | 7.40 | $7.44 | 55673 |
| 2025-04-30 | 7.39 | $7.45 | 172114 |
| 2025-04-29 | 7.39 | $7.44 | 345900 |
| 2025-04-28 | 7.38 | $7.42 | 61300 |
| 2025-04-25 | 7.38 | $7.44 | 47900 |
| 2025-04-24 | 7.37 | $7.43 | 97100 |
| 2025-04-23 | 7.37 | $7.41 | 128512 |
| 2025-04-22 | 7.36 | $7.39 | 64400 |
| 2025-04-21 | 7.36 | $7.39 | 186423 |
| 2025-04-17 | 7.36 | $7.39 | 117000 |
| 2025-04-16 | 7.35 | $7.40 | 117812 |
| 2025-04-15 | 7.35 | $7.42 | 177900 |
| 2025-04-14 | 7.34 | $7.45 | 244538 |
| 2025-04-11 | 7.33 | $7.38 | 187400 |
| 2025-04-10 | 7.32 | $7.35 | 337000 |
| 2025-04-09 | 7.32 | $7.33 | 742000 |
| 2025-04-08 | 7.32 | $7.27 | 656200 |
| 2025-04-07 | 7.33 | $7.25 | 1.4M |
| 2025-04-04 | 7.33 | $7.30 | 1.1M |
| 2025-04-03 | 7.34 | $7.37 | 154340 |
| 2025-04-02 | 7.33 | $7.38 | 182400 |
| 2025-04-01 | 7.33 | $7.37 | 80700 |
| 2025-03-31 | 7.33 | $7.36 | 147711 |
| 2025-03-28 | 7.32 | $7.36 | 95020 |
| 2025-03-27 | 7.32 | $7.36 | 136124 |
| 2025-03-26 | 7.31 | $7.38 | 107727 |
| 2025-03-25 | 7.31 | $7.38 | 192728 |
| 2025-03-24 | 7.30 | $7.40 | 104615 |
| 2025-03-21 | 7.29 | $7.36 | 293800 |
| 2025-03-20 | 7.28 | $7.38 | 243817 |
| 2025-03-19 | 7.27 | $7.35 | 89042 |
| 2025-03-18 | 7.26 | $7.37 | 150920 |
| 2025-03-17 | 7.25 | $7.34 | 75600 |
| 2025-03-14 | 7.24 | $7.33 | 432413 |
| 2025-03-13 | 7.23 | $7.33 | 135801 |
| 2025-03-12 | 7.22 | $7.33 | 247300 |
| 2025-03-11 | 7.21 | $7.32 | 198000 |
| 2025-03-10 | 7.20 | $7.39 | 189414 |
| 2025-03-07 | 7.18 | $7.38 | 73000 |
| 2025-03-06 | 7.16 | $7.36 | 270716 |
| 2025-03-05 | 7.14 | $7.38 | 1.9M |
| 2025-03-04 | 7.11 | $7.31 | 1.6M |
| 2025-03-03 | 7.09 | $7.31 | 279845 |
| 2025-02-28 | 7.07 | $7.31 | 1.2M |
| 2025-02-27 | 7.04 | $7.31 | 534300 |
| 2025-02-26 | 7.01 | $7.34 | 455146 |
| 2025-02-25 | 6.98 | $7.32 | 1.8M |
| 2025-02-24 | 6.94 | $7.32 | 887700 |
| 2025-02-21 | 6.90 | $7.31 | 2.1M |
| 2025-02-20 | 6.86 | $7.31 | 14.8M |
| 2025-02-19 | 6.81 | $7.32 | 8.9M |
| 2025-02-18 | 6.76 | $6.23 | 184800 |
| 2025-02-14 | 6.81 | $6.54 | 68817 |
| 2025-02-13 | 6.84 | $6.78 | 46300 |
| 2025-02-12 | 6.85 | $6.63 | 20500 |
| 2025-02-11 | 6.87 | $6.53 | 14600 |
| 2025-02-10 | 6.90 | $6.63 | 48200 |
| 2025-02-07 | 6.93 | $6.47 | 40822 |
| 2025-02-06 | 6.98 | $6.37 | 25123 |
| 2025-02-05 | 7.05 | $6.44 | 36923 |
| 2025-02-04 | 7.11 | $6.75 | 15800 |
| 2025-02-03 | 7.15 | $6.70 | 37118 |
| 2025-01-31 | 7.19 | $6.94 | 81332 |
| 2025-01-30 | 7.22 | $7.07 | 61000 |
| 2025-01-29 | 7.24 | $7.14 | 51000 |
| 2025-01-28 | 7.25 | $7.26 | 58329 |
| 2025-01-27 | 7.25 | $7.21 | 138829 |
| 2025-01-24 | 7.25 | $7.33 | 89300 |
| 2025-01-23 | 7.24 | $7.48 | 18200 |
| 2025-01-22 | 7.22 | $7.50 | 79000 |
| 2025-01-21 | 7.19 | $7.30 | 72800 |
| 2025-01-17 | 7.17 | $7.39 | 151714 |
| 2025-01-16 | 7.15 | $7.65 | 51513 |
| 2025-01-15 | 7.10 | $7.62 | 45700 |
| 2025-01-14 | 7.04 | $7.55 | 25200 |
| 2025-01-13 | 6.99 | $7.57 | 61800 |
| 2025-01-10 | 6.93 | $7.45 | 111600 |
| 2025-01-08 | 6.88 | $7.80 | 168562 |
| 2025-01-07 | 6.78 | $7.95 | 181500 |
| 2025-01-06 | 6.65 | $7.72 | 195141 |
| 2025-01-03 | 6.54 | $7.65 | 189915 |
| 2025-01-02 | 6.43 | $7.18 | 271796 |
| 2024-12-31 | 6.35 | $6.93 | 36715 |
| 2024-12-30 | 6.29 | $6.75 | 56558 |
| 2024-12-27 | 6.24 | $6.72 | 70406 |
| 2024-12-26 | 6.19 | $6.87 | 50700 |
| 2024-12-24 | 6.11 | $6.65 | 56220 |
| 2024-12-23 | 6.06 | $6.45 | 23828 |
| 2024-12-20 | 6.02 | $6.21 | 12516 |
| 2024-12-19 | 5.99 | $6.20 | 44741 |
| 2024-12-18 | 5.97 | $6.36 | 58274 |
| 2024-12-17 | 5.93 | $6.37 | 46046 |
| 2024-12-16 | 5.89 | $6.08 | 82735 |
| 2024-12-13 | 5.87 | $6.02 | 24522 |
| 2024-12-12 | 5.85 | $6.06 | 25100 |
| 2024-12-11 | 5.83 | $6.10 | 35800 |
| 2024-12-10 | 5.80 | $6.04 | 34907 |
| 2024-12-09 | 5.77 | $6.02 | 35200 |
| 2024-12-06 | 5.75 | $5.94 | 31600 |
| 2024-12-05 | 5.73 | $5.92 | 25847 |
| 2024-12-04 | 5.71 | $5.94 | 34111 |
| 2024-12-03 | 5.68 | $5.67 | 94600 |
| 2024-12-02 | 5.68 | $5.50 | 95032 |
| 2024-11-29 | 5.70 | $6.15 | 39500 |
| 2024-11-27 | 5.66 | $6.08 | 70100 |
| 2024-11-26 | 5.61 | $5.71 | 36824 |
| 2024-11-25 | 5.60 | $5.62 | 73000 |
| 2024-11-22 | 5.60 | $5.96 | 240500 |
| 2024-11-21 | 5.56 | $6.25 | 129937 |
| 2024-11-20 | 5.49 | $5.57 | 27900 |
| 2024-11-19 | 5.48 | $5.58 | 25300 |
| 2024-11-18 | 5.47 | $5.46 | 27822 |
| 2024-11-15 | 5.47 | $5.55 | 34300 |
| 2024-11-14 | 5.46 | $5.44 | 40900 |
| 2024-11-13 | 5.46 | $5.56 | 27144 |
| 2024-11-12 | 5.45 | $5.51 | 21900 |
| 2024-11-11 | 5.45 | $5.53 | 33647 |
| 2024-11-08 | 5.44 | $5.45 | 48442 |
| 2024-11-07 | 5.44 | $5.30 | 51200 |
| 2024-11-06 | 5.45 | $5.49 | 39608 |
| 2024-11-05 | 5.45 | $5.48 | 27600 |
| 2024-11-04 | 5.45 | $5.53 | 40700 |
| 2024-11-01 | 5.44 | $5.64 | 28502 |
| 2024-10-31 | 5.42 | $5.75 | 42937 |
| 2024-10-30 | 5.38 | $5.59 | 28927 |
| 2024-10-29 | 5.36 | $5.53 | 46800 |
| 2024-10-28 | 5.34 | $5.63 | 40400 |
| 2024-10-25 | 5.31 | $5.49 | 31000 |
| 2024-10-24 | 5.29 | $5.30 | 88234 |
| 2024-10-23 | 5.29 | $5.41 | 77042 |
| 2024-10-22 | 5.28 | $5.18 | 24400 |
| 2024-10-21 | 5.29 | $5.09 | 29800 |
| 2024-10-18 | 5.31 | $5.23 | 25400 |
| 2024-10-17 | 5.32 | $5.19 | 29300 |
| 2024-10-16 | 5.33 | $5.30 | 44800 |
| 2024-10-15 | 5.33 | $5.33 | 92049 |
| 2024-10-14 | 5.33 | $5.33 | 31400 |
| 2024-10-11 | 5.33 | $5.27 | 27200 |
| 2024-10-10 | 5.34 | $5.25 | 80220 |
| 2024-10-09 | 5.35 | $5.05 | 98900 |
| 2024-10-08 | 5.38 | $5.33 | 67910 |
| 2024-10-07 | 5.39 | $5.47 | 97900 |
| 2024-10-04 | 5.38 | $5.57 | 87700 |
| 2024-10-03 | 5.36 | $5.48 | 14421 |
| 2024-10-02 | 5.35 | $5.46 | 13101 |
| 2024-10-01 | 5.34 | $5.46 | 10225 |
| 2024-09-30 | 5.32 | $5.47 | 27847 |
| 2024-09-27 | 5.31 | $5.30 | 25800 |
| 2024-09-26 | 5.31 | $5.18 | 7532 |
| 2024-09-25 | 5.32 | $5.12 | 9700 |
| 2024-09-24 | 5.34 | $5.26 | 16138 |
| 2024-09-23 | 5.35 | $5.40 | 26700 |
| 2024-09-20 | 5.35 | $5.47 | 37200 |
| 2024-09-19 | 5.33 | $5.55 | 38156 |
| 2024-09-18 | 5.31 | $5.85 | 34571 |
| 2024-09-17 | 5.25 | $5.71 | 40100 |
| 2024-09-16 | 5.20 | $5.78 | 53508 |
| 2024-09-13 | 5.14 | $5.66 | 55332 |
| 2024-09-12 | 5.09 | $5.83 | 39300 |
| 2024-09-11 | 5.01 | $5.57 | 59711 |
| 2024-09-10 | 4.95 | $5.32 | 60539 |
| 2024-09-09 | 4.91 | $5.08 | 35653 |
| 2024-09-06 | 4.90 | $4.92 | 64100 |
| 2024-09-05 | 4.89 | $4.58 | 152200 |
| 2024-09-04 | 4.93 | $5.40 | 67303 |
| 2024-09-03 | 4.88 | $5.32 | 141107 |
| 2024-08-30 | 4.83 | $5.43 | 112942 |
| 2024-08-29 | 4.77 | $5.00 | 232049 |
| 2024-08-28 | 4.74 | $4.93 | 42200 |
| 2024-08-27 | 4.72 | $4.72 | 17900 |
| 2024-08-26 | 4.72 | $4.64 | 10600 |
| 2024-08-23 | 4.73 | $4.62 | 33000 |
| 2024-08-22 | 4.74 | $4.64 | 37700 |
| 2024-08-21 | 4.76 | $4.68 | 91000 |
| 2024-08-20 | 4.76 | $4.85 | 139809 |
| 2024-08-19 | 4.75 | $4.71 | 10900 |
| 2024-08-16 | 4.76 | $4.64 | 6000 |
| 2024-08-15 | 4.77 | $4.78 | 10337 |
| 2024-08-14 | 4.77 | $4.81 | 20044 |
| 2024-08-13 | 4.77 | $4.58 | 13936 |
| 2024-08-12 | 4.79 | $4.40 | 12811 |
| 2024-08-09 | 4.83 | $4.73 | 4800 |
| 2024-08-08 | 4.84 | $4.78 | 27000 |
| 2024-08-07 | 4.84 | $4.55 | 64000 |
| 2024-08-06 | 4.87 | $4.44 | 30000 |
| 2024-08-05 | 4.92 | $4.57 | 34900 |
| 2024-08-02 | 4.96 | $4.57 | 43400 |
| 2024-08-01 | 5.00 | $4.54 | 28941 |
| 2024-07-31 | 5.05 | $4.80 | 52100 |
| 2024-07-30 | 5.07 | $4.80 | 39428 |
| 2024-07-29 | 5.10 | $4.90 | 7300 |
| 2024-07-26 | 5.12 | $4.93 | 9100 |
| 2024-07-25 | 5.14 | $4.86 | 27700 |
| 2024-07-24 | 5.17 | $5.08 | 9600 |
| 2024-07-23 | 5.18 | $5.17 | 46200 |
| 2024-07-22 | 5.18 | $5.48 | 9312 |
| 2024-07-19 | 5.15 | $5.40 | 16612 |
| 2024-07-18 | 5.13 | $5.40 | 20000 |
| 2024-07-17 | 5.10 | $5.40 | 3302 |
| 2024-07-16 | 5.06 | $5.43 | 15800 |
| 2024-07-15 | 5.03 | $5.31 | 23707 |
| 2024-07-12 | 5.00 | $5.11 | 2728 |
| 2024-07-11 | 4.98 | $5.10 | 9323 |
| 2024-07-10 | 4.97 | $5.10 | 31940 |
| 2024-07-09 | 4.96 | $5.00 | 7437 |
| 2024-07-08 | 4.95 | $5.10 | 25700 |
| 2024-07-05 | 4.94 | $5.10 | 15233 |
| 2024-07-03 | 4.92 | $5.00 | 300 |
| 2024-07-02 | 4.91 | $5.04 | 3415 |
| 2024-07-01 | 4.90 | $5.07 | 110000 |
| 2024-06-28 | 4.88 | $4.82 | 3900 |
| 2024-06-27 | 4.89 | $5.10 | 12100 |
| 2024-06-26 | 4.87 | $5.22 | 73135 |
| 2024-06-25 | 4.83 | $5.11 | 19121 |
| 2024-06-24 | 4.80 | $4.92 | 17020 |
| 2024-06-21 | 4.79 | $4.80 | 14718 |
| 2024-06-20 | 4.78 | $4.67 | 48341 |
| 2024-06-18 | 4.80 | $4.54 | 21926 |
| 2024-06-17 | 4.82 | $4.64 | 93924 |
| 2024-06-14 | 4.84 | $4.79 | 28300 |
| 2024-06-13 | 4.85 | $4.95 | 12100 |
| 2024-06-12 | 4.84 | $4.80 | 55900 |
| 2024-06-11 | 4.84 | $4.71 | 10900 |
| 2024-06-10 | 4.86 | $4.71 | 28200 |
| 2024-06-07 | 4.87 | $4.74 | 98927 |
| 2024-06-06 | 4.89 | $4.73 | 28837 |
| 2024-06-05 | 4.90 | $4.80 | 37834 |
| 2024-06-04 | 4.91 | $4.79 | 133571 |
| 2024-06-03 | 4.92 | $4.86 | 42100 |
| 2024-05-31 | 4.93 | $4.70 | 11500 |
| 2024-05-30 | 4.96 | $4.85 | 10225 |
| 2024-05-29 | 4.97 | $4.95 | 7430 |
| 2024-05-28 | 4.97 | $4.90 | 10300 |
| 2024-05-24 | 4.98 | $4.90 | 5600 |
| 2024-05-23 | 4.98 | $4.90 | 3536 |
| 2024-05-22 | 4.99 | $4.93 | 19900 |
| 2024-05-21 | 5.00 | $4.91 | 11500 |
| 2024-05-20 | 5.01 | $4.94 | 29400 |
| 2024-05-17 | 5.02 | $4.99 | 9500 |
| 2024-05-16 | 5.02 | $4.92 | 13415 |
| 2024-05-15 | 5.03 | $4.96 | 5100 |
| 2024-05-14 | 5.04 | $5.00 | 18500 |
| 2024-05-13 | 5.04 | $5.01 | 95600 |
| 2024-05-10 | 5.04 | $5.03 | 14425 |
| 2024-05-09 | 5.05 | $4.98 | 14300 |
| 2024-05-08 | 5.05 | $4.90 | 33700 |
| 2024-05-07 | 5.07 | $5.05 | 4220 |
| 2024-05-06 | 5.07 | $5.12 | 6344 |
| 2024-05-03 | 5.07 | $5.10 | 9505 |
| 2024-05-02 | 5.06 | $5.08 | 12702 |
| 2024-05-01 | 5.06 | $5.08 | 2200 |
| 2024-04-30 | 5.06 | $5.12 | 76200 |
| 2024-04-29 | 5.05 | $4.90 | 25636 |
| 2024-04-26 | 5.07 | $5.03 | 21200 |
| 2024-04-25 | 5.07 | $5.06 | 6107 |
| 2024-04-24 | 5.07 | $5.10 | 9239 |
| 2024-04-23 | 5.07 | $4.98 | 11700 |
| 2024-04-22 | 5.08 | $5.00 | 12700 |
| 2024-04-19 | 5.09 | $5.00 | 7500 |
| 2024-04-18 | 5.10 | $5.28 | 14100 |
| 2024-04-17 | 5.08 | $5.11 | 14600 |
| 2024-04-16 | 5.08 | $5.01 | 40400 |
| 2024-04-15 | 5.08 | $4.87 | 19100 |
| 2024-04-12 | 5.11 | $5.26 | 9700 |
| 2024-04-11 | 5.09 | $5.31 | 12500 |
| 2024-04-10 | 5.07 | $5.31 | 82319 |
| 2024-04-09 | 5.04 | $5.30 | 31507 |
| 2024-04-08 | 5.02 | $5.28 | 13908 |
| 2024-04-05 | 4.99 | $5.24 | 8900 |
| 2024-04-04 | 4.96 | $5.15 | 35012 |
| 2024-04-03 | 4.94 | $5.34 | 6225 |
| 2024-04-02 | 4.90 | $5.30 | 7300 |
| 2024-04-01 | 4.86 | $5.35 | 137731 |
| 2024-03-28 | 4.80 | $5.24 | 136433 |
| 2024-03-27 | 4.76 | $5.01 | 15026 |
| 2024-03-26 | 4.73 | $5.00 | 33534 |
| 2024-03-25 | 4.70 | $4.83 | 32400 |
| 2024-03-22 | 4.69 | $4.70 | 5300 |
| 2024-03-21 | 4.69 | $4.68 | 14123 |
| 2024-03-20 | 4.69 | $4.76 | 15335 |
| 2024-03-19 | 4.68 | $4.81 | 4839 |
| 2024-03-18 | 4.67 | $4.83 | 10200 |
| 2024-03-15 | 4.65 | $4.85 | 7900 |
| 2024-03-14 | 4.63 | $4.82 | 2338 |
| 2024-03-13 | 4.61 | $4.84 | 45300 |
| 2024-03-12 | 4.59 | $4.70 | 12900 |
| 2024-03-11 | 4.58 | $4.70 | 15700 |
| 2024-03-08 | 4.57 | $4.45 | 23421 |
| 2024-03-07 | 4.58 | $4.70 | 29200 |
| 2024-03-06 | 4.56 | $4.43 | 16600 |
| 2024-03-05 | 4.58 | $4.50 | 17033 |
| 2024-03-04 | 4.59 | $4.64 | 17700 |
| 2024-03-01 | 4.58 | $4.60 | 141042 |
| 2024-02-29 | 4.58 | $4.71 | 39943 |
| 2024-02-28 | 4.57 | $4.35 | 52822 |
| 2024-02-27 | 4.59 | $4.31 | 152485 |
| 2024-02-26 | 4.62 | $4.71 | 46200 |
| 2024-02-23 | 4.61 | $4.70 | 25200 |
| 2024-02-22 | 4.60 | $4.71 | 35200 |
| 2024-02-21 | 4.59 | $4.71 | 25000 |
| 2024-02-20 | 4.57 | $4.70 | 61947 |
| 2024-02-16 | 4.56 | $4.70 | 42100 |
| 2024-02-15 | 4.55 | $4.71 | 35219 |
| 2024-02-14 | 4.53 | $4.70 | 31300 |
| 2024-02-13 | 4.51 | $4.70 | 86127 |
| 2024-02-12 | 4.49 | $4.50 | 14429 |
| 2024-02-09 | 4.49 | $4.68 | 18413 |
| 2024-02-08 | 4.47 | $4.36 | 18100 |
| 2024-02-07 | 4.48 | $4.25 | 17700 |
| 2024-02-06 | 4.50 | $4.35 | 14207 |
| 2024-02-05 | 4.52 | $4.21 | 13700 |
| 2024-02-02 | 4.55 | $4.25 | 30700 |
| 2024-02-01 | 4.58 | $4.35 | 15069 |
| 2024-01-31 | 4.61 | $4.45 | 52500 |
| 2024-01-30 | 4.63 | $4.45 | 41700 |
| 2024-01-29 | 4.64 | $4.35 | 34100 |
| 2024-01-26 | 4.68 | $4.63 | 30800 |
| 2024-01-25 | 4.68 | $4.68 | 13100 |
| 2024-01-24 | 4.68 | $4.70 | 55126 |
| 2024-01-23 | 4.68 | $4.63 | 24500 |
| 2024-01-22 | 4.68 | $4.70 | 2416 |
| 2024-01-19 | 4.68 | $4.68 | 18309 |
| 2024-01-18 | 4.68 | $4.68 | 12900 |
| 2024-01-17 | 4.68 | $4.63 | 922 |
| 2024-01-16 | 4.69 | $4.70 | 17000 |
| 2024-01-12 | 4.69 | $4.70 | 35037 |
| 2024-01-11 | 4.68 | $4.73 | 10222 |
| 2024-01-10 | 4.68 | $4.72 | 6739 |
| 2024-01-09 | 4.68 | $4.67 | 4600 |
| 2024-01-08 | 4.68 | $4.73 | 13116 |
| 2024-01-05 | 4.67 | $4.64 | 21353 |
| 2024-01-04 | 4.67 | $4.70 | 7649 |
| 2024-01-03 | 4.67 | $4.70 | 23600 |
| 2024-01-02 | 4.67 | $4.73 | 22000 |
| 2023-12-29 | 4.66 | $4.73 | 156700 |
| 2023-12-28 | 4.65 | $4.70 | 24040 |
| 2023-12-27 | 4.65 | $4.69 | 21100 |
| 2023-12-26 | 4.64 | $4.62 | 71940 |
| 2023-12-22 | 4.65 | $4.70 | 22743 |
| 2023-12-21 | 4.64 | $4.48 | 65000 |
| 2023-12-20 | 4.66 | $4.57 | 25200 |
| 2023-12-19 | 4.67 | $4.52 | 4310 |
| 2023-12-18 | 4.68 | $4.62 | 24800 |
| 2023-12-15 | 4.69 | $4.61 | 5400 |
| 2023-12-14 | 4.70 | $4.60 | 29743 |
| 2023-12-13 | 4.71 | $4.52 | 5800 |
| 2023-12-12 | 4.73 | $4.58 | 5405 |
| 2023-12-11 | 4.74 | $4.63 | 12800 |
| 2023-12-08 | 4.75 | $4.64 | 15036 |
| 2023-12-07 | 4.77 | $4.67 | 38400 |
| 2023-12-06 | 4.78 | $4.63 | 14600 |
| 2023-12-05 | 4.79 | $4.70 | 16100 |
| 2023-12-04 | 4.80 | $4.70 | 35341 |
| 2023-12-01 | 4.81 | $4.50 | 11439 |
| 2023-11-30 | 4.84 | $4.70 | 47380 |
| 2023-11-29 | 4.86 | $4.11 | 118848 |
| 2023-11-28 | 4.94 | $4.75 | 50723 |
| 2023-11-27 | 4.96 | $4.50 | 21521 |
| 2023-11-24 | 5.01 | $4.46 | 20000 |
| 2023-11-22 | 5.06 | $4.58 | 4744 |
| 2023-11-21 | 5.11 | $4.65 | 9300 |
| 2023-11-20 | 5.16 | $4.77 | 4218 |
| 2023-11-17 | 5.20 | $5.01 | 6133 |
| 2023-11-16 | 5.22 | $5.09 | 12000 |
| 2023-11-15 | 5.24 | $5.13 | 3800 |
| 2023-11-14 | 5.25 | $5.16 | 4700 |
| 2023-11-13 | 5.26 | $5.05 | 55241 |
| 2023-11-10 | 5.28 | $5.29 | 3232 |
| 2023-11-09 | 5.28 | $5.05 | 5543 |
| 2023-11-08 | 5.30 | $5.07 | 1800 |
| 2023-11-07 | 5.33 | $5.20 | 2500 |
| 2023-11-06 | 5.34 | $5.31 | 6324 |
| 2023-11-03 | 5.34 | $5.40 | 27700 |
| 2023-11-02 | 5.34 | $5.30 | 14037 |
| 2023-11-01 | 5.34 | $5.37 | 921 |
| 2023-10-31 | 5.34 | $5.35 | 49000 |
| 2023-10-30 | 5.34 | $5.18 | 13700 |
| 2023-10-27 | 5.36 | $5.09 | 1800 |
| 2023-10-26 | 5.38 | $5.16 | 7327 |
| 2023-10-25 | 5.41 | $5.00 | 3800 |
| 2023-10-24 | 5.45 | $5.12 | 11045 |
| 2023-10-23 | 5.49 | $5.12 | 11333 |
| 2023-10-20 | 5.52 | $5.10 | 9302 |
| 2023-10-19 | 5.57 | $4.80 | 7450 |
| 2023-10-18 | 5.65 | $5.15 | 11600 |
| 2023-10-17 | 5.70 | $5.20 | 24513 |
| 2023-10-16 | 5.75 | $5.52 | 8269 |
| 2023-10-13 | 5.78 | $5.52 | 600 |
| 2023-10-12 | 5.81 | $5.60 | 10641 |
| 2023-10-11 | 5.83 | $5.78 | 51300 |
| 2023-10-10 | 5.83 | $5.90 | 6946 |
| 2023-10-09 | 5.83 | $5.83 | 12636 |
| 2023-10-06 | 5.83 | $5.85 | 8119 |
| 2023-10-05 | 5.82 | $5.84 | 2100 |
| 2023-10-04 | 5.82 | $5.80 | 7400 |
| 2023-10-03 | 5.82 | $5.79 | 8335 |
| 2023-10-02 | 5.83 | $6.04 | 13700 |
| 2023-09-29 | 5.81 | $6.08 | 109622 |
| 2023-09-28 | 5.78 | $6.15 | 26511 |
| 2023-09-27 | 5.74 | $6.20 | 29823 |
| 2023-09-26 | 5.69 | $5.70 | 41500 |
| 2023-09-25 | 5.69 | $6.10 | 15000 |
| 2023-09-22 | 5.64 | $5.76 | 4000 |
| 2023-09-21 | 5.63 | $6.02 | 6927 |
| 2023-09-20 | 5.59 | $5.74 | 11400 |
| 2023-09-19 | 5.58 | $5.51 | 11600 |
| 2023-09-18 | 5.58 | $5.80 | 26100 |
| 2023-09-15 | 5.56 | $5.92 | 43542 |
| 2023-09-14 | 5.52 | $5.58 | 13139 |
| 2023-09-13 | 5.52 | $5.54 | 125134 |
| 2023-09-12 | 5.51 | $5.65 | 236585 |
| 2023-09-11 | 5.50 | $5.59 | 6600 |
| 2023-09-08 | 5.49 | $5.67 | 7348 |
| 2023-09-07 | 5.47 | $5.66 | 25434 |
| 2023-09-06 | 5.45 | $5.52 | 6500 |
| 2023-09-05 | 5.44 | $5.54 | 9800 |
| 2023-09-01 | 5.43 | $5.63 | 11745 |
| 2023-08-31 | 5.41 | $5.48 | 17625 |
| 2023-08-30 | 5.40 | $5.55 | 41946 |
| 2023-08-29 | 5.39 | $5.67 | 16041 |
| 2023-08-28 | 5.36 | $5.71 | 34445 |
| 2023-08-25 | 5.32 | $5.76 | 9100 |
| 2023-08-24 | 5.28 | $5.72 | 9400 |
| 2023-08-23 | 5.23 | $5.84 | 50728 |
| 2023-08-22 | 5.16 | $5.82 | 65100 |
| 2023-08-21 | 5.09 | $5.50 | 24308 |
| 2023-08-18 | 5.05 | $5.62 | 78325 |
| 2023-08-17 | 4.99 | $5.78 | 98400 |
| 2023-08-16 | 4.91 | $5.50 | 330475 |
| 2023-08-15 | 4.85 | $5.31 | 222200 |
| 2023-08-14 | 4.80 | $4.57 | 7841 |
| 2023-08-11 | 4.82 | $4.70 | 86600 |
| 2023-08-10 | 4.84 | $4.92 | 26416 |
| 2023-08-09 | 4.83 | $4.87 | 6225 |
| 2023-08-08 | 4.82 | $4.82 | 32347 |
| 2023-08-07 | 4.82 | $4.71 | 25710 |
| 2023-08-04 | 4.83 | $4.63 | 73946 |
| 2023-08-03 | 4.86 | $4.82 | 27517 |
| 2023-08-02 | 4.86 | $4.63 | 22800 |
| 2023-08-01 | 4.88 | $4.84 | 66600 |
| 2023-07-31 | 4.89 | $4.99 | 4929 |
| 2023-07-28 | 4.88 | $4.96 | 39600 |
| 2023-07-27 | 4.87 | $4.74 | 21700 |
| 2023-07-26 | 4.88 | $4.90 | 14234 |
| 2023-07-25 | 4.88 | $4.74 | 19449 |
| 2023-07-24 | 4.89 | $4.84 | 34518 |
| 2023-07-21 | 4.90 | $4.52 | 2810 |
| 2023-07-20 | 4.94 | $4.83 | 21443 |
| 2023-07-19 | 4.95 | $4.86 | 15515 |
| 2023-07-18 | 4.96 | $4.97 | 65500 |
| 2023-07-17 | 4.96 | $4.92 | 52409 |
| 2023-07-14 | 4.96 | $5.09 | 97700 |
| 2023-07-13 | 4.95 | $4.98 | 12500 |
| 2023-07-12 | 4.95 | $4.88 | 22016 |
| 2023-07-11 | 4.96 | $5.10 | 70400 |
| 2023-07-10 | 4.94 | $5.03 | 29600 |
| 2023-07-07 | 4.93 | $4.95 | 34820 |
| 2023-07-06 | 4.93 | $4.95 | 38700 |
| 2023-07-05 | 4.93 | $5.03 | 41003 |
| 2023-07-03 | 4.92 | $5.10 | 10241 |
| 2023-06-30 | 4.90 | $4.88 | 507800 |
| 2023-06-29 | 4.90 | $4.77 | 39824 |
| 2023-06-28 | 4.91 | $4.64 | 117500 |
| 2023-06-27 | 4.94 | $4.48 | 42000 |
| 2023-06-26 | 4.99 | $4.05 | 48203 |
| 2023-06-23 | 5.09 | $4.65 | 6600 |
| 2023-06-22 | 5.13 | $4.80 | 3012 |
| 2023-06-21 | 5.17 | $5.06 | 2000 |
| 2023-06-20 | 5.18 | $5.14 | 1.5M |
| 2023-06-16 | 5.18 | $5.07 | 5900 |
| 2023-06-15 | 5.20 | $5.21 | 37024 |
| 2023-06-14 | 5.20 | $5.25 | 45900 |
| 2023-06-13 | 5.19 | $5.02 | 20900 |
| 2023-06-12 | 5.21 | $4.87 | 17949 |
| 2023-06-09 | 5.24 | $5.06 | 19507 |
| 2023-06-08 | 5.26 | $5.14 | 28500 |
| 2023-06-07 | 5.28 | $5.00 | 15809 |
| 2023-06-06 | 5.30 | $4.99 | 14434 |
| 2023-06-05 | 5.34 | $5.23 | 27861 |
| 2023-06-02 | 5.35 | $5.15 | 15100 |
| 2023-06-01 | 5.37 | $5.17 | 12000 |
| 2023-05-31 | 5.39 | $5.34 | 6600 |
| 2023-05-30 | 5.40 | $5.37 | 935 |
| 2023-05-26 | 5.40 | $5.38 | 22022 |
| 2023-05-25 | 5.40 | $5.34 | 12934 |
| 2023-05-24 | 5.41 | $5.15 | 18000 |
| 2023-05-23 | 5.43 | $5.51 | 9238 |
| 2023-05-22 | 5.43 | $5.48 | 5200 |
| 2023-05-19 | 5.42 | $5.43 | 3900 |
| 2023-05-18 | 5.42 | $5.39 | 47800 |
| 2023-05-17 | 5.42 | $5.36 | 14908 |
| 2023-05-16 | 5.43 | $5.17 | 29700 |
| 2023-05-15 | 5.46 | $5.25 | 11021 |
| 2023-05-12 | 5.48 | $5.44 | 15200 |
| 2023-05-11 | 5.48 | $5.45 | 185032 |
| 2023-05-10 | 5.48 | $5.40 | 1606 |
| 2023-05-09 | 5.49 | $5.26 | 13031 |
| 2023-05-08 | 5.52 | $5.20 | 51400 |
| 2023-05-05 | 5.55 | $5.39 | 6100 |
| 2023-05-04 | 5.57 | $5.25 | 4200 |
| 2023-05-03 | 5.60 | $5.36 | 4743 |
| 2023-05-02 | 5.63 | $5.26 | 16617 |
| 2023-05-01 | 5.67 | $5.27 | 4400 |
| 2023-04-28 | 5.71 | $5.52 | 7708 |
| 2023-04-27 | 5.73 | $5.29 | 1916 |
| 2023-04-26 | 5.77 | $5.42 | 7700 |
| 2023-04-25 | 5.81 | $5.40 | 6713 |
| 2023-04-24 | 5.85 | $5.41 | 27628 |
| 2023-04-21 | 5.90 | $5.74 | 2948 |
| 2023-04-20 | 5.92 | $5.51 | 19600 |
| 2023-04-19 | 5.96 | $5.50 | 11700 |
| 2023-04-18 | 6.01 | $6.00 | 5400 |
| 2023-04-17 | 6.01 | $5.92 | 8933 |
| 2023-04-14 | 6.02 | $6.00 | 10128 |
| 2023-04-13 | 6.02 | $5.96 | 7642 |
| 2023-04-12 | 6.03 | $6.00 | 1130 |
| 2023-04-11 | 6.03 | $5.81 | 3100 |
| 2023-04-10 | 6.05 | $5.75 | 17500 |
| 2023-04-06 | 6.08 | $5.70 | 10962 |
| 2023-04-05 | 6.12 | $5.99 | 3800 |
| 2023-04-04 | 6.14 | $6.00 | 3900 |
| 2023-04-03 | 6.15 | $6.00 | 13800 |
| 2023-03-31 | 6.17 | $6.00 | 9339 |
| 2023-03-30 | 6.19 | $5.97 | 18029 |
| 2023-03-29 | 6.21 | $6.09 | 7300 |
| 2023-03-28 | 6.22 | $6.00 | 19300 |
| 2023-03-27 | 6.24 | $6.10 | 8200 |
| 2023-03-24 | 6.26 | $6.04 | 16709 |
| 2023-03-23 | 6.28 | $5.95 | 40704 |
| 2023-03-22 | 6.32 | $5.94 | 10839 |
| 2023-03-21 | 6.36 | $5.88 | 5900 |
| 2023-03-20 | 6.41 | $5.88 | 2600 |
| 2023-03-17 | 6.46 | $5.99 | 22018 |
| 2023-03-16 | 6.51 | $6.14 | 5100 |
| 2023-03-15 | 6.55 | $6.07 | 9400 |
| 2023-03-14 | 6.60 | $6.11 | 7749 |
| 2023-03-13 | 6.65 | $5.84 | 17500 |
| 2023-03-10 | 6.74 | $6.00 | 21700 |
| 2023-03-09 | 6.82 | $6.45 | 26335 |
| 2023-03-08 | 6.86 | $6.72 | 14037 |
| 2023-03-07 | 6.87 | $6.85 | 5808 |
| 2023-03-06 | 6.87 | $6.84 | 13800 |
| 2023-03-03 | 6.88 | $6.82 | 14444 |
| 2023-03-02 | 6.88 | $6.90 | 2400 |
| 2023-03-01 | 6.88 | $7.00 | 9449 |
| 2023-02-28 | 6.87 | $7.00 | 19502 |
| 2023-02-27 | 6.85 | $6.99 | 22741 |
| 2023-02-24 | 6.84 | $7.00 | 6006 |
| 2023-02-23 | 6.82 | $7.05 | 12843 |
| 2023-02-22 | 6.80 | $7.00 | 14227 |
| 2023-02-21 | 6.78 | $7.03 | 11947 |
| 2023-02-17 | 6.75 | $7.15 | 11348 |
| 2023-02-16 | 6.71 | $7.05 | 14100 |
| 2023-02-15 | 6.67 | $7.00 | 13400 |
| 2023-02-14 | 6.64 | $7.15 | 10000 |
| 2023-02-13 | 6.58 | $7.02 | 15509 |
| 2023-02-10 | 6.54 | $7.15 | 19700 |
| 2023-02-09 | 6.47 | $7.09 | 29300 |
| 2023-02-08 | 6.41 | $7.12 | 14800 |
| 2023-02-07 | 6.33 | $7.16 | 17667 |
| 2023-02-06 | 6.24 | $7.58 | 62355 |
| 2023-02-03 | 6.10 | $7.20 | 66125 |
| 2023-02-02 | 5.99 | $6.95 | 24700 |
| 2023-02-01 | 5.89 | $6.92 | 316345 |
| 2023-01-31 | 5.78 | $6.59 | 19000 |
| 2023-01-30 | 5.69 | $6.84 | 33400 |
| 2023-01-27 | 5.57 | $6.59 | 36828 |
| 2023-01-26 | 5.47 | $6.99 | 52709 |
| 2023-01-25 | 5.31 | $6.42 | 14000 |
| 2023-01-24 | 5.19 | $6.42 | 14600 |
| 2023-01-23 | 5.06 | $6.20 | 46130 |
| 2023-01-20 | 4.94 | $6.25 | 66500 |
| 2023-01-19 | 4.80 | $5.30 | 8100 |
| 2023-01-18 | 4.75 | $5.55 | 4418 |
| 2023-01-17 | 4.66 | $5.47 | 15800 |
| 2023-01-13 | 4.58 | $5.54 | 29429 |
| 2023-01-12 | 4.48 | $5.44 | 22200 |
| 2023-01-11 | 4.38 | $5.28 | 60900 |
| 2023-01-10 | 4.28 | $4.69 | 8300 |
| 2023-01-09 | 4.24 | $4.50 | 4200 |
| 2023-01-06 | 4.21 | $4.36 | 4209 |
| 2023-01-05 | 4.19 | $4.23 | 19307 |
| 2023-01-04 | 4.19 | $4.37 | 19017 |
| 2023-01-03 | 4.17 | $4.63 | 13907 |
| 2022-12-30 | 4.12 | $4.63 | 1947 |
| 2022-12-29 | 4.07 | $4.48 | 8500 |
| 2022-12-28 | 4.03 | $4.50 | 30736 |
| 2022-12-27 | 3.98 | $4.76 | 330800 |
| 2022-12-23 | 3.89 | $4.01 | 4525 |
| 2022-12-22 | 3.88 | $3.67 | 2120 |
| 2022-12-21 | 3.90 | $3.75 | 8021 |
| 2022-12-20 | 3.92 | $3.52 | 36831 |
| 2022-12-19 | 3.96 | $3.65 | 30800 |
| 2022-12-16 | 3.99 | $3.93 | 13504 |
| 2022-12-15 | 4.00 | $3.90 | 1022 |
| 2022-12-14 | 4.01 | $3.91 | 3700 |
| 2022-12-13 | 4.02 | $4.01 | 9804 |
| 2022-12-12 | 4.02 | $3.97 | 8000 |
| 2022-12-09 | 4.03 | $3.98 | 9000 |
| 2022-12-08 | 4.03 | $4.15 | 4829 |
| 2022-12-07 | 4.02 | $3.89 | 4638 |
| 2022-12-06 | 4.03 | $4.04 | 1800 |
| 2022-12-05 | 4.03 | $4.15 | 4200 |
| 2022-12-02 | 4.02 | $4.05 | 1748 |
| 2022-12-01 | 4.02 | $4.23 | 8745 |
| 2022-11-30 | 3.99 | $4.19 | 2400 |
| 2022-11-29 | 3.97 | $3.77 | 3000 |
| 2022-11-28 | 4.00 | $3.89 | 500 |
| 2022-11-25 | 4.01 | $3.86 | 7600 |
| 2022-11-23 | 4.02 | $3.75 | 9800 |
| 2022-11-22 | 4.05 | $3.98 | 26200 |
| 2022-11-21 | 4.06 | $4.11 | 3700 |
| 2022-11-18 | 4.05 | $4.09 | 2404 |
| 2022-11-17 | 4.05 | $4.08 | 2617 |
| 2022-11-16 | 4.04 | $4.19 | 3200 |
| 2022-11-15 | 4.03 | $4.05 | 12803 |
| 2022-11-14 | 4.03 | $3.91 | 2400 |
| 2022-11-11 | 4.04 | $3.91 | 4249 |
| 2022-11-10 | 4.05 | $3.95 | 9929 |
| 2022-11-09 | 4.06 | $3.70 | 500 |
| 2022-11-08 | 4.10 | $3.96 | 97800 |
| 2022-11-07 | 4.12 | $3.96 | 1130 |
| 2022-11-04 | 4.13 | $4.00 | 7102 |
| 2022-11-03 | 4.15 | $3.98 | 411 |
| 2022-11-02 | 4.17 | $3.96 | 70850 |
| 2022-11-01 | 4.19 | $3.96 | 18400 |
| 2022-10-31 | 4.21 | $4.19 | 1200 |
| 2022-10-28 | 4.21 | $4.01 | 1223 |
| 2022-10-27 | 4.23 | $4.14 | 57375 |
| 2022-10-26 | 4.24 | $4.14 | 3500 |
| 2022-10-25 | 4.26 | $4.21 | 1200 |
| 2022-10-24 | 4.26 | $4.11 | 2300 |
| 2022-10-21 | 4.28 | $4.10 | 3000 |
| 2022-10-20 | 4.30 | $3.97 | 3300 |
| 2022-10-19 | 4.33 | $3.95 | 13728 |
| 2022-10-18 | 4.37 | $4.00 | 2400 |
| 2022-10-17 | 4.41 | $4.07 | 900 |
| 2022-10-14 | 4.44 | $3.97 | 4100 |
| 2022-10-13 | 4.49 | $4.12 | 59800 |
| 2022-10-12 | 4.53 | $4.20 | 8010 |
| 2022-10-11 | 4.57 | $4.25 | 2334 |
| 2022-10-10 | 4.60 | $4.19 | 8900 |
| 2022-10-07 | 4.64 | $4.58 | 2432 |
| 2022-10-06 | 4.65 | $4.65 | 14900 |
| 2022-10-05 | 4.65 | $4.46 | 17530 |
| 2022-10-04 | 4.67 | $4.43 | 16200 |
| 2022-10-03 | 4.70 | $4.44 | 284847 |
| 2022-09-30 | 4.72 | $4.63 | 7000 |
| 2022-09-29 | 4.73 | $4.66 | 35600 |
| 2022-09-28 | 4.74 | $4.70 | 2700 |
| 2022-09-27 | 4.75 | $4.40 | 7307 |
| 2022-09-26 | 4.78 | $4.56 | 7300 |
| 2022-09-23 | 4.81 | $4.45 | 12502 |
| 2022-09-22 | 4.84 | $4.64 | 4323 |
| 2022-09-21 | 4.87 | $4.84 | 800 |
| 2022-09-20 | 4.87 | $4.50 | 4437 |
| 2022-09-19 | 4.91 | $4.55 | 5746 |
| 2022-09-16 | 4.95 | $4.68 | 18700 |
| 2022-09-15 | 4.97 | $4.70 | 5700 |
| 2022-09-14 | 5.00 | $4.83 | 20543 |
| 2022-09-13 | 5.02 | $4.93 | 5100 |
| 2022-09-12 | 5.03 | $5.28 | 26100 |
| 2022-09-09 | 5.00 | $5.11 | 13136 |
| 2022-09-08 | 4.99 | $4.74 | 230 |
| 2022-09-07 | 5.02 | $5.08 | 1500 |
| 2022-09-06 | 5.01 | $4.95 | 8600 |
| 2022-09-02 | 5.02 | $5.11 | 2700 |
| 2022-09-01 | 5.01 | $5.13 | 1700 |
| 2022-08-31 | 5.00 | $5.35 | 5000 |
| 2022-08-30 | 4.96 | $5.18 | 10300 |
| 2022-08-29 | 4.93 | $4.95 | 800 |
| 2022-08-26 | 4.93 | $4.99 | 4800 |
| 2022-08-25 | 4.93 | $4.93 | 2104 |
| 2022-08-24 | 4.93 | $4.82 | 5800 |
| 2022-08-23 | 4.94 | $5.00 | 810 |
| 2022-08-22 | 4.93 | $5.00 | 3500 |
| 2022-08-19 | 4.92 | $4.97 | 1000 |
| 2022-08-18 | 4.92 | $4.86 | 4403 |
| 2022-08-17 | 4.93 | $5.17 | 1300 |
| 2022-08-16 | 4.90 | $5.14 | 28320 |
| 2022-08-15 | 4.88 | $5.00 | 26539 |
| 2022-08-12 | 4.86 | $4.90 | 50637 |
| 2022-08-11 | 4.86 | $4.90 | 400 |
| 2022-08-10 | 4.85 | $5.05 | 4000 |
| 2022-08-09 | 4.83 | $5.00 | 227 |
| 2022-08-08 | 4.82 | $4.98 | 141 |
| 2022-08-05 | 4.80 | $4.89 | 600 |
| 2022-08-04 | 4.79 | $4.78 | 47268 |
| 2022-08-03 | 4.79 | $4.78 | 1331 |
| 2022-08-02 | 4.79 | $4.48 | 300 |
| 2022-08-01 | 4.82 | $4.60 | 2200 |
| 2022-07-29 | 4.85 | $4.80 | 43900 |
| 2022-07-28 | 4.85 | $4.80 | 2100 |
| 2022-07-27 | 4.86 | $4.87 | 1600 |
| 2022-07-26 | 4.85 | $4.85 | 212 |
| 2022-07-25 | 4.86 | $5.00 | 12200 |
| 2022-07-22 | 4.84 | $5.00 | 38600 |
| 2022-07-21 | 4.82 | $4.97 | 10841 |
| 2022-07-20 | 4.81 | $4.85 | 3932 |
| 2022-07-19 | 4.80 | $4.73 | 400 |
| 2022-07-18 | 4.81 | $4.75 | 1100 |
| 2022-07-15 | 4.82 | $4.67 | 700 |
| 2022-07-14 | 4.83 | $4.73 | 3500 |
| 2022-07-13 | 4.84 | $4.75 | 42608 |
| 2022-07-12 | 4.85 | $4.61 | 12400 |
| 2022-07-11 | 4.88 | $4.62 | 4300 |
| 2022-07-08 | 4.91 | $4.60 | 1706 |
| 2022-07-07 | 4.94 | $4.87 | 10400 |
| 2022-07-06 | 4.95 | $4.80 | 17344 |
| 2022-07-05 | 4.96 | $5.07 | 11600 |
| 2022-07-01 | 4.95 | $5.20 | 219345 |
| 2022-06-30 | 4.92 | $4.92 | 4800 |
| 2022-06-29 | 4.92 | $5.03 | 7722 |
| 2022-06-28 | 4.91 | $4.86 | 6700 |
| 2022-06-27 | 4.92 | $5.00 | 13700 |
| 2022-06-24 | 4.91 | $4.66 | 8200 |
| 2022-06-23 | 4.93 | $4.95 | 10600 |
| 2022-06-22 | 4.93 | $4.42 | 3000 |
| 2022-06-21 | 4.99 | $4.50 | 51200 |
| 2022-06-17 | 5.04 | $4.75 | 312 |
| 2022-06-16 | 5.07 | $5.08 | 813 |
| 2022-06-15 | 5.07 | $5.01 | 1100 |
| 2022-06-14 | 5.07 | $5.05 | 1535 |
| 2022-06-13 | 5.08 | $4.82 | 7600 |
| 2022-06-10 | 5.10 | $5.06 | 11500 |
| 2022-06-09 | 5.11 | $5.13 | 600 |
| 2022-06-08 | 5.10 | $5.15 | 5543 |
| 2022-06-07 | 5.10 | $5.50 | 4748 |
| 2022-06-06 | 5.06 | $5.74 | 24514 |
| 2022-06-03 | 4.99 | $5.74 | 28738 |
| 2022-06-02 | 4.91 | $5.00 | 9500 |
| 2022-06-01 | 4.90 | $4.95 | 265800 |
| 2022-05-31 | 4.89 | $5.26 | 38500 |
| 2022-05-27 | 4.85 | $4.98 | 20200 |
| 2022-05-26 | 4.84 | $5.15 | 60334 |
| 2022-05-25 | 4.81 | $4.50 | 49800 |
| 2022-05-24 | 4.84 | $4.77 | 500 |
| 2022-05-23 | 4.85 | $5.15 | 5400 |
| 2022-05-20 | 4.81 | $5.15 | 4520 |
| 2022-05-19 | 4.78 | $4.74 | 8940 |
| 2022-05-18 | 4.78 | $4.48 | 18622 |
| 2022-05-17 | 4.81 | $4.45 | 40600 |
| 2022-05-16 | 4.85 | $4.60 | 1528 |
| 2022-05-13 | 4.88 | $4.52 | 4800 |
| 2022-05-12 | 4.92 | $4.45 | 6600 |
| 2022-05-11 | 4.97 | $4.46 | 10035 |
| 2022-05-10 | 5.02 | $4.00 | 57300 |
| 2022-05-09 | 5.13 | $5.11 | 3823 |
| 2022-05-06 | 5.13 | $5.24 | 29001 |
| 2022-05-05 | 5.12 | $5.24 | 4592 |
| 2022-05-04 | 5.10 | $5.23 | 20700 |
| 2022-05-03 | 5.09 | $4.96 | 1923 |
| 2022-05-02 | 5.10 | $4.90 | 19340 |
| 2022-04-29 | 5.13 | $5.01 | 5064 |
| 2022-04-28 | 5.14 | $5.08 | 4416 |
| 2022-04-27 | 5.14 | $4.92 | 1000 |
| 2022-04-26 | 5.17 | $5.06 | 4722 |
| 2022-04-25 | 5.18 | $5.01 | 9800 |
| 2022-04-22 | 5.20 | $5.29 | 8440 |
| 2022-04-21 | 5.19 | $5.05 | 5200 |
| 2022-04-20 | 5.20 | $5.19 | 14400 |
| 2022-04-19 | 5.20 | $5.20 | 31800 |
| 2022-04-18 | 5.20 | $5.20 | 30200 |
| 2022-04-14 | 5.20 | $4.76 | 189100 |
| 2022-04-13 | 5.25 | $4.95 | 10035 |
| 2022-04-12 | 5.28 | $4.89 | 3114 |
| 2022-04-11 | 5.32 | $4.90 | 9800 |
| 2022-04-08 | 5.36 | $5.07 | 4720 |
| 2022-04-07 | 5.40 | $5.25 | 1235 |
| 2022-04-06 | 5.41 | $5.19 | 3330 |
| 2022-04-05 | 5.43 | $5.48 | 2516 |
| 2022-04-04 | 5.43 | $5.48 | 5621 |
| 2022-04-01 | 5.42 | $5.40 | 204945 |
| 2022-03-31 | 5.43 | $5.50 | 5900 |
| 2022-03-30 | 5.42 | $5.48 | 6345 |
| 2022-03-29 | 5.41 | $5.30 | 8000 |
| 2022-03-28 | 5.43 | $5.15 | 22626 |
| 2022-03-25 | 5.45 | $5.11 | 13000 |
| 2022-03-24 | 5.49 | $5.01 | 18500 |
| 2022-03-23 | 5.54 | $5.19 | 30700 |
| 2022-03-22 | 5.58 | $5.62 | 28538 |
| 2022-03-21 | 5.57 | $5.38 | 1000 |
| 2022-03-18 | 5.59 | $5.17 | 15547 |
| 2022-03-17 | 5.64 | $4.99 | 1700 |
| 2022-03-16 | 5.71 | $4.90 | 3400 |
| 2022-03-15 | 5.79 | $4.90 | 4720 |
| 2022-03-14 | 5.89 | $4.75 | 7400 |
| 2022-03-11 | 6.00 | $5.04 | 6800 |
| 2022-03-10 | 6.11 | $5.30 | 2000 |
| 2022-03-09 | 6.19 | $5.31 | 2100 |
| 2022-03-08 | 6.28 | $5.00 | 49600 |
| 2022-03-07 | 6.42 | $5.50 | 14100 |
| 2022-03-04 | 6.52 | $6.20 | 78700 |
| 2022-03-03 | 6.55 | $6.35 | 900 |
| 2022-03-02 | 6.57 | $6.35 | 12306 |
| 2022-03-01 | 6.59 | $6.31 | 938 |
| 2022-02-28 | 6.62 | $6.50 | 15101 |
| 2022-02-25 | 6.64 | $6.47 | 2300 |
| 2022-02-24 | 6.65 | $6.53 | 3748 |
| 2022-02-23 | 6.67 | $6.34 | 3610 |
| 2022-02-22 | 6.70 | $6.20 | 5400 |
| 2022-02-18 | 6.75 | $6.81 | 8100 |
| 2022-02-17 | 6.75 | $6.67 | 8800 |
| 2022-02-16 | 6.75 | $7.02 | 312 |
| 2022-02-15 | 6.73 | $7.09 | 12300 |
| 2022-02-14 | 6.69 | $7.24 | 9721 |
| 2022-02-11 | 6.63 | $7.00 | 6300 |
| 2022-02-10 | 6.59 | $7.00 | 20915 |
| 2022-02-09 | 6.55 | $7.06 | 14900 |
| 2022-02-08 | 6.49 | $6.71 | 13119 |
| 2022-02-07 | 6.47 | $6.70 | 4919 |
| 2022-02-04 | 6.45 | $6.58 | 3700 |
| 2022-02-03 | 6.43 | $6.49 | 5400 |
| 2022-02-02 | 6.43 | $6.13 | 44535 |
| 2022-02-01 | 6.46 | $5.88 | 114233 |
| 2022-01-31 | 6.52 | $5.96 | 3000 |
| 2022-01-28 | 6.58 | $6.00 | 11910 |
| 2022-01-27 | 6.64 | $6.05 | 848 |
| 2022-01-26 | 6.70 | $6.28 | 3413 |
| 2022-01-25 | 6.75 | $6.44 | 3118 |
| 2022-01-24 | 6.78 | $6.10 | 9700 |
| 2022-01-21 | 6.85 | $6.21 | 7600 |
| 2022-01-20 | 6.92 | $6.84 | 500 |
| 2022-01-19 | 6.92 | $6.63 | 1500 |
| 2022-01-18 | 6.95 | $6.84 | 2608 |
| 2022-01-14 | 6.97 | $7.00 | 1627 |
| 2022-01-13 | 6.96 | $6.96 | 4100 |
| 2022-01-12 | 6.96 | $7.50 | 600 |
| 2022-01-11 | 6.91 | $7.22 | 16800 |
| 2022-01-10 | 6.87 | $6.70 | 11100 |
| 2022-01-07 | 6.89 | $6.84 | 4600 |
| 2022-01-06 | 6.90 | $6.70 | 1700 |
| 2022-01-05 | 6.92 | $6.71 | 7643 |
| 2022-01-04 | 6.94 | $6.79 | 183626 |
| 2022-01-03 | 6.96 | $6.35 | 300 |
| 2021-12-31 | 7.02 | $6.40 | 15400 |
| 2021-12-30 | 7.09 | $6.36 | 9937 |
| 2021-12-29 | 7.16 | $6.49 | 16942 |
| 2021-12-28 | 7.23 | $6.66 | 10825 |
| 2021-12-27 | 7.29 | $6.83 | 2600 |
| 2021-12-23 | 7.34 | $6.86 | 9134 |
| 2021-12-22 | 7.39 | $6.41 | 14632 |
| 2021-12-21 | 7.50 | $6.77 | 88246 |
| 2021-12-20 | 7.57 | $6.35 | 13349 |
| 2021-12-17 | 7.70 | $6.79 | 33805 |
| 2021-12-16 | 7.80 | $7.00 | 4100 |
| 2021-12-15 | 7.88 | $6.91 | 3620 |
| 2021-12-14 | 7.98 | $7.12 | 19907 |
| 2021-12-13 | 8.07 | $7.10 | 3347 |
| 2021-12-10 | 8.18 | $7.00 | 6600 |
| 2021-12-09 | 8.30 | $7.75 | 2432 |
| 2021-12-08 | 8.36 | $8.10 | 11630 |
| 2021-12-07 | 8.38 | $8.26 | 5400 |
| 2021-12-06 | 8.40 | $7.30 | 17400 |
| 2021-12-03 | 8.51 | $7.77 | 11500 |
| 2021-12-02 | 8.59 | $8.25 | 1400 |
| 2021-12-01 | 8.63 | $8.20 | 4130 |
| 2021-11-30 | 8.67 | $8.01 | 4545 |
| 2021-11-29 | 8.74 | $8.00 | 16614 |
| 2021-11-26 | 8.82 | $9.10 | 27846 |
| 2021-11-24 | 8.79 | $8.94 | 600 |
| 2021-11-23 | 8.78 | $9.15 | 300 |
| 2021-11-22 | 8.74 | $9.00 | 2700 |
| 2021-11-19 | 8.71 | $8.99 | 1100 |
| 2021-11-18 | 8.68 | $8.98 | 5909 |
| 2021-11-17 | 8.65 | $8.95 | 820 |
| 2021-11-16 | 8.62 | $8.83 | 3040 |
| 2021-11-15 | 8.59 | $9.00 | 12400 |
| 2021-11-12 | 8.55 | $9.25 | 5747 |
| 2021-11-11 | 8.48 | $9.10 | 2509 |
| 2021-11-10 | 8.41 | $8.97 | 4631 |
| 2021-11-09 | 8.35 | $9.02 | 10910 |
| 2021-11-08 | 8.28 | $9.26 | 9700 |
| 2021-11-05 | 8.18 | $9.50 | 20000 |
| 2021-11-04 | 8.04 | $8.92 | 4500 |
| 2021-11-03 | 7.95 | $8.68 | 3919 |
| 2021-11-02 | 7.87 | $8.62 | 2800 |
| 2021-11-01 | 7.79 | $8.55 | 4712 |
| 2021-10-29 | 7.71 | $8.43 | 122200 |
| 2021-10-28 | 7.63 | $8.64 | 2400 |
| 2021-10-27 | 7.53 | $8.58 | 4845 |
| 2021-10-26 | 7.42 | $8.50 | 6600 |
| 2021-10-25 | 7.30 | $8.48 | 3100 |
| 2021-10-22 | 7.18 | $8.22 | 4600 |
| 2021-10-21 | 7.07 | $8.25 | 13900 |
| 2021-10-20 | 6.95 | $7.80 | 21100 |
| 2021-10-19 | 6.86 | $7.49 | 49200 |
| 2021-10-18 | 6.79 | $7.71 | 12400 |
| 2021-10-15 | 6.69 | $7.36 | 24100 |
| 2021-10-14 | 6.62 | $7.50 | 12200 |
| 2021-10-13 | 6.53 | $6.96 | 11502 |
| 2021-10-12 | 6.49 | $6.60 | 5948 |
| 2021-10-11 | 6.48 | $6.44 | 11800 |
| 2021-10-08 | 6.48 | $6.28 | 5900 |
| 2021-10-07 | 6.50 | $6.20 | 7422 |
| 2021-10-06 | 6.53 | $6.22 | 14921 |
| 2021-10-05 | 6.56 | $6.46 | 7200 |
| 2021-10-04 | 6.58 | $6.77 | 66234 |
| 2021-10-01 | 6.55 | $7.50 | 243100 |
| 2021-09-30 | 6.46 | $6.46 | 22700 |
| 2021-09-29 | 6.45 | $6.05 | 31400 |
| 2021-09-28 | 6.50 | $6.20 | 29000 |
| 2021-09-27 | 6.53 | $6.53 | 16400 |
| 2021-09-24 | 6.53 | $6.35 | 6000 |
| 2021-09-23 | 6.55 | $6.48 | 10900 |
| 2021-09-22 | 6.55 | $6.41 | 5645 |
| 2021-09-21 | 6.57 | $6.35 | 448 |
| 2021-09-20 | 6.59 | $6.15 | 12944 |
| 2021-09-17 | 6.64 | $6.10 | 14100 |
| 2021-09-16 | 6.70 | $6.03 | 13313 |
| 2021-09-15 | 6.77 | $6.18 | 16704 |
| 2021-09-14 | 6.83 | $6.16 | 9600 |
| 2021-09-13 | 6.90 | $6.44 | 9849 |
| 2021-09-10 | 6.95 | $6.60 | 10400 |
| 2021-09-09 | 6.98 | $6.63 | 22212 |
| 2021-09-08 | 7.02 | $6.66 | 87000 |
| 2021-09-07 | 7.06 | $6.43 | 24200 |
| 2021-09-03 | 7.12 | $6.36 | 36703 |
| 2021-09-02 | 7.20 | $6.32 | 28800 |
| 2021-09-01 | 7.30 | $6.63 | 17546 |
| 2021-08-31 | 7.37 | $6.65 | 17000 |
| 2021-08-30 | 7.44 | $6.81 | 12200 |
| 2021-08-27 | 7.51 | $6.82 | 3536 |
| 2021-08-26 | 7.58 | $6.66 | 10000 |
| 2021-08-25 | 7.68 | $6.67 | 5243 |
| 2021-08-24 | 7.78 | $6.63 | 9644 |
| 2021-08-23 | 7.90 | $7.00 | 57946 |
| 2021-08-20 | 8.00 | $7.05 | 1032 |
| 2021-08-19 | 8.10 | $7.16 | 2208 |
| 2021-08-18 | 8.20 | $7.40 | 4000 |
| 2021-08-17 | 8.28 | $7.74 | 8000 |
| 2021-08-16 | 8.34 | $7.77 | 12131 |
| 2021-08-13 | 8.40 | $8.00 | 6300 |
| 2021-08-12 | 8.44 | $8.43 | 4900 |
| 2021-08-11 | 8.44 | $7.89 | 14300 |
| 2021-08-10 | 8.50 | $7.59 | 7700 |
| 2021-08-09 | 8.60 | $7.96 | 6800 |
| 2021-08-06 | 8.66 | $7.91 | 716 |
| 2021-08-05 | 8.74 | $7.63 | 2500 |
| 2021-08-04 | 8.86 | $7.80 | 27143 |
| 2021-08-03 | 8.97 | $7.47 | 21544 |
| 2021-08-02 | 9.13 | $8.17 | 5924 |
| 2021-07-30 | 9.23 | $8.64 | 18334 |
| 2021-07-29 | 9.29 | $8.80 | 3306 |
| 2021-07-28 | 9.34 | $8.82 | 2100 |
| 2021-07-27 | 9.40 | $8.89 | 2100 |
| 2021-07-26 | 9.45 | $9.11 | 4543 |
| 2021-07-23 | 9.49 | $9.00 | 7622 |
| 2021-07-22 | 9.54 | $9.14 | 1005 |
| 2021-07-21 | 9.58 | $9.48 | 1044 |
| 2021-07-20 | 9.59 | $9.10 | 1132 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
7.44
2025-08-18
Close Price
$7.49
Vol: 42877
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.87
Average
5.81
Maximum
9.51
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-08-18 | 7.44 | $7.49 | 42877 |
| 2025-08-15 | 7.43 | $7.49 | 42900 |
| 2025-08-14 | 7.42 | $7.48 | 69944 |
| 2025-08-13 | 7.42 | $7.48 | 38400 |
| 2025-08-12 | 7.41 | $7.48 | 83246 |
| 2025-08-11 | 7.40 | $7.47 | 24900 |
| 2025-08-08 | 7.39 | $7.47 | 70800 |
| 2025-08-07 | 7.38 | $7.42 | 356500 |
| 2025-08-06 | 7.38 | $7.36 | 183200 |
| 2025-08-05 | 7.38 | $7.35 | 108345 |
| 2025-08-04 | 7.38 | $7.38 | 131500 |
| 2025-08-01 | 7.38 | $7.38 | 26413 |
| 2025-07-31 | 7.38 | $7.41 | 6600 |
| 2025-07-30 | 7.38 | $7.39 | 4423 |
| 2025-07-29 | 7.38 | $7.39 | 12839 |
| 2025-07-28 | 7.38 | $7.38 | 17700 |
| 2025-07-25 | 7.38 | $7.37 | 22872 |
| 2025-07-24 | 7.38 | $7.38 | 58313 |
| 2025-07-23 | 7.38 | $7.38 | 26132 |
| 2025-07-22 | 7.38 | $7.39 | 35200 |
| 2025-07-21 | 7.39 | $7.37 | 23012 |
| 2025-07-18 | 7.39 | $7.39 | 11720 |
| 2025-07-17 | 7.39 | $7.39 | 31400 |
| 2025-07-16 | 7.40 | $7.38 | 42386 |
| 2025-07-15 | 7.40 | $7.36 | 24600 |
| 2025-07-14 | 7.41 | $7.36 | 23000 |
| 2025-07-11 | 7.41 | $7.34 | 39600 |
| 2025-07-10 | 7.42 | $7.31 | 16700 |
| 2025-07-09 | 7.44 | $7.29 | 107806 |
| 2025-07-08 | 7.45 | $7.33 | 89113 |
| 2025-07-07 | 7.47 | $7.46 | 16800 |
| 2025-07-03 | 7.47 | $7.47 | 56321 |
| 2025-07-02 | 7.46 | $7.47 | 14800 |
| 2025-07-01 | 7.46 | $7.48 | 47511 |
| 2025-06-30 | 7.46 | $7.47 | 54645 |
| 2025-06-27 | 7.46 | $7.48 | 9538 |
| 2025-06-26 | 7.45 | $7.47 | 19400 |
| 2025-06-25 | 7.45 | $7.45 | 56213 |
| 2025-06-24 | 7.45 | $7.48 | 84000 |
| 2025-06-23 | 7.44 | $7.45 | 125200 |
| 2025-06-20 | 7.44 | $7.45 | 27300 |
| 2025-06-18 | 7.44 | $7.45 | 36800 |
| 2025-06-17 | 7.44 | $7.47 | 23348 |
| 2025-06-16 | 7.44 | $7.45 | 36437 |
| 2025-06-13 | 7.43 | $7.46 | 45345 |
| 2025-06-12 | 7.43 | $7.48 | 45011 |
| 2025-06-11 | 7.43 | $7.45 | 130100 |
| 2025-06-10 | 7.42 | $7.45 | 80900 |
| 2025-06-09 | 7.42 | $7.44 | 184400 |
| 2025-06-06 | 7.42 | $7.43 | 36445 |
| 2025-06-05 | 7.42 | $7.42 | 359600 |
| 2025-06-04 | 7.42 | $7.31 | 1.2M |
| 2025-06-03 | 7.43 | $7.45 | 55700 |
| 2025-06-02 | 7.43 | $7.44 | 50014 |
| 2025-05-30 | 7.43 | $7.43 | 72900 |
| 2025-05-29 | 7.43 | $7.44 | 246209 |
| 2025-05-28 | 7.43 | $7.43 | 35200 |
| 2025-05-27 | 7.43 | $7.43 | 68107 |
| 2025-05-23 | 7.43 | $7.43 | 100400 |
| 2025-05-22 | 7.43 | $7.40 | 238733 |
| 2025-05-21 | 7.43 | $7.42 | 98700 |
| 2025-05-20 | 7.43 | $7.44 | 63540 |
| 2025-05-19 | 7.43 | $7.44 | 30300 |
| 2025-05-16 | 7.43 | $7.43 | 30300 |
| 2025-05-15 | 7.43 | $7.44 | 32900 |
| 2025-05-14 | 7.43 | $7.43 | 41735 |
| 2025-05-13 | 7.43 | $7.43 | 39027 |
| 2025-05-12 | 7.43 | $7.43 | 54718 |
| 2025-05-09 | 7.43 | $7.42 | 28623 |
| 2025-05-08 | 7.43 | $7.43 | 91200 |
| 2025-05-07 | 7.42 | $7.43 | 56900 |
| 2025-05-06 | 7.42 | $7.44 | 128600 |
| 2025-05-05 | 7.42 | $7.42 | 31000 |
| 2025-05-02 | 7.42 | $7.43 | 75300 |
| 2025-05-01 | 7.41 | $7.44 | 55673 |
| 2025-04-30 | 7.41 | $7.45 | 172114 |
| 2025-04-29 | 7.40 | $7.44 | 345900 |
| 2025-04-28 | 7.39 | $7.42 | 61300 |
| 2025-04-25 | 7.39 | $7.44 | 47900 |
| 2025-04-24 | 7.38 | $7.43 | 97100 |
| 2025-04-23 | 7.37 | $7.41 | 128512 |
| 2025-04-22 | 7.37 | $7.39 | 64400 |
| 2025-04-21 | 7.37 | $7.39 | 186423 |
| 2025-04-17 | 7.37 | $7.39 | 117000 |
| 2025-04-16 | 7.36 | $7.40 | 117812 |
| 2025-04-15 | 7.36 | $7.42 | 177900 |
| 2025-04-14 | 7.35 | $7.45 | 244538 |
| 2025-04-11 | 7.34 | $7.38 | 187400 |
| 2025-04-10 | 7.34 | $7.35 | 337000 |
| 2025-04-09 | 7.34 | $7.33 | 742000 |
| 2025-04-08 | 7.34 | $7.27 | 656200 |
| 2025-04-07 | 7.35 | $7.25 | 1.4M |
| 2025-04-04 | 7.36 | $7.30 | 1.1M |
| 2025-04-03 | 7.37 | $7.37 | 154340 |
| 2025-04-02 | 7.37 | $7.38 | 182400 |
| 2025-04-01 | 7.36 | $7.37 | 80700 |
| 2025-03-31 | 7.36 | $7.36 | 147711 |
| 2025-03-28 | 7.36 | $7.36 | 95020 |
| 2025-03-27 | 7.36 | $7.36 | 136124 |
| 2025-03-26 | 7.36 | $7.38 | 107727 |
| 2025-03-25 | 7.36 | $7.38 | 192728 |
| 2025-03-24 | 7.35 | $7.40 | 104615 |
| 2025-03-21 | 7.35 | $7.36 | 293800 |
| 2025-03-20 | 7.35 | $7.38 | 243817 |
| 2025-03-19 | 7.34 | $7.35 | 89042 |
| 2025-03-18 | 7.34 | $7.37 | 150920 |
| 2025-03-17 | 7.33 | $7.34 | 75600 |
| 2025-03-14 | 7.32 | $7.33 | 432413 |
| 2025-03-13 | 7.31 | $7.33 | 135801 |
| 2025-03-12 | 7.30 | $7.33 | 247300 |
| 2025-03-11 | 7.28 | $7.32 | 198000 |
| 2025-03-10 | 7.26 | $7.39 | 189414 |
| 2025-03-07 | 7.23 | $7.38 | 73000 |
| 2025-03-06 | 7.19 | $7.36 | 270716 |
| 2025-03-05 | 7.15 | $7.38 | 1.9M |
| 2025-03-04 | 7.11 | $7.31 | 1.6M |
| 2025-03-03 | 7.07 | $7.31 | 279845 |
| 2025-02-28 | 7.03 | $7.31 | 1.2M |
| 2025-02-27 | 6.99 | $7.31 | 534300 |
| 2025-02-26 | 6.94 | $7.34 | 455146 |
| 2025-02-25 | 6.90 | $7.32 | 1.8M |
| 2025-02-24 | 6.85 | $7.32 | 887700 |
| 2025-02-21 | 6.81 | $7.31 | 2.1M |
| 2025-02-20 | 6.76 | $7.31 | 14.8M |
| 2025-02-19 | 6.72 | $7.32 | 8.9M |
| 2025-02-18 | 6.68 | $6.23 | 184800 |
| 2025-02-14 | 6.74 | $6.54 | 68817 |
| 2025-02-13 | 6.78 | $6.78 | 46300 |
| 2025-02-12 | 6.81 | $6.63 | 20500 |
| 2025-02-11 | 6.85 | $6.53 | 14600 |
| 2025-02-10 | 6.91 | $6.63 | 48200 |
| 2025-02-07 | 6.96 | $6.47 | 40822 |
| 2025-02-06 | 7.03 | $6.37 | 25123 |
| 2025-02-05 | 7.12 | $6.44 | 36923 |
| 2025-02-04 | 7.21 | $6.75 | 15800 |
| 2025-02-03 | 7.27 | $6.70 | 37118 |
| 2025-01-31 | 7.34 | $6.94 | 81332 |
| 2025-01-30 | 7.39 | $7.07 | 61000 |
| 2025-01-29 | 7.42 | $7.14 | 51000 |
| 2025-01-28 | 7.44 | $7.26 | 58329 |
| 2025-01-27 | 7.46 | $7.21 | 138829 |
| 2025-01-24 | 7.47 | $7.33 | 89300 |
| 2025-01-23 | 7.47 | $7.48 | 18200 |
| 2025-01-22 | 7.45 | $7.50 | 79000 |
| 2025-01-21 | 7.41 | $7.30 | 72800 |
| 2025-01-17 | 7.40 | $7.39 | 151714 |
| 2025-01-16 | 7.37 | $7.65 | 51513 |
| 2025-01-15 | 7.31 | $7.62 | 45700 |
| 2025-01-14 | 7.24 | $7.55 | 25200 |
| 2025-01-13 | 7.18 | $7.57 | 61800 |
| 2025-01-10 | 7.10 | $7.45 | 111600 |
| 2025-01-08 | 7.03 | $7.80 | 168562 |
| 2025-01-07 | 6.92 | $7.95 | 181500 |
| 2025-01-06 | 6.78 | $7.72 | 195141 |
| 2025-01-03 | 6.66 | $7.65 | 189915 |
| 2025-01-02 | 6.53 | $7.18 | 271796 |
| 2024-12-31 | 6.44 | $6.93 | 36715 |
| 2024-12-30 | 6.37 | $6.75 | 56558 |
| 2024-12-27 | 6.32 | $6.72 | 70406 |
| 2024-12-26 | 6.26 | $6.87 | 50700 |
| 2024-12-24 | 6.19 | $6.65 | 56220 |
| 2024-12-23 | 6.13 | $6.45 | 23828 |
| 2024-12-20 | 6.08 | $6.21 | 12516 |
| 2024-12-19 | 6.06 | $6.20 | 44741 |
| 2024-12-18 | 6.04 | $6.36 | 58274 |
| 2024-12-17 | 6.00 | $6.37 | 46046 |
| 2024-12-16 | 5.95 | $6.08 | 82735 |
| 2024-12-13 | 5.93 | $6.02 | 24522 |
| 2024-12-12 | 5.91 | $6.06 | 25100 |
| 2024-12-11 | 5.89 | $6.10 | 35800 |
| 2024-12-10 | 5.86 | $6.04 | 34907 |
| 2024-12-09 | 5.83 | $6.02 | 35200 |
| 2024-12-06 | 5.80 | $5.94 | 31600 |
| 2024-12-05 | 5.78 | $5.92 | 25847 |
| 2024-12-04 | 5.75 | $5.94 | 34111 |
| 2024-12-03 | 5.73 | $5.67 | 94600 |
| 2024-12-02 | 5.72 | $5.50 | 95032 |
| 2024-11-29 | 5.74 | $6.15 | 39500 |
| 2024-11-27 | 5.69 | $6.08 | 70100 |
| 2024-11-26 | 5.64 | $5.71 | 36824 |
| 2024-11-25 | 5.63 | $5.62 | 73000 |
| 2024-11-22 | 5.63 | $5.96 | 240500 |
| 2024-11-21 | 5.59 | $6.25 | 129937 |
| 2024-11-20 | 5.52 | $5.57 | 27900 |
| 2024-11-19 | 5.51 | $5.58 | 25300 |
| 2024-11-18 | 5.50 | $5.46 | 27822 |
| 2024-11-15 | 5.51 | $5.55 | 34300 |
| 2024-11-14 | 5.50 | $5.44 | 40900 |
| 2024-11-13 | 5.50 | $5.56 | 27144 |
| 2024-11-12 | 5.48 | $5.51 | 21900 |
| 2024-11-11 | 5.48 | $5.53 | 33647 |
| 2024-11-08 | 5.47 | $5.45 | 48442 |
| 2024-11-07 | 5.46 | $5.30 | 51200 |
| 2024-11-06 | 5.47 | $5.49 | 39608 |
| 2024-11-05 | 5.46 | $5.48 | 27600 |
| 2024-11-04 | 5.45 | $5.53 | 40700 |
| 2024-11-01 | 5.43 | $5.64 | 28502 |
| 2024-10-31 | 5.41 | $5.75 | 42937 |
| 2024-10-30 | 5.37 | $5.59 | 28927 |
| 2024-10-29 | 5.35 | $5.53 | 46800 |
| 2024-10-28 | 5.33 | $5.63 | 40400 |
| 2024-10-25 | 5.30 | $5.49 | 31000 |
| 2024-10-24 | 5.28 | $5.30 | 88234 |
| 2024-10-23 | 5.29 | $5.41 | 77042 |
| 2024-10-22 | 5.28 | $5.18 | 24400 |
| 2024-10-21 | 5.29 | $5.09 | 29800 |
| 2024-10-18 | 5.31 | $5.23 | 25400 |
| 2024-10-17 | 5.32 | $5.19 | 29300 |
| 2024-10-16 | 5.34 | $5.30 | 44800 |
| 2024-10-15 | 5.34 | $5.33 | 92049 |
| 2024-10-14 | 5.35 | $5.33 | 31400 |
| 2024-10-11 | 5.36 | $5.27 | 27200 |
| 2024-10-10 | 5.37 | $5.25 | 80220 |
| 2024-10-09 | 5.40 | $5.05 | 98900 |
| 2024-10-08 | 5.44 | $5.33 | 67910 |
| 2024-10-07 | 5.45 | $5.47 | 97900 |
| 2024-10-04 | 5.45 | $5.57 | 87700 |
| 2024-10-03 | 5.44 | $5.48 | 14421 |
| 2024-10-02 | 5.43 | $5.46 | 13101 |
| 2024-10-01 | 5.43 | $5.46 | 10225 |
| 2024-09-30 | 5.42 | $5.47 | 27847 |
| 2024-09-27 | 5.41 | $5.30 | 25800 |
| 2024-09-26 | 5.42 | $5.18 | 7532 |
| 2024-09-25 | 5.44 | $5.12 | 9700 |
| 2024-09-24 | 5.46 | $5.26 | 16138 |
| 2024-09-23 | 5.46 | $5.40 | 26700 |
| 2024-09-20 | 5.45 | $5.47 | 37200 |
| 2024-09-19 | 5.43 | $5.55 | 38156 |
| 2024-09-18 | 5.39 | $5.85 | 34571 |
| 2024-09-17 | 5.32 | $5.71 | 40100 |
| 2024-09-16 | 5.26 | $5.78 | 53508 |
| 2024-09-13 | 5.19 | $5.66 | 55332 |
| 2024-09-12 | 5.13 | $5.83 | 39300 |
| 2024-09-11 | 5.04 | $5.57 | 59711 |
| 2024-09-10 | 4.98 | $5.32 | 60539 |
| 2024-09-09 | 4.93 | $5.08 | 35653 |
| 2024-09-06 | 4.91 | $4.92 | 64100 |
| 2024-09-05 | 4.90 | $4.58 | 152200 |
| 2024-09-04 | 4.92 | $5.40 | 67303 |
| 2024-09-03 | 4.86 | $5.32 | 141107 |
| 2024-08-30 | 4.80 | $5.43 | 112942 |
| 2024-08-29 | 4.73 | $5.00 | 232049 |
| 2024-08-28 | 4.70 | $4.93 | 42200 |
| 2024-08-27 | 4.67 | $4.72 | 17900 |
| 2024-08-26 | 4.66 | $4.64 | 10600 |
| 2024-08-23 | 4.67 | $4.62 | 33000 |
| 2024-08-22 | 4.67 | $4.64 | 37700 |
| 2024-08-21 | 4.68 | $4.68 | 91000 |
| 2024-08-20 | 4.68 | $4.85 | 139809 |
| 2024-08-19 | 4.67 | $4.71 | 10900 |
| 2024-08-16 | 4.68 | $4.64 | 6000 |
| 2024-08-15 | 4.69 | $4.78 | 10337 |
| 2024-08-14 | 4.70 | $4.81 | 20044 |
| 2024-08-13 | 4.70 | $4.58 | 13936 |
| 2024-08-12 | 4.74 | $4.40 | 12811 |
| 2024-08-09 | 4.79 | $4.73 | 4800 |
| 2024-08-08 | 4.81 | $4.78 | 27000 |
| 2024-08-07 | 4.83 | $4.55 | 64000 |
| 2024-08-06 | 4.88 | $4.44 | 30000 |
| 2024-08-05 | 4.94 | $4.57 | 34900 |
| 2024-08-02 | 4.98 | $4.57 | 43400 |
| 2024-08-01 | 5.03 | $4.54 | 28941 |
| 2024-07-31 | 5.09 | $4.80 | 52100 |
| 2024-07-30 | 5.12 | $4.80 | 39428 |
| 2024-07-29 | 5.15 | $4.90 | 7300 |
| 2024-07-26 | 5.18 | $4.93 | 9100 |
| 2024-07-25 | 5.20 | $4.86 | 27700 |
| 2024-07-24 | 5.23 | $5.08 | 9600 |
| 2024-07-23 | 5.24 | $5.17 | 46200 |
| 2024-07-22 | 5.24 | $5.48 | 9312 |
| 2024-07-19 | 5.20 | $5.40 | 16612 |
| 2024-07-18 | 5.17 | $5.40 | 20000 |
| 2024-07-17 | 5.14 | $5.40 | 3302 |
| 2024-07-16 | 5.10 | $5.43 | 15800 |
| 2024-07-15 | 5.06 | $5.31 | 23707 |
| 2024-07-12 | 5.03 | $5.11 | 2728 |
| 2024-07-11 | 5.01 | $5.10 | 9323 |
| 2024-07-10 | 4.99 | $5.10 | 31940 |
| 2024-07-09 | 4.97 | $5.00 | 7437 |
| 2024-07-08 | 4.96 | $5.10 | 25700 |
| 2024-07-05 | 4.94 | $5.10 | 15233 |
| 2024-07-03 | 4.92 | $5.00 | 300 |
| 2024-07-02 | 4.91 | $5.04 | 3415 |
| 2024-07-01 | 4.89 | $5.07 | 110000 |
| 2024-06-28 | 4.86 | $4.82 | 3900 |
| 2024-06-27 | 4.86 | $5.10 | 12100 |
| 2024-06-26 | 4.84 | $5.22 | 73135 |
| 2024-06-25 | 4.79 | $5.11 | 19121 |
| 2024-06-24 | 4.76 | $4.92 | 17020 |
| 2024-06-21 | 4.75 | $4.80 | 14718 |
| 2024-06-20 | 4.75 | $4.67 | 48341 |
| 2024-06-18 | 4.76 | $4.54 | 21926 |
| 2024-06-17 | 4.79 | $4.64 | 93924 |
| 2024-06-14 | 4.81 | $4.79 | 28300 |
| 2024-06-13 | 4.82 | $4.95 | 12100 |
| 2024-06-12 | 4.81 | $4.80 | 55900 |
| 2024-06-11 | 4.81 | $4.71 | 10900 |
| 2024-06-10 | 4.83 | $4.71 | 28200 |
| 2024-06-07 | 4.84 | $4.74 | 98927 |
| 2024-06-06 | 4.86 | $4.73 | 28837 |
| 2024-06-05 | 4.88 | $4.80 | 37834 |
| 2024-06-04 | 4.89 | $4.79 | 133571 |
| 2024-06-03 | 4.90 | $4.86 | 42100 |
| 2024-05-31 | 4.91 | $4.70 | 11500 |
| 2024-05-30 | 4.94 | $4.85 | 10225 |
| 2024-05-29 | 4.95 | $4.95 | 7430 |
| 2024-05-28 | 4.95 | $4.90 | 10300 |
| 2024-05-24 | 4.96 | $4.90 | 5600 |
| 2024-05-23 | 4.97 | $4.90 | 3536 |
| 2024-05-22 | 4.98 | $4.93 | 19900 |
| 2024-05-21 | 4.99 | $4.91 | 11500 |
| 2024-05-20 | 5.00 | $4.94 | 29400 |
| 2024-05-17 | 5.01 | $4.99 | 9500 |
| 2024-05-16 | 5.01 | $4.92 | 13415 |
| 2024-05-15 | 5.02 | $4.96 | 5100 |
| 2024-05-14 | 5.03 | $5.00 | 18500 |
| 2024-05-13 | 5.04 | $5.01 | 95600 |
| 2024-05-10 | 5.04 | $5.03 | 14425 |
| 2024-05-09 | 5.04 | $4.98 | 14300 |
| 2024-05-08 | 5.05 | $4.90 | 33700 |
| 2024-05-07 | 5.07 | $5.05 | 4220 |
| 2024-05-06 | 5.07 | $5.12 | 6344 |
| 2024-05-03 | 5.07 | $5.10 | 9505 |
| 2024-05-02 | 5.07 | $5.08 | 12702 |
| 2024-05-01 | 5.08 | $5.08 | 2200 |
| 2024-04-30 | 5.08 | $5.12 | 76200 |
| 2024-04-29 | 5.08 | $4.90 | 25636 |
| 2024-04-26 | 5.11 | $5.03 | 21200 |
| 2024-04-25 | 5.12 | $5.06 | 6107 |
| 2024-04-24 | 5.13 | $5.10 | 9239 |
| 2024-04-23 | 5.14 | $4.98 | 11700 |
| 2024-04-22 | 5.16 | $5.00 | 12700 |
| 2024-04-19 | 5.17 | $5.00 | 7500 |
| 2024-04-18 | 5.18 | $5.28 | 14100 |
| 2024-04-17 | 5.16 | $5.11 | 14600 |
| 2024-04-16 | 5.16 | $5.01 | 40400 |
| 2024-04-15 | 5.17 | $4.87 | 19100 |
| 2024-04-12 | 5.19 | $5.26 | 9700 |
| 2024-04-11 | 5.17 | $5.31 | 12500 |
| 2024-04-10 | 5.14 | $5.31 | 82319 |
| 2024-04-09 | 5.11 | $5.30 | 31507 |
| 2024-04-08 | 5.08 | $5.28 | 13908 |
| 2024-04-05 | 5.05 | $5.24 | 8900 |
| 2024-04-04 | 5.02 | $5.15 | 35012 |
| 2024-04-03 | 4.99 | $5.34 | 6225 |
| 2024-04-02 | 4.94 | $5.30 | 7300 |
| 2024-04-01 | 4.89 | $5.35 | 137731 |
| 2024-03-28 | 4.84 | $5.24 | 136433 |
| 2024-03-27 | 4.79 | $5.01 | 15026 |
| 2024-03-26 | 4.76 | $5.00 | 33534 |
| 2024-03-25 | 4.72 | $4.83 | 32400 |
| 2024-03-22 | 4.71 | $4.70 | 5300 |
| 2024-03-21 | 4.70 | $4.68 | 14123 |
| 2024-03-20 | 4.70 | $4.76 | 15335 |
| 2024-03-19 | 4.69 | $4.81 | 4839 |
| 2024-03-18 | 4.68 | $4.83 | 10200 |
| 2024-03-15 | 4.66 | $4.85 | 7900 |
| 2024-03-14 | 4.64 | $4.82 | 2338 |
| 2024-03-13 | 4.62 | $4.84 | 45300 |
| 2024-03-12 | 4.60 | $4.70 | 12900 |
| 2024-03-11 | 4.59 | $4.70 | 15700 |
| 2024-03-08 | 4.58 | $4.45 | 23421 |
| 2024-03-07 | 4.60 | $4.70 | 29200 |
| 2024-03-06 | 4.59 | $4.43 | 16600 |
| 2024-03-05 | 4.60 | $4.50 | 17033 |
| 2024-03-04 | 4.61 | $4.64 | 17700 |
| 2024-03-01 | 4.60 | $4.60 | 141042 |
| 2024-02-29 | 4.59 | $4.71 | 39943 |
| 2024-02-28 | 4.57 | $4.35 | 52822 |
| 2024-02-27 | 4.59 | $4.31 | 152485 |
| 2024-02-26 | 4.61 | $4.71 | 46200 |
| 2024-02-23 | 4.59 | $4.70 | 25200 |
| 2024-02-22 | 4.57 | $4.71 | 35200 |
| 2024-02-21 | 4.56 | $4.71 | 25000 |
| 2024-02-20 | 4.54 | $4.70 | 61947 |
| 2024-02-16 | 4.52 | $4.70 | 42100 |
| 2024-02-15 | 4.50 | $4.71 | 35219 |
| 2024-02-14 | 4.49 | $4.70 | 31300 |
| 2024-02-13 | 4.47 | $4.70 | 86127 |
| 2024-02-12 | 4.45 | $4.50 | 14429 |
| 2024-02-09 | 4.45 | $4.68 | 18413 |
| 2024-02-08 | 4.44 | $4.36 | 18100 |
| 2024-02-07 | 4.45 | $4.25 | 17700 |
| 2024-02-06 | 4.48 | $4.35 | 14207 |
| 2024-02-05 | 4.51 | $4.21 | 13700 |
| 2024-02-02 | 4.54 | $4.25 | 30700 |
| 2024-02-01 | 4.58 | $4.35 | 15069 |
| 2024-01-31 | 4.61 | $4.45 | 52500 |
| 2024-01-30 | 4.63 | $4.45 | 41700 |
| 2024-01-29 | 4.65 | $4.35 | 34100 |
| 2024-01-26 | 4.68 | $4.63 | 30800 |
| 2024-01-25 | 4.69 | $4.68 | 13100 |
| 2024-01-24 | 4.69 | $4.70 | 55126 |
| 2024-01-23 | 4.69 | $4.63 | 24500 |
| 2024-01-22 | 4.69 | $4.70 | 2416 |
| 2024-01-19 | 4.69 | $4.68 | 18309 |
| 2024-01-18 | 4.69 | $4.68 | 12900 |
| 2024-01-17 | 4.69 | $4.63 | 922 |
| 2024-01-16 | 4.69 | $4.70 | 17000 |
| 2024-01-12 | 4.68 | $4.70 | 35037 |
| 2024-01-11 | 4.68 | $4.73 | 10222 |
| 2024-01-10 | 4.67 | $4.72 | 6739 |
| 2024-01-09 | 4.66 | $4.67 | 4600 |
| 2024-01-08 | 4.66 | $4.73 | 13116 |
| 2024-01-05 | 4.65 | $4.64 | 21353 |
| 2024-01-04 | 4.65 | $4.70 | 7649 |
| 2024-01-03 | 4.64 | $4.70 | 23600 |
| 2024-01-02 | 4.64 | $4.73 | 22000 |
| 2023-12-29 | 4.63 | $4.73 | 156700 |
| 2023-12-28 | 4.62 | $4.70 | 24040 |
| 2023-12-27 | 4.61 | $4.69 | 21100 |
| 2023-12-26 | 4.60 | $4.62 | 71940 |
| 2023-12-22 | 4.59 | $4.70 | 22743 |
| 2023-12-21 | 4.58 | $4.48 | 65000 |
| 2023-12-20 | 4.59 | $4.57 | 25200 |
| 2023-12-19 | 4.59 | $4.52 | 4310 |
| 2023-12-18 | 4.60 | $4.62 | 24800 |
| 2023-12-15 | 4.60 | $4.61 | 5400 |
| 2023-12-14 | 4.60 | $4.60 | 29743 |
| 2023-12-13 | 4.61 | $4.52 | 5800 |
| 2023-12-12 | 4.62 | $4.58 | 5405 |
| 2023-12-11 | 4.64 | $4.63 | 12800 |
| 2023-12-08 | 4.65 | $4.64 | 15036 |
| 2023-12-07 | 4.66 | $4.67 | 38400 |
| 2023-12-06 | 4.67 | $4.63 | 14600 |
| 2023-12-05 | 4.69 | $4.70 | 16100 |
| 2023-12-04 | 4.71 | $4.70 | 35341 |
| 2023-12-01 | 4.73 | $4.50 | 11439 |
| 2023-11-30 | 4.77 | $4.70 | 47380 |
| 2023-11-29 | 4.79 | $4.11 | 118848 |
| 2023-11-28 | 4.88 | $4.75 | 50723 |
| 2023-11-27 | 4.91 | $4.50 | 21521 |
| 2023-11-24 | 4.96 | $4.46 | 20000 |
| 2023-11-22 | 5.02 | $4.58 | 4744 |
| 2023-11-21 | 5.08 | $4.65 | 9300 |
| 2023-11-20 | 5.12 | $4.77 | 4218 |
| 2023-11-17 | 5.16 | $5.01 | 6133 |
| 2023-11-16 | 5.18 | $5.09 | 12000 |
| 2023-11-15 | 5.19 | $5.13 | 3800 |
| 2023-11-14 | 5.19 | $5.16 | 4700 |
| 2023-11-13 | 5.19 | $5.05 | 55241 |
| 2023-11-10 | 5.20 | $5.29 | 3232 |
| 2023-11-09 | 5.19 | $5.05 | 5543 |
| 2023-11-08 | 5.21 | $5.07 | 1800 |
| 2023-11-07 | 5.23 | $5.20 | 2500 |
| 2023-11-06 | 5.24 | $5.31 | 6324 |
| 2023-11-03 | 5.24 | $5.40 | 27700 |
| 2023-11-02 | 5.24 | $5.30 | 14037 |
| 2023-11-01 | 5.24 | $5.37 | 921 |
| 2023-10-31 | 5.24 | $5.35 | 49000 |
| 2023-10-30 | 5.25 | $5.18 | 13700 |
| 2023-10-27 | 5.28 | $5.09 | 1800 |
| 2023-10-26 | 5.32 | $5.16 | 7327 |
| 2023-10-25 | 5.36 | $5.00 | 3800 |
| 2023-10-24 | 5.41 | $5.12 | 11045 |
| 2023-10-23 | 5.47 | $5.12 | 11333 |
| 2023-10-20 | 5.52 | $5.10 | 9302 |
| 2023-10-19 | 5.58 | $4.80 | 7450 |
| 2023-10-18 | 5.67 | $5.15 | 11600 |
| 2023-10-17 | 5.74 | $5.20 | 24513 |
| 2023-10-16 | 5.80 | $5.52 | 8269 |
| 2023-10-13 | 5.83 | $5.52 | 600 |
| 2023-10-12 | 5.86 | $5.60 | 10641 |
| 2023-10-11 | 5.89 | $5.78 | 51300 |
| 2023-10-10 | 5.90 | $5.90 | 6946 |
| 2023-10-09 | 5.89 | $5.83 | 12636 |
| 2023-10-06 | 5.89 | $5.85 | 8119 |
| 2023-10-05 | 5.89 | $5.84 | 2100 |
| 2023-10-04 | 5.89 | $5.80 | 7400 |
| 2023-10-03 | 5.89 | $5.79 | 8335 |
| 2023-10-02 | 5.89 | $6.04 | 13700 |
| 2023-09-29 | 5.86 | $6.08 | 109622 |
| 2023-09-28 | 5.83 | $6.15 | 26511 |
| 2023-09-27 | 5.79 | $6.20 | 29823 |
| 2023-09-26 | 5.74 | $5.70 | 41500 |
| 2023-09-25 | 5.74 | $6.10 | 15000 |
| 2023-09-22 | 5.69 | $5.76 | 4000 |
| 2023-09-21 | 5.68 | $6.02 | 6927 |
| 2023-09-20 | 5.65 | $5.74 | 11400 |
| 2023-09-19 | 5.64 | $5.51 | 11600 |
| 2023-09-18 | 5.66 | $5.80 | 26100 |
| 2023-09-15 | 5.64 | $5.92 | 43542 |
| 2023-09-14 | 5.62 | $5.58 | 13139 |
| 2023-09-13 | 5.62 | $5.54 | 125134 |
| 2023-09-12 | 5.63 | $5.65 | 236585 |
| 2023-09-11 | 5.62 | $5.59 | 6600 |
| 2023-09-08 | 5.62 | $5.67 | 7348 |
| 2023-09-07 | 5.60 | $5.66 | 25434 |
| 2023-09-06 | 5.58 | $5.52 | 6500 |
| 2023-09-05 | 5.57 | $5.54 | 9800 |
| 2023-09-01 | 5.55 | $5.63 | 11745 |
| 2023-08-31 | 5.52 | $5.48 | 17625 |
| 2023-08-30 | 5.51 | $5.55 | 41946 |
| 2023-08-29 | 5.48 | $5.67 | 16041 |
| 2023-08-28 | 5.43 | $5.71 | 34445 |
| 2023-08-25 | 5.38 | $5.76 | 9100 |
| 2023-08-24 | 5.32 | $5.72 | 9400 |
| 2023-08-23 | 5.26 | $5.84 | 50728 |
| 2023-08-22 | 5.18 | $5.82 | 65100 |
| 2023-08-21 | 5.10 | $5.50 | 24308 |
| 2023-08-18 | 5.05 | $5.62 | 78325 |
| 2023-08-17 | 4.98 | $5.78 | 98400 |
| 2023-08-16 | 4.89 | $5.50 | 330475 |
| 2023-08-15 | 4.82 | $5.31 | 222200 |
| 2023-08-14 | 4.78 | $4.57 | 7841 |
| 2023-08-11 | 4.80 | $4.70 | 86600 |
| 2023-08-10 | 4.81 | $4.92 | 26416 |
| 2023-08-09 | 4.80 | $4.87 | 6225 |
| 2023-08-08 | 4.80 | $4.82 | 32347 |
| 2023-08-07 | 4.80 | $4.71 | 25710 |
| 2023-08-04 | 4.82 | $4.63 | 73946 |
| 2023-08-03 | 4.84 | $4.82 | 27517 |
| 2023-08-02 | 4.85 | $4.63 | 22800 |
| 2023-08-01 | 4.87 | $4.84 | 66600 |
| 2023-07-31 | 4.88 | $4.99 | 4929 |
| 2023-07-28 | 4.87 | $4.96 | 39600 |
| 2023-07-27 | 4.87 | $4.74 | 21700 |
| 2023-07-26 | 4.88 | $4.90 | 14234 |
| 2023-07-25 | 4.88 | $4.74 | 19449 |
| 2023-07-24 | 4.89 | $4.84 | 34518 |
| 2023-07-21 | 4.89 | $4.52 | 2810 |
| 2023-07-20 | 4.92 | $4.83 | 21443 |
| 2023-07-19 | 4.92 | $4.86 | 15515 |
| 2023-07-18 | 4.92 | $4.97 | 65500 |
| 2023-07-17 | 4.92 | $4.92 | 52409 |
| 2023-07-14 | 4.91 | $5.09 | 97700 |
| 2023-07-13 | 4.90 | $4.98 | 12500 |
| 2023-07-12 | 4.89 | $4.88 | 22016 |
| 2023-07-11 | 4.89 | $5.10 | 70400 |
| 2023-07-10 | 4.87 | $5.03 | 29600 |
| 2023-07-07 | 4.86 | $4.95 | 34820 |
| 2023-07-06 | 4.86 | $4.95 | 38700 |
| 2023-07-05 | 4.85 | $5.03 | 41003 |
| 2023-07-03 | 4.84 | $5.10 | 10241 |
| 2023-06-30 | 4.82 | $4.88 | 507800 |
| 2023-06-29 | 4.83 | $4.77 | 39824 |
| 2023-06-28 | 4.85 | $4.64 | 117500 |
| 2023-06-27 | 4.88 | $4.48 | 42000 |
| 2023-06-26 | 4.94 | $4.05 | 48203 |
| 2023-06-23 | 5.04 | $4.65 | 6600 |
| 2023-06-22 | 5.08 | $4.80 | 3012 |
| 2023-06-21 | 5.12 | $5.06 | 2000 |
| 2023-06-20 | 5.13 | $5.14 | 1.5M |
| 2023-06-16 | 5.14 | $5.07 | 5900 |
| 2023-06-15 | 5.15 | $5.21 | 37024 |
| 2023-06-14 | 5.16 | $5.25 | 45900 |
| 2023-06-13 | 5.15 | $5.02 | 20900 |
| 2023-06-12 | 5.17 | $4.87 | 17949 |
| 2023-06-09 | 5.21 | $5.06 | 19507 |
| 2023-06-08 | 5.23 | $5.14 | 28500 |
| 2023-06-07 | 5.25 | $5.00 | 15809 |
| 2023-06-06 | 5.28 | $4.99 | 14434 |
| 2023-06-05 | 5.31 | $5.23 | 27861 |
| 2023-06-02 | 5.32 | $5.15 | 15100 |
| 2023-06-01 | 5.34 | $5.17 | 12000 |
| 2023-05-31 | 5.36 | $5.34 | 6600 |
| 2023-05-30 | 5.36 | $5.37 | 935 |
| 2023-05-26 | 5.35 | $5.38 | 22022 |
| 2023-05-25 | 5.35 | $5.34 | 12934 |
| 2023-05-24 | 5.35 | $5.15 | 18000 |
| 2023-05-23 | 5.37 | $5.51 | 9238 |
| 2023-05-22 | 5.35 | $5.48 | 5200 |
| 2023-05-19 | 5.34 | $5.43 | 3900 |
| 2023-05-18 | 5.33 | $5.39 | 47800 |
| 2023-05-17 | 5.33 | $5.36 | 14908 |
| 2023-05-16 | 5.33 | $5.17 | 29700 |
| 2023-05-15 | 5.36 | $5.25 | 11021 |
| 2023-05-12 | 5.38 | $5.44 | 15200 |
| 2023-05-11 | 5.38 | $5.45 | 185032 |
| 2023-05-10 | 5.38 | $5.40 | 1606 |
| 2023-05-09 | 5.40 | $5.26 | 13031 |
| 2023-05-08 | 5.43 | $5.20 | 51400 |
| 2023-05-05 | 5.46 | $5.39 | 6100 |
| 2023-05-04 | 5.48 | $5.25 | 4200 |
| 2023-05-03 | 5.52 | $5.36 | 4743 |
| 2023-05-02 | 5.55 | $5.26 | 16617 |
| 2023-05-01 | 5.59 | $5.27 | 4400 |
| 2023-04-28 | 5.64 | $5.52 | 7708 |
| 2023-04-27 | 5.66 | $5.29 | 1916 |
| 2023-04-26 | 5.71 | $5.42 | 7700 |
| 2023-04-25 | 5.75 | $5.40 | 6713 |
| 2023-04-24 | 5.80 | $5.41 | 27628 |
| 2023-04-21 | 5.84 | $5.74 | 2948 |
| 2023-04-20 | 5.86 | $5.51 | 19600 |
| 2023-04-19 | 5.90 | $5.50 | 11700 |
| 2023-04-18 | 5.94 | $6.00 | 5400 |
| 2023-04-17 | 5.94 | $5.92 | 8933 |
| 2023-04-14 | 5.94 | $6.00 | 10128 |
| 2023-04-13 | 5.94 | $5.96 | 7642 |
| 2023-04-12 | 5.94 | $6.00 | 1130 |
| 2023-04-11 | 5.94 | $5.81 | 3100 |
| 2023-04-10 | 5.95 | $5.75 | 17500 |
| 2023-04-06 | 5.97 | $5.70 | 10962 |
| 2023-04-05 | 6.00 | $5.99 | 3800 |
| 2023-04-04 | 6.01 | $6.00 | 3900 |
| 2023-04-03 | 6.02 | $6.00 | 13800 |
| 2023-03-31 | 6.03 | $6.00 | 9339 |
| 2023-03-30 | 6.05 | $5.97 | 18029 |
| 2023-03-29 | 6.08 | $6.09 | 7300 |
| 2023-03-28 | 6.09 | $6.00 | 19300 |
| 2023-03-27 | 6.12 | $6.10 | 8200 |
| 2023-03-24 | 6.15 | $6.04 | 16709 |
| 2023-03-23 | 6.19 | $5.95 | 40704 |
| 2023-03-22 | 6.24 | $5.94 | 10839 |
| 2023-03-21 | 6.29 | $5.88 | 5900 |
| 2023-03-20 | 6.36 | $5.88 | 2600 |
| 2023-03-17 | 6.43 | $5.99 | 22018 |
| 2023-03-16 | 6.50 | $6.14 | 5100 |
| 2023-03-15 | 6.56 | $6.07 | 9400 |
| 2023-03-14 | 6.63 | $6.11 | 7749 |
| 2023-03-13 | 6.70 | $5.84 | 17500 |
| 2023-03-10 | 6.80 | $6.00 | 21700 |
| 2023-03-09 | 6.89 | $6.45 | 26335 |
| 2023-03-08 | 6.94 | $6.72 | 14037 |
| 2023-03-07 | 6.97 | $6.85 | 5808 |
| 2023-03-06 | 6.99 | $6.84 | 13800 |
| 2023-03-03 | 7.01 | $6.82 | 14444 |
| 2023-03-02 | 7.04 | $6.90 | 2400 |
| 2023-03-01 | 7.05 | $7.00 | 9449 |
| 2023-02-28 | 7.06 | $7.00 | 19502 |
| 2023-02-27 | 7.06 | $6.99 | 22741 |
| 2023-02-24 | 7.07 | $7.00 | 6006 |
| 2023-02-23 | 7.07 | $7.05 | 12843 |
| 2023-02-22 | 7.07 | $7.00 | 14227 |
| 2023-02-21 | 7.06 | $7.03 | 11947 |
| 2023-02-17 | 7.05 | $7.15 | 11348 |
| 2023-02-16 | 7.03 | $7.05 | 14100 |
| 2023-02-15 | 7.01 | $7.00 | 13400 |
| 2023-02-14 | 6.98 | $7.15 | 10000 |
| 2023-02-13 | 6.93 | $7.02 | 15509 |
| 2023-02-10 | 6.89 | $7.15 | 19700 |
| 2023-02-09 | 6.82 | $7.09 | 29300 |
| 2023-02-08 | 6.76 | $7.12 | 14800 |
| 2023-02-07 | 6.68 | $7.16 | 17667 |
| 2023-02-06 | 6.58 | $7.58 | 62355 |
| 2023-02-03 | 6.43 | $7.20 | 66125 |
| 2023-02-02 | 6.29 | $6.95 | 24700 |
| 2023-02-01 | 6.18 | $6.92 | 316345 |
| 2023-01-31 | 6.05 | $6.59 | 19000 |
| 2023-01-30 | 5.94 | $6.84 | 33400 |
| 2023-01-27 | 5.80 | $6.59 | 36828 |
| 2023-01-26 | 5.68 | $6.99 | 52709 |
| 2023-01-25 | 5.50 | $6.42 | 14000 |
| 2023-01-24 | 5.37 | $6.42 | 14600 |
| 2023-01-23 | 5.22 | $6.20 | 46130 |
| 2023-01-20 | 5.09 | $6.25 | 66500 |
| 2023-01-19 | 4.93 | $5.30 | 8100 |
| 2023-01-18 | 4.86 | $5.55 | 4418 |
| 2023-01-17 | 4.76 | $5.47 | 15800 |
| 2023-01-13 | 4.66 | $5.54 | 29429 |
| 2023-01-12 | 4.54 | $5.44 | 22200 |
| 2023-01-11 | 4.43 | $5.28 | 60900 |
| 2023-01-10 | 4.32 | $4.69 | 8300 |
| 2023-01-09 | 4.27 | $4.50 | 4200 |
| 2023-01-06 | 4.23 | $4.36 | 4209 |
| 2023-01-05 | 4.21 | $4.23 | 19307 |
| 2023-01-04 | 4.19 | $4.37 | 19017 |
| 2023-01-03 | 4.16 | $4.63 | 13907 |
| 2022-12-30 | 4.11 | $4.63 | 1947 |
| 2022-12-29 | 4.05 | $4.48 | 8500 |
| 2022-12-28 | 4.01 | $4.50 | 30736 |
| 2022-12-27 | 3.96 | $4.76 | 330800 |
| 2022-12-23 | 3.88 | $4.01 | 4525 |
| 2022-12-22 | 3.87 | $3.67 | 2120 |
| 2022-12-21 | 3.90 | $3.75 | 8021 |
| 2022-12-20 | 3.91 | $3.52 | 36831 |
| 2022-12-19 | 3.96 | $3.65 | 30800 |
| 2022-12-16 | 3.99 | $3.93 | 13504 |
| 2022-12-15 | 4.00 | $3.90 | 1022 |
| 2022-12-14 | 4.01 | $3.91 | 3700 |
| 2022-12-13 | 4.02 | $4.01 | 9804 |
| 2022-12-12 | 4.02 | $3.97 | 8000 |
| 2022-12-09 | 4.02 | $3.98 | 9000 |
| 2022-12-08 | 4.02 | $4.15 | 4829 |
| 2022-12-07 | 4.01 | $3.89 | 4638 |
| 2022-12-06 | 4.02 | $4.04 | 1800 |
| 2022-12-05 | 4.01 | $4.15 | 4200 |
| 2022-12-02 | 4.00 | $4.05 | 1748 |
| 2022-12-01 | 3.99 | $4.23 | 8745 |
| 2022-11-30 | 3.97 | $4.19 | 2400 |
| 2022-11-29 | 3.94 | $3.77 | 3000 |
| 2022-11-28 | 3.96 | $3.89 | 500 |
| 2022-11-25 | 3.97 | $3.86 | 7600 |
| 2022-11-23 | 3.98 | $3.75 | 9800 |
| 2022-11-22 | 4.01 | $3.98 | 26200 |
| 2022-11-21 | 4.01 | $4.11 | 3700 |
| 2022-11-18 | 4.01 | $4.09 | 2404 |
| 2022-11-17 | 4.00 | $4.08 | 2617 |
| 2022-11-16 | 3.99 | $4.19 | 3200 |
| 2022-11-15 | 3.98 | $4.05 | 12803 |
| 2022-11-14 | 3.97 | $3.91 | 2400 |
| 2022-11-11 | 3.98 | $3.91 | 4249 |
| 2022-11-10 | 3.99 | $3.95 | 9929 |
| 2022-11-09 | 4.00 | $3.70 | 500 |
| 2022-11-08 | 4.03 | $3.96 | 97800 |
| 2022-11-07 | 4.04 | $3.96 | 1130 |
| 2022-11-04 | 4.05 | $4.00 | 7102 |
| 2022-11-03 | 4.06 | $3.98 | 411 |
| 2022-11-02 | 4.08 | $3.96 | 70850 |
| 2022-11-01 | 4.10 | $3.96 | 18400 |
| 2022-10-31 | 4.12 | $4.19 | 1200 |
| 2022-10-28 | 4.12 | $4.01 | 1223 |
| 2022-10-27 | 4.14 | $4.14 | 57375 |
| 2022-10-26 | 4.15 | $4.14 | 3500 |
| 2022-10-25 | 4.17 | $4.21 | 1200 |
| 2022-10-24 | 4.17 | $4.11 | 2300 |
| 2022-10-21 | 4.19 | $4.10 | 3000 |
| 2022-10-20 | 4.22 | $3.97 | 3300 |
| 2022-10-19 | 4.25 | $3.95 | 13728 |
| 2022-10-18 | 4.30 | $4.00 | 2400 |
| 2022-10-17 | 4.34 | $4.07 | 900 |
| 2022-10-14 | 4.38 | $3.97 | 4100 |
| 2022-10-13 | 4.43 | $4.12 | 59800 |
| 2022-10-12 | 4.47 | $4.20 | 8010 |
| 2022-10-11 | 4.50 | $4.25 | 2334 |
| 2022-10-10 | 4.53 | $4.19 | 8900 |
| 2022-10-07 | 4.58 | $4.58 | 2432 |
| 2022-10-06 | 4.58 | $4.65 | 14900 |
| 2022-10-05 | 4.59 | $4.46 | 17530 |
| 2022-10-04 | 4.61 | $4.43 | 16200 |
| 2022-10-03 | 4.64 | $4.44 | 284847 |
| 2022-09-30 | 4.67 | $4.63 | 7000 |
| 2022-09-29 | 4.69 | $4.66 | 35600 |
| 2022-09-28 | 4.70 | $4.70 | 2700 |
| 2022-09-27 | 4.72 | $4.40 | 7307 |
| 2022-09-26 | 4.76 | $4.56 | 7300 |
| 2022-09-23 | 4.79 | $4.45 | 12502 |
| 2022-09-22 | 4.84 | $4.64 | 4323 |
| 2022-09-21 | 4.87 | $4.84 | 800 |
| 2022-09-20 | 4.88 | $4.50 | 4437 |
| 2022-09-19 | 4.92 | $4.55 | 5746 |
| 2022-09-16 | 4.96 | $4.68 | 18700 |
| 2022-09-15 | 4.99 | $4.70 | 5700 |
| 2022-09-14 | 5.02 | $4.83 | 20543 |
| 2022-09-13 | 5.04 | $4.93 | 5100 |
| 2022-09-12 | 5.05 | $5.28 | 26100 |
| 2022-09-09 | 5.03 | $5.11 | 13136 |
| 2022-09-08 | 5.02 | $4.74 | 230 |
| 2022-09-07 | 5.05 | $5.08 | 1500 |
| 2022-09-06 | 5.04 | $4.95 | 8600 |
| 2022-09-02 | 5.05 | $5.11 | 2700 |
| 2022-09-01 | 5.04 | $5.13 | 1700 |
| 2022-08-31 | 5.02 | $5.35 | 5000 |
| 2022-08-30 | 4.99 | $5.18 | 10300 |
| 2022-08-29 | 4.96 | $4.95 | 800 |
| 2022-08-26 | 4.96 | $4.99 | 4800 |
| 2022-08-25 | 4.95 | $4.93 | 2104 |
| 2022-08-24 | 4.95 | $4.82 | 5800 |
| 2022-08-23 | 4.96 | $5.00 | 810 |
| 2022-08-22 | 4.95 | $5.00 | 3500 |
| 2022-08-19 | 4.94 | $4.97 | 1000 |
| 2022-08-18 | 4.93 | $4.86 | 4403 |
| 2022-08-17 | 4.93 | $5.17 | 1300 |
| 2022-08-16 | 4.90 | $5.14 | 28320 |
| 2022-08-15 | 4.88 | $5.00 | 26539 |
| 2022-08-12 | 4.86 | $4.90 | 50637 |
| 2022-08-11 | 4.86 | $4.90 | 400 |
| 2022-08-10 | 4.85 | $5.05 | 4000 |
| 2022-08-09 | 4.83 | $5.00 | 227 |
| 2022-08-08 | 4.81 | $4.98 | 141 |
| 2022-08-05 | 4.79 | $4.89 | 600 |
| 2022-08-04 | 4.78 | $4.78 | 47268 |
| 2022-08-03 | 4.78 | $4.78 | 1331 |
| 2022-08-02 | 4.77 | $4.48 | 300 |
| 2022-08-01 | 4.80 | $4.60 | 2200 |
| 2022-07-29 | 4.83 | $4.80 | 43900 |
| 2022-07-28 | 4.83 | $4.80 | 2100 |
| 2022-07-27 | 4.83 | $4.87 | 1600 |
| 2022-07-26 | 4.83 | $4.85 | 212 |
| 2022-07-25 | 4.83 | $5.00 | 12200 |
| 2022-07-22 | 4.82 | $5.00 | 38600 |
| 2022-07-21 | 4.80 | $4.97 | 10841 |
| 2022-07-20 | 4.78 | $4.85 | 3932 |
| 2022-07-19 | 4.78 | $4.73 | 400 |
| 2022-07-18 | 4.78 | $4.75 | 1100 |
| 2022-07-15 | 4.79 | $4.67 | 700 |
| 2022-07-14 | 4.80 | $4.73 | 3500 |
| 2022-07-13 | 4.81 | $4.75 | 42608 |
| 2022-07-12 | 4.82 | $4.61 | 12400 |
| 2022-07-11 | 4.85 | $4.62 | 4300 |
| 2022-07-08 | 4.87 | $4.60 | 1706 |
| 2022-07-07 | 4.90 | $4.87 | 10400 |
| 2022-07-06 | 4.91 | $4.80 | 17344 |
| 2022-07-05 | 4.93 | $5.07 | 11600 |
| 2022-07-01 | 4.92 | $5.20 | 219345 |
| 2022-06-30 | 4.91 | $4.92 | 4800 |
| 2022-06-29 | 4.92 | $5.03 | 7722 |
| 2022-06-28 | 4.92 | $4.86 | 6700 |
| 2022-06-27 | 4.93 | $5.00 | 13700 |
| 2022-06-24 | 4.94 | $4.66 | 8200 |
| 2022-06-23 | 4.97 | $4.95 | 10600 |
| 2022-06-22 | 4.98 | $4.42 | 3000 |
| 2022-06-21 | 5.04 | $4.50 | 51200 |
| 2022-06-17 | 5.10 | $4.75 | 312 |
| 2022-06-16 | 5.13 | $5.08 | 813 |
| 2022-06-15 | 5.13 | $5.01 | 1100 |
| 2022-06-14 | 5.13 | $5.05 | 1535 |
| 2022-06-13 | 5.13 | $4.82 | 7600 |
| 2022-06-10 | 5.15 | $5.06 | 11500 |
| 2022-06-09 | 5.14 | $5.13 | 600 |
| 2022-06-08 | 5.12 | $5.15 | 5543 |
| 2022-06-07 | 5.09 | $5.50 | 4748 |
| 2022-06-06 | 5.03 | $5.74 | 24514 |
| 2022-06-03 | 4.95 | $5.74 | 28738 |
| 2022-06-02 | 4.86 | $5.00 | 9500 |
| 2022-06-01 | 4.84 | $4.95 | 265800 |
| 2022-05-31 | 4.83 | $5.26 | 38500 |
| 2022-05-27 | 4.79 | $4.98 | 20200 |
| 2022-05-26 | 4.77 | $5.15 | 60334 |
| 2022-05-25 | 4.74 | $4.50 | 49800 |
| 2022-05-24 | 4.77 | $4.77 | 500 |
| 2022-05-23 | 4.77 | $5.15 | 5400 |
| 2022-05-20 | 4.74 | $5.15 | 4520 |
| 2022-05-19 | 4.71 | $4.74 | 8940 |
| 2022-05-18 | 4.72 | $4.48 | 18622 |
| 2022-05-17 | 4.76 | $4.45 | 40600 |
| 2022-05-16 | 4.81 | $4.60 | 1528 |
| 2022-05-13 | 4.84 | $4.52 | 4800 |
| 2022-05-12 | 4.88 | $4.45 | 6600 |
| 2022-05-11 | 4.94 | $4.46 | 10035 |
| 2022-05-10 | 4.99 | $4.00 | 57300 |
| 2022-05-09 | 5.09 | $5.11 | 3823 |
| 2022-05-06 | 5.09 | $5.24 | 29001 |
| 2022-05-05 | 5.07 | $5.24 | 4592 |
| 2022-05-04 | 5.05 | $5.23 | 20700 |
| 2022-05-03 | 5.03 | $4.96 | 1923 |
| 2022-05-02 | 5.05 | $4.90 | 19340 |
| 2022-04-29 | 5.07 | $5.01 | 5064 |
| 2022-04-28 | 5.08 | $5.08 | 4416 |
| 2022-04-27 | 5.09 | $4.92 | 1000 |
| 2022-04-26 | 5.11 | $5.06 | 4722 |
| 2022-04-25 | 5.13 | $5.01 | 9800 |
| 2022-04-22 | 5.14 | $5.29 | 8440 |
| 2022-04-21 | 5.13 | $5.05 | 5200 |
| 2022-04-20 | 5.15 | $5.19 | 14400 |
| 2022-04-19 | 5.15 | $5.20 | 31800 |
| 2022-04-18 | 5.15 | $5.20 | 30200 |
| 2022-04-14 | 5.15 | $4.76 | 189100 |
| 2022-04-13 | 5.19 | $4.95 | 10035 |
| 2022-04-12 | 5.22 | $4.89 | 3114 |
| 2022-04-11 | 5.25 | $4.90 | 9800 |
| 2022-04-08 | 5.28 | $5.07 | 4720 |
| 2022-04-07 | 5.30 | $5.25 | 1235 |
| 2022-04-06 | 5.29 | $5.19 | 3330 |
| 2022-04-05 | 5.30 | $5.48 | 2516 |
| 2022-04-04 | 5.27 | $5.48 | 5621 |
| 2022-04-01 | 5.24 | $5.40 | 204945 |
| 2022-03-31 | 5.23 | $5.50 | 5900 |
| 2022-03-30 | 5.21 | $5.48 | 6345 |
| 2022-03-29 | 5.19 | $5.30 | 8000 |
| 2022-03-28 | 5.20 | $5.15 | 22626 |
| 2022-03-25 | 5.23 | $5.11 | 13000 |
| 2022-03-24 | 5.27 | $5.01 | 18500 |
| 2022-03-23 | 5.32 | $5.19 | 30700 |
| 2022-03-22 | 5.36 | $5.62 | 28538 |
| 2022-03-21 | 5.37 | $5.38 | 1000 |
| 2022-03-18 | 5.40 | $5.17 | 15547 |
| 2022-03-17 | 5.47 | $4.99 | 1700 |
| 2022-03-16 | 5.55 | $4.90 | 3400 |
| 2022-03-15 | 5.66 | $4.90 | 4720 |
| 2022-03-14 | 5.78 | $4.75 | 7400 |
| 2022-03-11 | 5.93 | $5.04 | 6800 |
| 2022-03-10 | 6.05 | $5.30 | 2000 |
| 2022-03-09 | 6.16 | $5.31 | 2100 |
| 2022-03-08 | 6.28 | $5.00 | 49600 |
| 2022-03-07 | 6.43 | $5.50 | 14100 |
| 2022-03-04 | 6.54 | $6.20 | 78700 |
| 2022-03-03 | 6.58 | $6.35 | 900 |
| 2022-03-02 | 6.61 | $6.35 | 12306 |
| 2022-03-01 | 6.64 | $6.31 | 938 |
| 2022-02-28 | 6.67 | $6.50 | 15101 |
| 2022-02-25 | 6.68 | $6.47 | 2300 |
| 2022-02-24 | 6.69 | $6.53 | 3748 |
| 2022-02-23 | 6.69 | $6.34 | 3610 |
| 2022-02-22 | 6.71 | $6.20 | 5400 |
| 2022-02-18 | 6.75 | $6.81 | 8100 |
| 2022-02-17 | 6.72 | $6.67 | 8800 |
| 2022-02-16 | 6.71 | $7.02 | 312 |
| 2022-02-15 | 6.66 | $7.09 | 12300 |
| 2022-02-14 | 6.60 | $7.24 | 9721 |
| 2022-02-11 | 6.53 | $7.00 | 6300 |
| 2022-02-10 | 6.49 | $7.00 | 20915 |
| 2022-02-09 | 6.44 | $7.06 | 14900 |
| 2022-02-08 | 6.39 | $6.71 | 13119 |
| 2022-02-07 | 6.37 | $6.70 | 4919 |
| 2022-02-04 | 6.36 | $6.58 | 3700 |
| 2022-02-03 | 6.35 | $6.49 | 5400 |
| 2022-02-02 | 6.36 | $6.13 | 44535 |
| 2022-02-01 | 6.40 | $5.88 | 114233 |
| 2022-01-31 | 6.47 | $5.96 | 3000 |
| 2022-01-28 | 6.53 | $6.00 | 11910 |
| 2022-01-27 | 6.59 | $6.05 | 848 |
| 2022-01-26 | 6.65 | $6.28 | 3413 |
| 2022-01-25 | 6.69 | $6.44 | 3118 |
| 2022-01-24 | 6.72 | $6.10 | 9700 |
| 2022-01-21 | 6.78 | $6.21 | 7600 |
| 2022-01-20 | 6.83 | $6.84 | 500 |
| 2022-01-19 | 6.82 | $6.63 | 1500 |
| 2022-01-18 | 6.83 | $6.84 | 2608 |
| 2022-01-14 | 6.82 | $7.00 | 1627 |
| 2022-01-13 | 6.80 | $6.96 | 4100 |
| 2022-01-12 | 6.78 | $7.50 | 600 |
| 2022-01-11 | 6.70 | $7.22 | 16800 |
| 2022-01-10 | 6.65 | $6.70 | 11100 |
| 2022-01-07 | 6.65 | $6.84 | 4600 |
| 2022-01-06 | 6.65 | $6.70 | 1700 |
| 2022-01-05 | 6.66 | $6.71 | 7643 |
| 2022-01-04 | 6.68 | $6.79 | 183626 |
| 2022-01-03 | 6.69 | $6.35 | 300 |
| 2021-12-31 | 6.76 | $6.40 | 15400 |
| 2021-12-30 | 6.82 | $6.36 | 9937 |
| 2021-12-29 | 6.90 | $6.49 | 16942 |
| 2021-12-28 | 6.98 | $6.66 | 10825 |
| 2021-12-27 | 7.04 | $6.83 | 2600 |
| 2021-12-23 | 7.10 | $6.86 | 9134 |
| 2021-12-22 | 7.17 | $6.41 | 14632 |
| 2021-12-21 | 7.29 | $6.77 | 88246 |
| 2021-12-20 | 7.39 | $6.35 | 13349 |
| 2021-12-17 | 7.54 | $6.79 | 33805 |
| 2021-12-16 | 7.66 | $7.00 | 4100 |
| 2021-12-15 | 7.77 | $6.91 | 3620 |
| 2021-12-14 | 7.90 | $7.12 | 19907 |
| 2021-12-13 | 8.01 | $7.10 | 3347 |
| 2021-12-10 | 8.14 | $7.00 | 6600 |
| 2021-12-09 | 8.29 | $7.75 | 2432 |
| 2021-12-08 | 8.37 | $8.10 | 11630 |
| 2021-12-07 | 8.42 | $8.26 | 5400 |
| 2021-12-06 | 8.46 | $7.30 | 17400 |
| 2021-12-03 | 8.61 | $7.77 | 11500 |
| 2021-12-02 | 8.71 | $8.25 | 1400 |
| 2021-12-01 | 8.77 | $8.20 | 4130 |
| 2021-11-30 | 8.84 | $8.01 | 4545 |
| 2021-11-29 | 8.93 | $8.00 | 16614 |
| 2021-11-26 | 9.02 | $9.10 | 27846 |
| 2021-11-24 | 9.01 | $8.94 | 600 |
| 2021-11-23 | 9.00 | $9.15 | 300 |
| 2021-11-22 | 8.98 | $9.00 | 2700 |
| 2021-11-19 | 8.97 | $8.99 | 1100 |
| 2021-11-18 | 8.95 | $8.98 | 5909 |
| 2021-11-17 | 8.93 | $8.95 | 820 |
| 2021-11-16 | 8.91 | $8.83 | 3040 |
| 2021-11-15 | 8.89 | $9.00 | 12400 |
| 2021-11-12 | 8.86 | $9.25 | 5747 |
| 2021-11-11 | 8.79 | $9.10 | 2509 |
| 2021-11-10 | 8.72 | $8.97 | 4631 |
| 2021-11-09 | 8.66 | $9.02 | 10910 |
| 2021-11-08 | 8.58 | $9.26 | 9700 |
| 2021-11-05 | 8.47 | $9.50 | 20000 |
| 2021-11-04 | 8.32 | $8.92 | 4500 |
| 2021-11-03 | 8.21 | $8.68 | 3919 |
| 2021-11-02 | 8.11 | $8.62 | 2800 |
| 2021-11-01 | 8.00 | $8.55 | 4712 |
| 2021-10-29 | 7.90 | $8.43 | 122200 |
| 2021-10-28 | 7.80 | $8.64 | 2400 |
| 2021-10-27 | 7.67 | $8.58 | 4845 |
| 2021-10-26 | 7.54 | $8.50 | 6600 |
| 2021-10-25 | 7.40 | $8.48 | 3100 |
| 2021-10-22 | 7.25 | $8.22 | 4600 |
| 2021-10-21 | 7.12 | $8.25 | 13900 |
| 2021-10-20 | 6.98 | $7.80 | 21100 |
| 2021-10-19 | 6.88 | $7.49 | 49200 |
| 2021-10-18 | 6.79 | $7.71 | 12400 |
| 2021-10-15 | 6.69 | $7.36 | 24100 |
| 2021-10-14 | 6.60 | $7.50 | 12200 |
| 2021-10-13 | 6.50 | $6.96 | 11502 |
| 2021-10-12 | 6.45 | $6.60 | 5948 |
| 2021-10-11 | 6.42 | $6.44 | 11800 |
| 2021-10-08 | 6.42 | $6.28 | 5900 |
| 2021-10-07 | 6.43 | $6.20 | 7422 |
| 2021-10-06 | 6.45 | $6.22 | 14921 |
| 2021-10-05 | 6.47 | $6.46 | 7200 |
| 2021-10-04 | 6.46 | $6.77 | 66234 |
| 2021-10-01 | 6.43 | $7.50 | 243100 |
| 2021-09-30 | 6.32 | $6.46 | 22700 |
| 2021-09-29 | 6.31 | $6.05 | 31400 |
| 2021-09-28 | 6.34 | $6.20 | 29000 |
| 2021-09-27 | 6.36 | $6.53 | 16400 |
| 2021-09-24 | 6.35 | $6.35 | 6000 |
| 2021-09-23 | 6.36 | $6.48 | 10900 |
| 2021-09-22 | 6.36 | $6.41 | 5645 |
| 2021-09-21 | 6.36 | $6.35 | 448 |
| 2021-09-20 | 6.38 | $6.15 | 12944 |
| 2021-09-17 | 6.41 | $6.10 | 14100 |
| 2021-09-16 | 6.46 | $6.03 | 13313 |
| 2021-09-15 | 6.52 | $6.18 | 16704 |
| 2021-09-14 | 6.57 | $6.16 | 9600 |
| 2021-09-13 | 6.64 | $6.44 | 9849 |
| 2021-09-10 | 6.68 | $6.60 | 10400 |
| 2021-09-09 | 6.72 | $6.63 | 22212 |
| 2021-09-08 | 6.76 | $6.66 | 87000 |
| 2021-09-07 | 6.80 | $6.43 | 24200 |
| 2021-09-03 | 6.87 | $6.36 | 36703 |
| 2021-09-02 | 6.96 | $6.32 | 28800 |
| 2021-09-01 | 7.05 | $6.63 | 17546 |
| 2021-08-31 | 7.12 | $6.65 | 17000 |
| 2021-08-30 | 7.20 | $6.81 | 12200 |
| 2021-08-27 | 7.26 | $6.82 | 3536 |
| 2021-08-26 | 7.33 | $6.66 | 10000 |
| 2021-08-25 | 7.43 | $6.67 | 5243 |
| 2021-08-24 | 7.54 | $6.63 | 9644 |
| 2021-08-23 | 7.66 | $7.00 | 57946 |
| 2021-08-20 | 7.76 | $7.05 | 1032 |
| 2021-08-19 | 7.86 | $7.16 | 2208 |
| 2021-08-18 | 7.96 | $7.40 | 4000 |
| 2021-08-17 | 8.04 | $7.74 | 8000 |
| 2021-08-16 | 8.10 | $7.77 | 12131 |
| 2021-08-13 | 8.17 | $8.00 | 6300 |
| 2021-08-12 | 8.22 | $8.43 | 4900 |
| 2021-08-11 | 8.23 | $7.89 | 14300 |
| 2021-08-10 | 8.30 | $7.59 | 7700 |
| 2021-08-09 | 8.41 | $7.96 | 6800 |
| 2021-08-06 | 8.48 | $7.91 | 716 |
| 2021-08-05 | 8.57 | $7.63 | 2500 |
| 2021-08-04 | 8.70 | $7.80 | 27143 |
| 2021-08-03 | 8.82 | $7.47 | 21544 |
| 2021-08-02 | 8.98 | $8.17 | 5924 |
| 2021-07-30 | 9.09 | $8.64 | 18334 |
| 2021-07-29 | 9.16 | $8.80 | 3306 |
| 2021-07-28 | 9.21 | $8.82 | 2100 |
| 2021-07-27 | 9.27 | $8.89 | 2100 |
| 2021-07-26 | 9.33 | $9.11 | 4543 |
| 2021-07-23 | 9.37 | $9.00 | 7622 |
| 2021-07-22 | 9.43 | $9.14 | 1005 |
| 2021-07-21 | 9.48 | $9.48 | 1044 |
| 2021-07-20 | 9.51 | $9.10 | 1132 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
7.46
2025-08-18
Close Price
$7.49
Vol: 42877
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.77
Average
5.79
Maximum
9.33
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-08-18 | 7.46 | $7.49 | 42877 |
| 2025-08-15 | 7.45 | $7.49 | 42900 |
| 2025-08-14 | 7.44 | $7.48 | 69944 |
| 2025-08-13 | 7.43 | $7.48 | 38400 |
| 2025-08-12 | 7.42 | $7.48 | 83246 |
| 2025-08-11 | 7.41 | $7.47 | 24900 |
| 2025-08-08 | 7.39 | $7.47 | 70800 |
| 2025-08-07 | 7.38 | $7.42 | 356500 |
| 2025-08-06 | 7.37 | $7.36 | 183200 |
| 2025-08-05 | 7.37 | $7.35 | 108345 |
| 2025-08-04 | 7.38 | $7.38 | 131500 |
| 2025-08-01 | 7.38 | $7.38 | 26413 |
| 2025-07-31 | 7.38 | $7.41 | 6600 |
| 2025-07-30 | 7.37 | $7.39 | 4423 |
| 2025-07-29 | 7.37 | $7.39 | 12839 |
| 2025-07-28 | 7.37 | $7.38 | 17700 |
| 2025-07-25 | 7.37 | $7.37 | 22872 |
| 2025-07-24 | 7.37 | $7.38 | 58313 |
| 2025-07-23 | 7.37 | $7.38 | 26132 |
| 2025-07-22 | 7.37 | $7.39 | 35200 |
| 2025-07-21 | 7.37 | $7.37 | 23012 |
| 2025-07-18 | 7.37 | $7.39 | 11720 |
| 2025-07-17 | 7.37 | $7.39 | 31400 |
| 2025-07-16 | 7.37 | $7.38 | 42386 |
| 2025-07-15 | 7.37 | $7.36 | 24600 |
| 2025-07-14 | 7.38 | $7.36 | 23000 |
| 2025-07-11 | 7.39 | $7.34 | 39600 |
| 2025-07-10 | 7.40 | $7.31 | 16700 |
| 2025-07-09 | 7.42 | $7.29 | 107806 |
| 2025-07-08 | 7.45 | $7.33 | 89113 |
| 2025-07-07 | 7.47 | $7.46 | 16800 |
| 2025-07-03 | 7.47 | $7.47 | 56321 |
| 2025-07-02 | 7.47 | $7.47 | 14800 |
| 2025-07-01 | 7.47 | $7.48 | 47511 |
| 2025-06-30 | 7.47 | $7.47 | 54645 |
| 2025-06-27 | 7.47 | $7.48 | 9538 |
| 2025-06-26 | 7.46 | $7.47 | 19400 |
| 2025-06-25 | 7.46 | $7.45 | 56213 |
| 2025-06-24 | 7.46 | $7.48 | 84000 |
| 2025-06-23 | 7.46 | $7.45 | 125200 |
| 2025-06-20 | 7.46 | $7.45 | 27300 |
| 2025-06-18 | 7.46 | $7.45 | 36800 |
| 2025-06-17 | 7.45 | $7.47 | 23348 |
| 2025-06-16 | 7.45 | $7.45 | 36437 |
| 2025-06-13 | 7.45 | $7.46 | 45345 |
| 2025-06-12 | 7.44 | $7.48 | 45011 |
| 2025-06-11 | 7.44 | $7.45 | 130100 |
| 2025-06-10 | 7.43 | $7.45 | 80900 |
| 2025-06-09 | 7.43 | $7.44 | 184400 |
| 2025-06-06 | 7.42 | $7.43 | 36445 |
| 2025-06-05 | 7.42 | $7.42 | 359600 |
| 2025-06-04 | 7.42 | $7.31 | 1.2M |
| 2025-06-03 | 7.44 | $7.45 | 55700 |
| 2025-06-02 | 7.44 | $7.44 | 50014 |
| 2025-05-30 | 7.44 | $7.43 | 72900 |
| 2025-05-29 | 7.44 | $7.44 | 246209 |
| 2025-05-28 | 7.44 | $7.43 | 35200 |
| 2025-05-27 | 7.44 | $7.43 | 68107 |
| 2025-05-23 | 7.44 | $7.43 | 100400 |
| 2025-05-22 | 7.44 | $7.40 | 238733 |
| 2025-05-21 | 7.45 | $7.42 | 98700 |
| 2025-05-20 | 7.45 | $7.44 | 63540 |
| 2025-05-19 | 7.45 | $7.44 | 30300 |
| 2025-05-16 | 7.45 | $7.43 | 30300 |
| 2025-05-15 | 7.45 | $7.44 | 32900 |
| 2025-05-14 | 7.45 | $7.43 | 41735 |
| 2025-05-13 | 7.45 | $7.43 | 39027 |
| 2025-05-12 | 7.45 | $7.43 | 54718 |
| 2025-05-09 | 7.45 | $7.42 | 28623 |
| 2025-05-08 | 7.45 | $7.43 | 91200 |
| 2025-05-07 | 7.45 | $7.43 | 56900 |
| 2025-05-06 | 7.45 | $7.44 | 128600 |
| 2025-05-05 | 7.45 | $7.42 | 31000 |
| 2025-05-02 | 7.45 | $7.43 | 75300 |
| 2025-05-01 | 7.45 | $7.44 | 55673 |
| 2025-04-30 | 7.44 | $7.45 | 172114 |
| 2025-04-29 | 7.43 | $7.44 | 345900 |
| 2025-04-28 | 7.43 | $7.42 | 61300 |
| 2025-04-25 | 7.43 | $7.44 | 47900 |
| 2025-04-24 | 7.42 | $7.43 | 97100 |
| 2025-04-23 | 7.41 | $7.41 | 128512 |
| 2025-04-22 | 7.41 | $7.39 | 64400 |
| 2025-04-21 | 7.41 | $7.39 | 186423 |
| 2025-04-17 | 7.40 | $7.39 | 117000 |
| 2025-04-16 | 7.40 | $7.40 | 117812 |
| 2025-04-15 | 7.40 | $7.42 | 177900 |
| 2025-04-14 | 7.39 | $7.45 | 244538 |
| 2025-04-11 | 7.37 | $7.38 | 187400 |
| 2025-04-10 | 7.36 | $7.35 | 337000 |
| 2025-04-09 | 7.36 | $7.33 | 742000 |
| 2025-04-08 | 7.36 | $7.27 | 656200 |
| 2025-04-07 | 7.38 | $7.25 | 1.4M |
| 2025-04-04 | 7.40 | $7.30 | 1.1M |
| 2025-04-03 | 7.42 | $7.37 | 154340 |
| 2025-04-02 | 7.42 | $7.38 | 182400 |
| 2025-04-01 | 7.42 | $7.37 | 80700 |
| 2025-03-31 | 7.42 | $7.36 | 147711 |
| 2025-03-28 | 7.42 | $7.36 | 95020 |
| 2025-03-27 | 7.42 | $7.36 | 136124 |
| 2025-03-26 | 7.42 | $7.38 | 107727 |
| 2025-03-25 | 7.42 | $7.38 | 192728 |
| 2025-03-24 | 7.42 | $7.40 | 104615 |
| 2025-03-21 | 7.41 | $7.36 | 293800 |
| 2025-03-20 | 7.41 | $7.38 | 243817 |
| 2025-03-19 | 7.40 | $7.35 | 89042 |
| 2025-03-18 | 7.39 | $7.37 | 150920 |
| 2025-03-17 | 7.38 | $7.34 | 75600 |
| 2025-03-14 | 7.38 | $7.33 | 432413 |
| 2025-03-13 | 7.38 | $7.33 | 135801 |
| 2025-03-12 | 7.37 | $7.33 | 247300 |
| 2025-03-11 | 7.36 | $7.32 | 198000 |
| 2025-03-10 | 7.36 | $7.39 | 189414 |
| 2025-03-07 | 7.33 | $7.38 | 73000 |
| 2025-03-06 | 7.31 | $7.36 | 270716 |
| 2025-03-05 | 7.28 | $7.38 | 1.9M |
| 2025-03-04 | 7.24 | $7.31 | 1.6M |
| 2025-03-03 | 7.21 | $7.31 | 279845 |
| 2025-02-28 | 7.18 | $7.31 | 1.2M |
| 2025-02-27 | 7.14 | $7.31 | 534300 |
| 2025-02-26 | 7.10 | $7.34 | 455146 |
| 2025-02-25 | 7.04 | $7.32 | 1.8M |
| 2025-02-24 | 6.97 | $7.32 | 887700 |
| 2025-02-21 | 6.89 | $7.31 | 2.1M |
| 2025-02-20 | 6.81 | $7.31 | 14.8M |
| 2025-02-19 | 6.70 | $7.32 | 8.9M |
| 2025-02-18 | 6.59 | $6.23 | 184800 |
| 2025-02-14 | 6.68 | $6.54 | 68817 |
| 2025-02-13 | 6.72 | $6.78 | 46300 |
| 2025-02-12 | 6.72 | $6.63 | 20500 |
| 2025-02-11 | 6.75 | $6.53 | 14600 |
| 2025-02-10 | 6.81 | $6.63 | 48200 |
| 2025-02-07 | 6.86 | $6.47 | 40822 |
| 2025-02-06 | 6.95 | $6.37 | 25123 |
| 2025-02-05 | 7.08 | $6.44 | 36923 |
| 2025-02-04 | 7.21 | $6.75 | 15800 |
| 2025-02-03 | 7.30 | $6.70 | 37118 |
| 2025-01-31 | 7.40 | $6.94 | 81332 |
| 2025-01-30 | 7.48 | $7.07 | 61000 |
| 2025-01-29 | 7.54 | $7.14 | 51000 |
| 2025-01-28 | 7.59 | $7.26 | 58329 |
| 2025-01-27 | 7.63 | $7.21 | 138829 |
| 2025-01-24 | 7.67 | $7.33 | 89300 |
| 2025-01-23 | 7.70 | $7.48 | 18200 |
| 2025-01-22 | 7.70 | $7.50 | 79000 |
| 2025-01-21 | 7.69 | $7.30 | 72800 |
| 2025-01-17 | 7.72 | $7.39 | 151714 |
| 2025-01-16 | 7.73 | $7.65 | 51513 |
| 2025-01-15 | 7.69 | $7.62 | 45700 |
| 2025-01-14 | 7.64 | $7.55 | 25200 |
| 2025-01-13 | 7.59 | $7.57 | 61800 |
| 2025-01-10 | 7.54 | $7.45 | 111600 |
| 2025-01-08 | 7.49 | $7.80 | 168562 |
| 2025-01-07 | 7.36 | $7.95 | 181500 |
| 2025-01-06 | 7.18 | $7.72 | 195141 |
| 2025-01-03 | 7.01 | $7.65 | 189915 |
| 2025-01-02 | 6.82 | $7.18 | 271796 |
| 2024-12-31 | 6.70 | $6.93 | 36715 |
| 2024-12-30 | 6.62 | $6.75 | 56558 |
| 2024-12-27 | 6.56 | $6.72 | 70406 |
| 2024-12-26 | 6.49 | $6.87 | 50700 |
| 2024-12-24 | 6.38 | $6.65 | 56220 |
| 2024-12-23 | 6.29 | $6.45 | 23828 |
| 2024-12-20 | 6.23 | $6.21 | 12516 |
| 2024-12-19 | 6.22 | $6.20 | 44741 |
| 2024-12-18 | 6.20 | $6.36 | 58274 |
| 2024-12-17 | 6.14 | $6.37 | 46046 |
| 2024-12-16 | 6.07 | $6.08 | 82735 |
| 2024-12-13 | 6.04 | $6.02 | 24522 |
| 2024-12-12 | 6.03 | $6.06 | 25100 |
| 2024-12-11 | 6.01 | $6.10 | 35800 |
| 2024-12-10 | 5.97 | $6.04 | 34907 |
| 2024-12-09 | 5.93 | $6.02 | 35200 |
| 2024-12-06 | 5.90 | $5.94 | 31600 |
| 2024-12-05 | 5.87 | $5.92 | 25847 |
| 2024-12-04 | 5.85 | $5.94 | 34111 |
| 2024-12-03 | 5.82 | $5.67 | 94600 |
| 2024-12-02 | 5.83 | $5.50 | 95032 |
| 2024-11-29 | 5.89 | $6.15 | 39500 |
| 2024-11-27 | 5.81 | $6.08 | 70100 |
| 2024-11-26 | 5.74 | $5.71 | 36824 |
| 2024-11-25 | 5.73 | $5.62 | 73000 |
| 2024-11-22 | 5.74 | $5.96 | 240500 |
| 2024-11-21 | 5.68 | $6.25 | 129937 |
| 2024-11-20 | 5.55 | $5.57 | 27900 |
| 2024-11-19 | 5.54 | $5.58 | 25300 |
| 2024-11-18 | 5.52 | $5.46 | 27822 |
| 2024-11-15 | 5.53 | $5.55 | 34300 |
| 2024-11-14 | 5.52 | $5.44 | 40900 |
| 2024-11-13 | 5.53 | $5.56 | 27144 |
| 2024-11-12 | 5.52 | $5.51 | 21900 |
| 2024-11-11 | 5.51 | $5.53 | 33647 |
| 2024-11-08 | 5.50 | $5.45 | 48442 |
| 2024-11-07 | 5.51 | $5.30 | 51200 |
| 2024-11-06 | 5.54 | $5.49 | 39608 |
| 2024-11-05 | 5.54 | $5.48 | 27600 |
| 2024-11-04 | 5.55 | $5.53 | 40700 |
| 2024-11-01 | 5.54 | $5.64 | 28502 |
| 2024-10-31 | 5.51 | $5.75 | 42937 |
| 2024-10-30 | 5.45 | $5.59 | 28927 |
| 2024-10-29 | 5.41 | $5.53 | 46800 |
| 2024-10-28 | 5.38 | $5.63 | 40400 |
| 2024-10-25 | 5.32 | $5.49 | 31000 |
| 2024-10-24 | 5.29 | $5.30 | 88234 |
| 2024-10-23 | 5.28 | $5.41 | 77042 |
| 2024-10-22 | 5.26 | $5.18 | 24400 |
| 2024-10-21 | 5.28 | $5.09 | 29800 |
| 2024-10-18 | 5.32 | $5.23 | 25400 |
| 2024-10-17 | 5.33 | $5.19 | 29300 |
| 2024-10-16 | 5.36 | $5.30 | 44800 |
| 2024-10-15 | 5.37 | $5.33 | 92049 |
| 2024-10-14 | 5.38 | $5.33 | 31400 |
| 2024-10-11 | 5.38 | $5.27 | 27200 |
| 2024-10-10 | 5.40 | $5.25 | 80220 |
| 2024-10-09 | 5.43 | $5.05 | 98900 |
| 2024-10-08 | 5.50 | $5.33 | 67910 |
| 2024-10-07 | 5.52 | $5.47 | 97900 |
| 2024-10-04 | 5.52 | $5.57 | 87700 |
| 2024-10-03 | 5.50 | $5.48 | 14421 |
| 2024-10-02 | 5.48 | $5.46 | 13101 |
| 2024-10-01 | 5.47 | $5.46 | 10225 |
| 2024-09-30 | 5.46 | $5.47 | 27847 |
| 2024-09-27 | 5.45 | $5.30 | 25800 |
| 2024-09-26 | 5.46 | $5.18 | 7532 |
| 2024-09-25 | 5.51 | $5.12 | 9700 |
| 2024-09-24 | 5.57 | $5.26 | 16138 |
| 2024-09-23 | 5.61 | $5.40 | 26700 |
| 2024-09-20 | 5.63 | $5.47 | 37200 |
| 2024-09-19 | 5.63 | $5.55 | 38156 |
| 2024-09-18 | 5.61 | $5.85 | 34571 |
| 2024-09-17 | 5.53 | $5.71 | 40100 |
| 2024-09-16 | 5.47 | $5.78 | 53508 |
| 2024-09-13 | 5.37 | $5.66 | 55332 |
| 2024-09-12 | 5.29 | $5.83 | 39300 |
| 2024-09-11 | 5.15 | $5.57 | 59711 |
| 2024-09-10 | 5.05 | $5.32 | 60539 |
| 2024-09-09 | 4.98 | $5.08 | 35653 |
| 2024-09-06 | 4.96 | $4.92 | 64100 |
| 2024-09-05 | 4.96 | $4.58 | 152200 |
| 2024-09-04 | 5.03 | $5.40 | 67303 |
| 2024-09-03 | 4.94 | $5.32 | 141107 |
| 2024-08-30 | 4.85 | $5.43 | 112942 |
| 2024-08-29 | 4.73 | $5.00 | 232049 |
| 2024-08-28 | 4.68 | $4.93 | 42200 |
| 2024-08-27 | 4.63 | $4.72 | 17900 |
| 2024-08-26 | 4.62 | $4.64 | 10600 |
| 2024-08-23 | 4.63 | $4.62 | 33000 |
| 2024-08-22 | 4.64 | $4.64 | 37700 |
| 2024-08-21 | 4.65 | $4.68 | 91000 |
| 2024-08-20 | 4.66 | $4.85 | 139809 |
| 2024-08-19 | 4.63 | $4.71 | 10900 |
| 2024-08-16 | 4.63 | $4.64 | 6000 |
| 2024-08-15 | 4.64 | $4.78 | 10337 |
| 2024-08-14 | 4.62 | $4.81 | 20044 |
| 2024-08-13 | 4.60 | $4.58 | 13936 |
| 2024-08-12 | 4.62 | $4.40 | 12811 |
| 2024-08-09 | 4.68 | $4.73 | 4800 |
| 2024-08-08 | 4.69 | $4.78 | 27000 |
| 2024-08-07 | 4.69 | $4.55 | 64000 |
| 2024-08-06 | 4.73 | $4.44 | 30000 |
| 2024-08-05 | 4.81 | $4.57 | 34900 |
| 2024-08-02 | 4.87 | $4.57 | 43400 |
| 2024-08-01 | 4.94 | $4.54 | 28941 |
| 2024-07-31 | 5.03 | $4.80 | 52100 |
| 2024-07-30 | 5.08 | $4.80 | 39428 |
| 2024-07-29 | 5.14 | $4.90 | 7300 |
| 2024-07-26 | 5.19 | $4.93 | 9100 |
| 2024-07-25 | 5.24 | $4.86 | 27700 |
| 2024-07-24 | 5.30 | $5.08 | 9600 |
| 2024-07-23 | 5.34 | $5.17 | 46200 |
| 2024-07-22 | 5.36 | $5.48 | 9312 |
| 2024-07-19 | 5.31 | $5.40 | 16612 |
| 2024-07-18 | 5.28 | $5.40 | 20000 |
| 2024-07-17 | 5.23 | $5.40 | 3302 |
| 2024-07-16 | 5.19 | $5.43 | 15800 |
| 2024-07-15 | 5.12 | $5.31 | 23707 |
| 2024-07-12 | 5.07 | $5.11 | 2728 |
| 2024-07-11 | 5.06 | $5.10 | 9323 |
| 2024-07-10 | 5.04 | $5.10 | 31940 |
| 2024-07-09 | 5.02 | $5.00 | 7437 |
| 2024-07-08 | 5.02 | $5.10 | 25700 |
| 2024-07-05 | 4.99 | $5.10 | 15233 |
| 2024-07-03 | 4.96 | $5.00 | 300 |
| 2024-07-02 | 4.95 | $5.04 | 3415 |
| 2024-07-01 | 4.93 | $5.07 | 110000 |
| 2024-06-28 | 4.90 | $4.82 | 3900 |
| 2024-06-27 | 4.91 | $5.10 | 12100 |
| 2024-06-26 | 4.87 | $5.22 | 73135 |
| 2024-06-25 | 4.79 | $5.11 | 19121 |
| 2024-06-24 | 4.73 | $4.92 | 17020 |
| 2024-06-21 | 4.70 | $4.80 | 14718 |
| 2024-06-20 | 4.69 | $4.67 | 48341 |
| 2024-06-18 | 4.70 | $4.54 | 21926 |
| 2024-06-17 | 4.74 | $4.64 | 93924 |
| 2024-06-14 | 4.77 | $4.79 | 28300 |
| 2024-06-13 | 4.78 | $4.95 | 12100 |
| 2024-06-12 | 4.75 | $4.80 | 55900 |
| 2024-06-11 | 4.75 | $4.71 | 10900 |
| 2024-06-10 | 4.76 | $4.71 | 28200 |
| 2024-06-07 | 4.79 | $4.74 | 98927 |
| 2024-06-06 | 4.80 | $4.73 | 28837 |
| 2024-06-05 | 4.83 | $4.80 | 37834 |
| 2024-06-04 | 4.84 | $4.79 | 133571 |
| 2024-06-03 | 4.86 | $4.86 | 42100 |
| 2024-05-31 | 4.87 | $4.70 | 11500 |
| 2024-05-30 | 4.91 | $4.85 | 10225 |
| 2024-05-29 | 4.93 | $4.95 | 7430 |
| 2024-05-28 | 4.93 | $4.90 | 10300 |
| 2024-05-24 | 4.94 | $4.90 | 5600 |
| 2024-05-23 | 4.95 | $4.90 | 3536 |
| 2024-05-22 | 4.96 | $4.93 | 19900 |
| 2024-05-21 | 4.97 | $4.91 | 11500 |
| 2024-05-20 | 4.99 | $4.94 | 29400 |
| 2024-05-17 | 5.00 | $4.99 | 9500 |
| 2024-05-16 | 5.00 | $4.92 | 13415 |
| 2024-05-15 | 5.02 | $4.96 | 5100 |
| 2024-05-14 | 5.04 | $5.00 | 18500 |
| 2024-05-13 | 5.04 | $5.01 | 95600 |
| 2024-05-10 | 5.05 | $5.03 | 14425 |
| 2024-05-09 | 5.05 | $4.98 | 14300 |
| 2024-05-08 | 5.07 | $4.90 | 33700 |
| 2024-05-07 | 5.10 | $5.05 | 4220 |
| 2024-05-06 | 5.11 | $5.12 | 6344 |
| 2024-05-03 | 5.10 | $5.10 | 9505 |
| 2024-05-02 | 5.10 | $5.08 | 12702 |
| 2024-05-01 | 5.10 | $5.08 | 2200 |
| 2024-04-30 | 5.10 | $5.12 | 76200 |
| 2024-04-29 | 5.09 | $4.90 | 25636 |
| 2024-04-26 | 5.13 | $5.03 | 21200 |
| 2024-04-25 | 5.14 | $5.06 | 6107 |
| 2024-04-24 | 5.15 | $5.10 | 9239 |
| 2024-04-23 | 5.16 | $4.98 | 11700 |
| 2024-04-22 | 5.18 | $5.00 | 12700 |
| 2024-04-19 | 5.21 | $5.00 | 7500 |
| 2024-04-18 | 5.24 | $5.28 | 14100 |
| 2024-04-17 | 5.22 | $5.11 | 14600 |
| 2024-04-16 | 5.23 | $5.01 | 40400 |
| 2024-04-15 | 5.26 | $4.87 | 19100 |
| 2024-04-12 | 5.32 | $5.26 | 9700 |
| 2024-04-11 | 5.31 | $5.31 | 12500 |
| 2024-04-10 | 5.29 | $5.31 | 82319 |
| 2024-04-09 | 5.26 | $5.30 | 31507 |
| 2024-04-08 | 5.23 | $5.28 | 13908 |
| 2024-04-05 | 5.20 | $5.24 | 8900 |
| 2024-04-04 | 5.17 | $5.15 | 35012 |
| 2024-04-03 | 5.15 | $5.34 | 6225 |
| 2024-04-02 | 5.09 | $5.30 | 7300 |
| 2024-04-01 | 5.02 | $5.35 | 137731 |
| 2024-03-28 | 4.94 | $5.24 | 136433 |
| 2024-03-27 | 4.86 | $5.01 | 15026 |
| 2024-03-26 | 4.82 | $5.00 | 33534 |
| 2024-03-25 | 4.77 | $4.83 | 32400 |
| 2024-03-22 | 4.75 | $4.70 | 5300 |
| 2024-03-21 | 4.76 | $4.68 | 14123 |
| 2024-03-20 | 4.77 | $4.76 | 15335 |
| 2024-03-19 | 4.76 | $4.81 | 4839 |
| 2024-03-18 | 4.74 | $4.83 | 10200 |
| 2024-03-15 | 4.71 | $4.85 | 7900 |
| 2024-03-14 | 4.68 | $4.82 | 2338 |
| 2024-03-13 | 4.65 | $4.84 | 45300 |
| 2024-03-12 | 4.60 | $4.70 | 12900 |
| 2024-03-11 | 4.58 | $4.70 | 15700 |
| 2024-03-08 | 4.55 | $4.45 | 23421 |
| 2024-03-07 | 4.58 | $4.70 | 29200 |
| 2024-03-06 | 4.55 | $4.43 | 16600 |
| 2024-03-05 | 4.58 | $4.50 | 17033 |
| 2024-03-04 | 4.59 | $4.64 | 17700 |
| 2024-03-01 | 4.58 | $4.60 | 141042 |
| 2024-02-29 | 4.58 | $4.71 | 39943 |
| 2024-02-28 | 4.55 | $4.35 | 52822 |
| 2024-02-27 | 4.60 | $4.31 | 152485 |
| 2024-02-26 | 4.66 | $4.71 | 46200 |
| 2024-02-23 | 4.64 | $4.70 | 25200 |
| 2024-02-22 | 4.62 | $4.71 | 35200 |
| 2024-02-21 | 4.60 | $4.71 | 25000 |
| 2024-02-20 | 4.58 | $4.70 | 61947 |
| 2024-02-16 | 4.55 | $4.70 | 42100 |
| 2024-02-15 | 4.52 | $4.71 | 35219 |
| 2024-02-14 | 4.49 | $4.70 | 31300 |
| 2024-02-13 | 4.45 | $4.70 | 86127 |
| 2024-02-12 | 4.40 | $4.50 | 14429 |
| 2024-02-09 | 4.39 | $4.68 | 18413 |
| 2024-02-08 | 4.34 | $4.36 | 18100 |
| 2024-02-07 | 4.35 | $4.25 | 17700 |
| 2024-02-06 | 4.38 | $4.35 | 14207 |
| 2024-02-05 | 4.40 | $4.21 | 13700 |
| 2024-02-02 | 4.45 | $4.25 | 30700 |
| 2024-02-01 | 4.50 | $4.35 | 15069 |
| 2024-01-31 | 4.55 | $4.45 | 52500 |
| 2024-01-30 | 4.57 | $4.45 | 41700 |
| 2024-01-29 | 4.60 | $4.35 | 34100 |
| 2024-01-26 | 4.66 | $4.63 | 30800 |
| 2024-01-25 | 4.67 | $4.68 | 13100 |
| 2024-01-24 | 4.67 | $4.70 | 55126 |
| 2024-01-23 | 4.66 | $4.63 | 24500 |
| 2024-01-22 | 4.67 | $4.70 | 2416 |
| 2024-01-19 | 4.67 | $4.68 | 18309 |
| 2024-01-18 | 4.66 | $4.68 | 12900 |
| 2024-01-17 | 4.66 | $4.63 | 922 |
| 2024-01-16 | 4.67 | $4.70 | 17000 |
| 2024-01-12 | 4.67 | $4.70 | 35037 |
| 2024-01-11 | 4.66 | $4.73 | 10222 |
| 2024-01-10 | 4.65 | $4.72 | 6739 |
| 2024-01-09 | 4.64 | $4.67 | 4600 |
| 2024-01-08 | 4.64 | $4.73 | 13116 |
| 2024-01-05 | 4.62 | $4.64 | 21353 |
| 2024-01-04 | 4.62 | $4.70 | 7649 |
| 2024-01-03 | 4.61 | $4.70 | 23600 |
| 2024-01-02 | 4.60 | $4.73 | 22000 |
| 2023-12-29 | 4.58 | $4.73 | 156700 |
| 2023-12-28 | 4.56 | $4.70 | 24040 |
| 2023-12-27 | 4.54 | $4.69 | 21100 |
| 2023-12-26 | 4.51 | $4.62 | 71940 |
| 2023-12-22 | 4.51 | $4.70 | 22743 |
| 2023-12-21 | 4.48 | $4.48 | 65000 |
| 2023-12-20 | 4.50 | $4.57 | 25200 |
| 2023-12-19 | 4.50 | $4.52 | 4310 |
| 2023-12-18 | 4.51 | $4.62 | 24800 |
| 2023-12-15 | 4.51 | $4.61 | 5400 |
| 2023-12-14 | 4.50 | $4.60 | 29743 |
| 2023-12-13 | 4.50 | $4.52 | 5800 |
| 2023-12-12 | 4.52 | $4.58 | 5405 |
| 2023-12-11 | 4.53 | $4.63 | 12800 |
| 2023-12-08 | 4.53 | $4.64 | 15036 |
| 2023-12-07 | 4.53 | $4.67 | 38400 |
| 2023-12-06 | 4.53 | $4.63 | 14600 |
| 2023-12-05 | 4.53 | $4.70 | 16100 |
| 2023-12-04 | 4.52 | $4.70 | 35341 |
| 2023-12-01 | 4.52 | $4.50 | 11439 |
| 2023-11-30 | 4.55 | $4.70 | 47380 |
| 2023-11-29 | 4.55 | $4.11 | 118848 |
| 2023-11-28 | 4.68 | $4.75 | 50723 |
| 2023-11-27 | 4.69 | $4.50 | 21521 |
| 2023-11-24 | 4.75 | $4.46 | 20000 |
| 2023-11-22 | 4.84 | $4.58 | 4744 |
| 2023-11-21 | 4.92 | $4.65 | 9300 |
| 2023-11-20 | 5.00 | $4.77 | 4218 |
| 2023-11-17 | 5.06 | $5.01 | 6133 |
| 2023-11-16 | 5.09 | $5.09 | 12000 |
| 2023-11-15 | 5.10 | $5.13 | 3800 |
| 2023-11-14 | 5.11 | $5.16 | 4700 |
| 2023-11-13 | 5.12 | $5.05 | 55241 |
| 2023-11-10 | 5.15 | $5.29 | 3232 |
| 2023-11-09 | 5.13 | $5.05 | 5543 |
| 2023-11-08 | 5.16 | $5.07 | 1800 |
| 2023-11-07 | 5.20 | $5.20 | 2500 |
| 2023-11-06 | 5.21 | $5.31 | 6324 |
| 2023-11-03 | 5.20 | $5.40 | 27700 |
| 2023-11-02 | 5.18 | $5.30 | 14037 |
| 2023-11-01 | 5.17 | $5.37 | 921 |
| 2023-10-31 | 5.15 | $5.35 | 49000 |
| 2023-10-30 | 5.12 | $5.18 | 13700 |
| 2023-10-27 | 5.13 | $5.09 | 1800 |
| 2023-10-26 | 5.17 | $5.16 | 7327 |
| 2023-10-25 | 5.19 | $5.00 | 3800 |
| 2023-10-24 | 5.25 | $5.12 | 11045 |
| 2023-10-23 | 5.30 | $5.12 | 11333 |
| 2023-10-20 | 5.36 | $5.10 | 9302 |
| 2023-10-19 | 5.43 | $4.80 | 7450 |
| 2023-10-18 | 5.58 | $5.15 | 11600 |
| 2023-10-17 | 5.68 | $5.20 | 24513 |
| 2023-10-16 | 5.78 | $5.52 | 8269 |
| 2023-10-13 | 5.83 | $5.52 | 600 |
| 2023-10-12 | 5.89 | $5.60 | 10641 |
| 2023-10-11 | 5.94 | $5.78 | 51300 |
| 2023-10-10 | 5.97 | $5.90 | 6946 |
| 2023-10-09 | 5.97 | $5.83 | 12636 |
| 2023-10-06 | 5.98 | $5.85 | 8119 |
| 2023-10-05 | 5.99 | $5.84 | 2100 |
| 2023-10-04 | 6.00 | $5.80 | 7400 |
| 2023-10-03 | 6.03 | $5.79 | 8335 |
| 2023-10-02 | 6.06 | $6.04 | 13700 |
| 2023-09-29 | 6.04 | $6.08 | 109622 |
| 2023-09-28 | 6.00 | $6.15 | 26511 |
| 2023-09-27 | 5.95 | $6.20 | 29823 |
| 2023-09-26 | 5.87 | $5.70 | 41500 |
| 2023-09-25 | 5.89 | $6.10 | 15000 |
| 2023-09-22 | 5.82 | $5.76 | 4000 |
| 2023-09-21 | 5.82 | $6.02 | 6927 |
| 2023-09-20 | 5.76 | $5.74 | 11400 |
| 2023-09-19 | 5.74 | $5.51 | 11600 |
| 2023-09-18 | 5.77 | $5.80 | 26100 |
| 2023-09-15 | 5.75 | $5.92 | 43542 |
| 2023-09-14 | 5.69 | $5.58 | 13139 |
| 2023-09-13 | 5.70 | $5.54 | 125134 |
| 2023-09-12 | 5.71 | $5.65 | 236585 |
| 2023-09-11 | 5.70 | $5.59 | 6600 |
| 2023-09-08 | 5.71 | $5.67 | 7348 |
| 2023-09-07 | 5.69 | $5.66 | 25434 |
| 2023-09-06 | 5.67 | $5.52 | 6500 |
| 2023-09-05 | 5.68 | $5.54 | 9800 |
| 2023-09-01 | 5.69 | $5.63 | 11745 |
| 2023-08-31 | 5.67 | $5.48 | 17625 |
| 2023-08-30 | 5.69 | $5.55 | 41946 |
| 2023-08-29 | 5.68 | $5.67 | 16041 |
| 2023-08-28 | 5.66 | $5.71 | 34445 |
| 2023-08-25 | 5.61 | $5.76 | 9100 |
| 2023-08-24 | 5.55 | $5.72 | 9400 |
| 2023-08-23 | 5.49 | $5.84 | 50728 |
| 2023-08-22 | 5.39 | $5.82 | 65100 |
| 2023-08-21 | 5.27 | $5.50 | 24308 |
| 2023-08-18 | 5.20 | $5.62 | 78325 |
| 2023-08-17 | 5.10 | $5.78 | 98400 |
| 2023-08-16 | 4.95 | $5.50 | 330475 |
| 2023-08-15 | 4.83 | $5.31 | 222200 |
| 2023-08-14 | 4.73 | $4.57 | 7841 |
| 2023-08-11 | 4.77 | $4.70 | 86600 |
| 2023-08-10 | 4.79 | $4.92 | 26416 |
| 2023-08-09 | 4.76 | $4.87 | 6225 |
| 2023-08-08 | 4.75 | $4.82 | 32347 |
| 2023-08-07 | 4.74 | $4.71 | 25710 |
| 2023-08-04 | 4.76 | $4.63 | 73946 |
| 2023-08-03 | 4.79 | $4.82 | 27517 |
| 2023-08-02 | 4.79 | $4.63 | 22800 |
| 2023-08-01 | 4.83 | $4.84 | 66600 |
| 2023-07-31 | 4.84 | $4.99 | 4929 |
| 2023-07-28 | 4.81 | $4.96 | 39600 |
| 2023-07-27 | 4.78 | $4.74 | 21700 |
| 2023-07-26 | 4.80 | $4.90 | 14234 |
| 2023-07-25 | 4.79 | $4.74 | 19449 |
| 2023-07-24 | 4.81 | $4.84 | 34518 |
| 2023-07-21 | 4.81 | $4.52 | 2810 |
| 2023-07-20 | 4.88 | $4.83 | 21443 |
| 2023-07-19 | 4.90 | $4.86 | 15515 |
| 2023-07-18 | 4.92 | $4.97 | 65500 |
| 2023-07-17 | 4.91 | $4.92 | 52409 |
| 2023-07-14 | 4.91 | $5.09 | 97700 |
| 2023-07-13 | 4.88 | $4.98 | 12500 |
| 2023-07-12 | 4.87 | $4.88 | 22016 |
| 2023-07-11 | 4.87 | $5.10 | 70400 |
| 2023-07-10 | 4.83 | $5.03 | 29600 |
| 2023-07-07 | 4.80 | $4.95 | 34820 |
| 2023-07-06 | 4.78 | $4.95 | 38700 |
| 2023-07-05 | 4.76 | $5.03 | 41003 |
| 2023-07-03 | 4.73 | $5.10 | 10241 |
| 2023-06-30 | 4.67 | $4.88 | 507800 |
| 2023-06-29 | 4.65 | $4.77 | 39824 |
| 2023-06-28 | 4.65 | $4.64 | 117500 |
| 2023-06-27 | 4.68 | $4.48 | 42000 |
| 2023-06-26 | 4.75 | $4.05 | 48203 |
| 2023-06-23 | 4.92 | $4.65 | 6600 |
| 2023-06-22 | 4.99 | $4.80 | 3012 |
| 2023-06-21 | 5.05 | $5.06 | 2000 |
| 2023-06-20 | 5.06 | $5.14 | 1.5M |
| 2023-06-16 | 5.05 | $5.07 | 5900 |
| 2023-06-15 | 5.06 | $5.21 | 37024 |
| 2023-06-14 | 5.05 | $5.25 | 45900 |
| 2023-06-13 | 5.02 | $5.02 | 20900 |
| 2023-06-12 | 5.04 | $4.87 | 17949 |
| 2023-06-09 | 5.09 | $5.06 | 19507 |
| 2023-06-08 | 5.11 | $5.14 | 28500 |
| 2023-06-07 | 5.12 | $5.00 | 15809 |
| 2023-06-06 | 5.17 | $4.99 | 14434 |
| 2023-06-05 | 5.22 | $5.23 | 27861 |
| 2023-06-02 | 5.23 | $5.15 | 15100 |
| 2023-06-01 | 5.26 | $5.17 | 12000 |
| 2023-05-31 | 5.29 | $5.34 | 6600 |
| 2023-05-30 | 5.29 | $5.37 | 935 |
| 2023-05-26 | 5.28 | $5.38 | 22022 |
| 2023-05-25 | 5.27 | $5.34 | 12934 |
| 2023-05-24 | 5.27 | $5.15 | 18000 |
| 2023-05-23 | 5.31 | $5.51 | 9238 |
| 2023-05-22 | 5.28 | $5.48 | 5200 |
| 2023-05-19 | 5.25 | $5.43 | 3900 |
| 2023-05-18 | 5.23 | $5.39 | 47800 |
| 2023-05-17 | 5.22 | $5.36 | 14908 |
| 2023-05-16 | 5.21 | $5.17 | 29700 |
| 2023-05-15 | 5.24 | $5.25 | 11021 |
| 2023-05-12 | 5.26 | $5.44 | 15200 |
| 2023-05-11 | 5.25 | $5.45 | 185032 |
| 2023-05-10 | 5.23 | $5.40 | 1606 |
| 2023-05-09 | 5.22 | $5.26 | 13031 |
| 2023-05-08 | 5.24 | $5.20 | 51400 |
| 2023-05-05 | 5.28 | $5.39 | 6100 |
| 2023-05-04 | 5.29 | $5.25 | 4200 |
| 2023-05-03 | 5.32 | $5.36 | 4743 |
| 2023-05-02 | 5.35 | $5.26 | 16617 |
| 2023-05-01 | 5.39 | $5.27 | 4400 |
| 2023-04-28 | 5.45 | $5.52 | 7708 |
| 2023-04-27 | 5.46 | $5.29 | 1916 |
| 2023-04-26 | 5.52 | $5.42 | 7700 |
| 2023-04-25 | 5.57 | $5.40 | 6713 |
| 2023-04-24 | 5.63 | $5.41 | 27628 |
| 2023-04-21 | 5.70 | $5.74 | 2948 |
| 2023-04-20 | 5.72 | $5.51 | 19600 |
| 2023-04-19 | 5.78 | $5.50 | 11700 |
| 2023-04-18 | 5.86 | $6.00 | 5400 |
| 2023-04-17 | 5.84 | $5.92 | 8933 |
| 2023-04-14 | 5.85 | $6.00 | 10128 |
| 2023-04-13 | 5.83 | $5.96 | 7642 |
| 2023-04-12 | 5.82 | $6.00 | 1130 |
| 2023-04-11 | 5.81 | $5.81 | 3100 |
| 2023-04-10 | 5.83 | $5.75 | 17500 |
| 2023-04-06 | 5.87 | $5.70 | 10962 |
| 2023-04-05 | 5.93 | $5.99 | 3800 |
| 2023-04-04 | 5.94 | $6.00 | 3900 |
| 2023-04-03 | 5.95 | $6.00 | 13800 |
| 2023-03-31 | 5.96 | $6.00 | 9339 |
| 2023-03-30 | 5.97 | $5.97 | 18029 |
| 2023-03-29 | 5.99 | $6.09 | 7300 |
| 2023-03-28 | 5.99 | $6.00 | 19300 |
| 2023-03-27 | 6.02 | $6.10 | 8200 |
| 2023-03-24 | 6.02 | $6.04 | 16709 |
| 2023-03-23 | 6.04 | $5.95 | 40704 |
| 2023-03-22 | 6.09 | $5.94 | 10839 |
| 2023-03-21 | 6.15 | $5.88 | 5900 |
| 2023-03-20 | 6.22 | $5.88 | 2600 |
| 2023-03-17 | 6.32 | $5.99 | 22018 |
| 2023-03-16 | 6.40 | $6.14 | 5100 |
| 2023-03-15 | 6.47 | $6.07 | 9400 |
| 2023-03-14 | 6.56 | $6.11 | 7749 |
| 2023-03-13 | 6.66 | $5.84 | 17500 |
| 2023-03-10 | 6.83 | $6.00 | 21700 |
| 2023-03-09 | 6.99 | $6.45 | 26335 |
| 2023-03-08 | 7.09 | $6.72 | 14037 |
| 2023-03-07 | 7.14 | $6.85 | 5808 |
| 2023-03-06 | 7.18 | $6.84 | 13800 |
| 2023-03-03 | 7.21 | $6.82 | 14444 |
| 2023-03-02 | 7.26 | $6.90 | 2400 |
| 2023-03-01 | 7.30 | $7.00 | 9449 |
| 2023-02-28 | 7.32 | $7.00 | 19502 |
| 2023-02-27 | 7.34 | $6.99 | 22741 |
| 2023-02-24 | 7.36 | $7.00 | 6006 |
| 2023-02-23 | 7.38 | $7.05 | 12843 |
| 2023-02-22 | 7.39 | $7.00 | 14227 |
| 2023-02-21 | 7.41 | $7.03 | 11947 |
| 2023-02-17 | 7.42 | $7.15 | 11348 |
| 2023-02-16 | 7.41 | $7.05 | 14100 |
| 2023-02-15 | 7.41 | $7.00 | 13400 |
| 2023-02-14 | 7.42 | $7.15 | 10000 |
| 2023-02-13 | 7.39 | $7.02 | 15509 |
| 2023-02-10 | 7.38 | $7.15 | 19700 |
| 2023-02-09 | 7.34 | $7.09 | 29300 |
| 2023-02-08 | 7.31 | $7.12 | 14800 |
| 2023-02-07 | 7.25 | $7.16 | 17667 |
| 2023-02-06 | 7.17 | $7.58 | 62355 |
| 2023-02-03 | 6.99 | $7.20 | 66125 |
| 2023-02-02 | 6.85 | $6.95 | 24700 |
| 2023-02-01 | 6.74 | $6.92 | 316345 |
| 2023-01-31 | 6.61 | $6.59 | 19000 |
| 2023-01-30 | 6.53 | $6.84 | 33400 |
| 2023-01-27 | 6.37 | $6.59 | 36828 |
| 2023-01-26 | 6.25 | $6.99 | 52709 |
| 2023-01-25 | 6.01 | $6.42 | 14000 |
| 2023-01-24 | 5.85 | $6.42 | 14600 |
| 2023-01-23 | 5.66 | $6.20 | 46130 |
| 2023-01-20 | 5.48 | $6.25 | 66500 |
| 2023-01-19 | 5.26 | $5.30 | 8100 |
| 2023-01-18 | 5.20 | $5.55 | 4418 |
| 2023-01-17 | 5.08 | $5.47 | 15800 |
| 2023-01-13 | 4.95 | $5.54 | 29429 |
| 2023-01-12 | 4.79 | $5.44 | 22200 |
| 2023-01-11 | 4.62 | $5.28 | 60900 |
| 2023-01-10 | 4.46 | $4.69 | 8300 |
| 2023-01-09 | 4.39 | $4.50 | 4200 |
| 2023-01-06 | 4.35 | $4.36 | 4209 |
| 2023-01-05 | 4.33 | $4.23 | 19307 |
| 2023-01-04 | 4.34 | $4.37 | 19017 |
| 2023-01-03 | 4.32 | $4.63 | 13907 |
| 2022-12-30 | 4.24 | $4.63 | 1947 |
| 2022-12-29 | 4.14 | $4.48 | 8500 |
| 2022-12-28 | 4.06 | $4.50 | 30736 |
| 2022-12-27 | 3.97 | $4.76 | 330800 |
| 2022-12-23 | 3.80 | $4.01 | 4525 |
| 2022-12-22 | 3.77 | $3.67 | 2120 |
| 2022-12-21 | 3.80 | $3.75 | 8021 |
| 2022-12-20 | 3.82 | $3.52 | 36831 |
| 2022-12-19 | 3.89 | $3.65 | 30800 |
| 2022-12-16 | 3.95 | $3.93 | 13504 |
| 2022-12-15 | 3.96 | $3.90 | 1022 |
| 2022-12-14 | 3.98 | $3.91 | 3700 |
| 2022-12-13 | 3.99 | $4.01 | 9804 |
| 2022-12-12 | 3.99 | $3.97 | 8000 |
| 2022-12-09 | 4.00 | $3.98 | 9000 |
| 2022-12-08 | 4.01 | $4.15 | 4829 |
| 2022-12-07 | 3.98 | $3.89 | 4638 |
| 2022-12-06 | 4.00 | $4.04 | 1800 |
| 2022-12-05 | 4.00 | $4.15 | 4200 |
| 2022-12-02 | 3.97 | $4.05 | 1748 |
| 2022-12-01 | 3.96 | $4.23 | 8745 |
| 2022-11-30 | 3.91 | $4.19 | 2400 |
| 2022-11-29 | 3.86 | $3.77 | 3000 |
| 2022-11-28 | 3.89 | $3.89 | 500 |
| 2022-11-25 | 3.90 | $3.86 | 7600 |
| 2022-11-23 | 3.92 | $3.75 | 9800 |
| 2022-11-22 | 3.97 | $3.98 | 26200 |
| 2022-11-21 | 3.97 | $4.11 | 3700 |
| 2022-11-18 | 3.95 | $4.09 | 2404 |
| 2022-11-17 | 3.93 | $4.08 | 2617 |
| 2022-11-16 | 3.92 | $4.19 | 3200 |
| 2022-11-15 | 3.87 | $4.05 | 12803 |
| 2022-11-14 | 3.85 | $3.91 | 2400 |
| 2022-11-11 | 3.86 | $3.91 | 4249 |
| 2022-11-10 | 3.86 | $3.95 | 9929 |
| 2022-11-09 | 3.87 | $3.70 | 500 |
| 2022-11-08 | 3.92 | $3.96 | 97800 |
| 2022-11-07 | 3.93 | $3.96 | 1130 |
| 2022-11-04 | 3.95 | $4.00 | 7102 |
| 2022-11-03 | 3.96 | $3.98 | 411 |
| 2022-11-02 | 3.97 | $3.96 | 70850 |
| 2022-11-01 | 3.99 | $3.96 | 18400 |
| 2022-10-31 | 4.02 | $4.19 | 1200 |
| 2022-10-28 | 4.01 | $4.01 | 1223 |
| 2022-10-27 | 4.03 | $4.14 | 57375 |
| 2022-10-26 | 4.02 | $4.14 | 3500 |
| 2022-10-25 | 4.02 | $4.21 | 1200 |
| 2022-10-24 | 4.01 | $4.11 | 2300 |
| 2022-10-21 | 4.01 | $4.10 | 3000 |
| 2022-10-20 | 4.02 | $3.97 | 3300 |
| 2022-10-19 | 4.06 | $3.95 | 13728 |
| 2022-10-18 | 4.11 | $4.00 | 2400 |
| 2022-10-17 | 4.17 | $4.07 | 900 |
| 2022-10-14 | 4.21 | $3.97 | 4100 |
| 2022-10-13 | 4.29 | $4.12 | 59800 |
| 2022-10-12 | 4.34 | $4.20 | 8010 |
| 2022-10-11 | 4.39 | $4.25 | 2334 |
| 2022-10-10 | 4.44 | $4.19 | 8900 |
| 2022-10-07 | 4.51 | $4.58 | 2432 |
| 2022-10-06 | 4.51 | $4.65 | 14900 |
| 2022-10-05 | 4.50 | $4.46 | 17530 |
| 2022-10-04 | 4.52 | $4.43 | 16200 |
| 2022-10-03 | 4.56 | $4.44 | 284847 |
| 2022-09-30 | 4.60 | $4.63 | 7000 |
| 2022-09-29 | 4.60 | $4.66 | 35600 |
| 2022-09-28 | 4.60 | $4.70 | 2700 |
| 2022-09-27 | 4.60 | $4.40 | 7307 |
| 2022-09-26 | 4.66 | $4.56 | 7300 |
| 2022-09-23 | 4.69 | $4.45 | 12502 |
| 2022-09-22 | 4.75 | $4.64 | 4323 |
| 2022-09-21 | 4.79 | $4.84 | 800 |
| 2022-09-20 | 4.78 | $4.50 | 4437 |
| 2022-09-19 | 4.85 | $4.55 | 5746 |
| 2022-09-16 | 4.92 | $4.68 | 18700 |
| 2022-09-15 | 4.97 | $4.70 | 5700 |
| 2022-09-14 | 5.03 | $4.83 | 20543 |
| 2022-09-13 | 5.07 | $4.93 | 5100 |
| 2022-09-12 | 5.10 | $5.28 | 26100 |
| 2022-09-09 | 5.05 | $5.11 | 13136 |
| 2022-09-08 | 5.03 | $4.74 | 230 |
| 2022-09-07 | 5.09 | $5.08 | 1500 |
| 2022-09-06 | 5.08 | $4.95 | 8600 |
| 2022-09-02 | 5.11 | $5.11 | 2700 |
| 2022-09-01 | 5.10 | $5.13 | 1700 |
| 2022-08-31 | 5.08 | $5.35 | 5000 |
| 2022-08-30 | 5.01 | $5.18 | 10300 |
| 2022-08-29 | 4.97 | $4.95 | 800 |
| 2022-08-26 | 4.97 | $4.99 | 4800 |
| 2022-08-25 | 4.97 | $4.93 | 2104 |
| 2022-08-24 | 4.97 | $4.82 | 5800 |
| 2022-08-23 | 5.00 | $5.00 | 810 |
| 2022-08-22 | 4.99 | $5.00 | 3500 |
| 2022-08-19 | 4.98 | $4.97 | 1000 |
| 2022-08-18 | 4.98 | $4.86 | 4403 |
| 2022-08-17 | 4.99 | $5.17 | 1300 |
| 2022-08-16 | 4.95 | $5.14 | 28320 |
| 2022-08-15 | 4.91 | $5.00 | 26539 |
| 2022-08-12 | 4.88 | $4.90 | 50637 |
| 2022-08-11 | 4.88 | $4.90 | 400 |
| 2022-08-10 | 4.87 | $5.05 | 4000 |
| 2022-08-09 | 4.83 | $5.00 | 227 |
| 2022-08-08 | 4.79 | $4.98 | 141 |
| 2022-08-05 | 4.76 | $4.89 | 600 |
| 2022-08-04 | 4.73 | $4.78 | 47268 |
| 2022-08-03 | 4.73 | $4.78 | 1331 |
| 2022-08-02 | 4.72 | $4.48 | 300 |
| 2022-08-01 | 4.78 | $4.60 | 2200 |
| 2022-07-29 | 4.83 | $4.80 | 43900 |
| 2022-07-28 | 4.83 | $4.80 | 2100 |
| 2022-07-27 | 4.84 | $4.87 | 1600 |
| 2022-07-26 | 4.84 | $4.85 | 212 |
| 2022-07-25 | 4.84 | $5.00 | 12200 |
| 2022-07-22 | 4.80 | $5.00 | 38600 |
| 2022-07-21 | 4.77 | $4.97 | 10841 |
| 2022-07-20 | 4.73 | $4.85 | 3932 |
| 2022-07-19 | 4.71 | $4.73 | 400 |
| 2022-07-18 | 4.72 | $4.75 | 1100 |
| 2022-07-15 | 4.72 | $4.67 | 700 |
| 2022-07-14 | 4.74 | $4.73 | 3500 |
| 2022-07-13 | 4.76 | $4.75 | 42608 |
| 2022-07-12 | 4.77 | $4.61 | 12400 |
| 2022-07-11 | 4.81 | $4.62 | 4300 |
| 2022-07-08 | 4.86 | $4.60 | 1706 |
| 2022-07-07 | 4.91 | $4.87 | 10400 |
| 2022-07-06 | 4.93 | $4.80 | 17344 |
| 2022-07-05 | 4.95 | $5.07 | 11600 |
| 2022-07-01 | 4.93 | $5.20 | 219345 |
| 2022-06-30 | 4.88 | $4.92 | 4800 |
| 2022-06-29 | 4.87 | $5.03 | 7722 |
| 2022-06-28 | 4.84 | $4.86 | 6700 |
| 2022-06-27 | 4.85 | $5.00 | 13700 |
| 2022-06-24 | 4.82 | $4.66 | 8200 |
| 2022-06-23 | 4.87 | $4.95 | 10600 |
| 2022-06-22 | 4.86 | $4.42 | 3000 |
| 2022-06-21 | 4.96 | $4.50 | 51200 |
| 2022-06-17 | 5.05 | $4.75 | 312 |
| 2022-06-16 | 5.12 | $5.08 | 813 |
| 2022-06-15 | 5.12 | $5.01 | 1100 |
| 2022-06-14 | 5.14 | $5.05 | 1535 |
| 2022-06-13 | 5.15 | $4.82 | 7600 |
| 2022-06-10 | 5.21 | $5.06 | 11500 |
| 2022-06-09 | 5.23 | $5.13 | 600 |
| 2022-06-08 | 5.24 | $5.15 | 5543 |
| 2022-06-07 | 5.24 | $5.50 | 4748 |
| 2022-06-06 | 5.17 | $5.74 | 24514 |
| 2022-06-03 | 5.04 | $5.74 | 28738 |
| 2022-06-02 | 4.89 | $5.00 | 9500 |
| 2022-06-01 | 4.87 | $4.95 | 265800 |
| 2022-05-31 | 4.85 | $5.26 | 38500 |
| 2022-05-27 | 4.77 | $4.98 | 20200 |
| 2022-05-26 | 4.74 | $5.15 | 60334 |
| 2022-05-25 | 4.66 | $4.50 | 49800 |
| 2022-05-24 | 4.71 | $4.77 | 500 |
| 2022-05-23 | 4.71 | $5.15 | 5400 |
| 2022-05-20 | 4.63 | $5.15 | 4520 |
| 2022-05-19 | 4.54 | $4.74 | 8940 |
| 2022-05-18 | 4.53 | $4.48 | 18622 |
| 2022-05-17 | 4.56 | $4.45 | 40600 |
| 2022-05-16 | 4.61 | $4.60 | 1528 |
| 2022-05-13 | 4.64 | $4.52 | 4800 |
| 2022-05-12 | 4.69 | $4.45 | 6600 |
| 2022-05-11 | 4.76 | $4.46 | 10035 |
| 2022-05-10 | 4.85 | $4.00 | 57300 |
| 2022-05-09 | 5.05 | $5.11 | 3823 |
| 2022-05-06 | 5.04 | $5.24 | 29001 |
| 2022-05-05 | 5.01 | $5.24 | 4592 |
| 2022-05-04 | 4.97 | $5.23 | 20700 |
| 2022-05-03 | 4.93 | $4.96 | 1923 |
| 2022-05-02 | 4.94 | $4.90 | 19340 |
| 2022-04-29 | 4.97 | $5.01 | 5064 |
| 2022-04-28 | 4.98 | $5.08 | 4416 |
| 2022-04-27 | 4.97 | $4.92 | 1000 |
| 2022-04-26 | 5.00 | $5.06 | 4722 |
| 2022-04-25 | 5.00 | $5.01 | 9800 |
| 2022-04-22 | 5.02 | $5.29 | 8440 |
| 2022-04-21 | 4.98 | $5.05 | 5200 |
| 2022-04-20 | 4.99 | $5.19 | 14400 |
| 2022-04-19 | 4.97 | $5.20 | 31800 |
| 2022-04-18 | 4.95 | $5.20 | 30200 |
| 2022-04-14 | 4.92 | $4.76 | 189100 |
| 2022-04-13 | 4.98 | $4.95 | 10035 |
| 2022-04-12 | 5.02 | $4.89 | 3114 |
| 2022-04-11 | 5.07 | $4.90 | 9800 |
| 2022-04-08 | 5.14 | $5.07 | 4720 |
| 2022-04-07 | 5.17 | $5.25 | 1235 |
| 2022-04-06 | 5.18 | $5.19 | 3330 |
| 2022-04-05 | 5.20 | $5.48 | 2516 |
| 2022-04-04 | 5.17 | $5.48 | 5621 |
| 2022-04-01 | 5.13 | $5.40 | 204945 |
| 2022-03-31 | 5.11 | $5.50 | 5900 |
| 2022-03-30 | 5.06 | $5.48 | 6345 |
| 2022-03-29 | 5.01 | $5.30 | 8000 |
| 2022-03-28 | 4.99 | $5.15 | 22626 |
| 2022-03-25 | 5.00 | $5.11 | 13000 |
| 2022-03-24 | 5.02 | $5.01 | 18500 |
| 2022-03-23 | 5.07 | $5.19 | 30700 |
| 2022-03-22 | 5.10 | $5.62 | 28538 |
| 2022-03-21 | 5.04 | $5.38 | 1000 |
| 2022-03-18 | 5.02 | $5.17 | 15547 |
| 2022-03-17 | 5.05 | $4.99 | 1700 |
| 2022-03-16 | 5.13 | $4.90 | 3400 |
| 2022-03-15 | 5.24 | $4.90 | 4720 |
| 2022-03-14 | 5.37 | $4.75 | 7400 |
| 2022-03-11 | 5.55 | $5.04 | 6800 |
| 2022-03-10 | 5.71 | $5.30 | 2000 |
| 2022-03-09 | 5.83 | $5.31 | 2100 |
| 2022-03-08 | 5.98 | $5.00 | 49600 |
| 2022-03-07 | 6.22 | $5.50 | 14100 |
| 2022-03-04 | 6.39 | $6.20 | 78700 |
| 2022-03-03 | 6.45 | $6.35 | 900 |
| 2022-03-02 | 6.48 | $6.35 | 12306 |
| 2022-03-01 | 6.52 | $6.31 | 938 |
| 2022-02-28 | 6.57 | $6.50 | 15101 |
| 2022-02-25 | 6.59 | $6.47 | 2300 |
| 2022-02-24 | 6.62 | $6.53 | 3748 |
| 2022-02-23 | 6.64 | $6.34 | 3610 |
| 2022-02-22 | 6.70 | $6.20 | 5400 |
| 2022-02-18 | 6.81 | $6.81 | 8100 |
| 2022-02-17 | 6.80 | $6.67 | 8800 |
| 2022-02-16 | 6.82 | $7.02 | 312 |
| 2022-02-15 | 6.78 | $7.09 | 12300 |
| 2022-02-14 | 6.71 | $7.24 | 9721 |
| 2022-02-11 | 6.59 | $7.00 | 6300 |
| 2022-02-10 | 6.51 | $7.00 | 20915 |
| 2022-02-09 | 6.41 | $7.06 | 14900 |
| 2022-02-08 | 6.29 | $6.71 | 13119 |
| 2022-02-07 | 6.23 | $6.70 | 4919 |
| 2022-02-04 | 6.15 | $6.58 | 3700 |
| 2022-02-03 | 6.09 | $6.49 | 5400 |
| 2022-02-02 | 6.04 | $6.13 | 44535 |
| 2022-02-01 | 6.07 | $5.88 | 114233 |
| 2022-01-31 | 6.15 | $5.96 | 3000 |
| 2022-01-28 | 6.23 | $6.00 | 11910 |
| 2022-01-27 | 6.31 | $6.05 | 848 |
| 2022-01-26 | 6.40 | $6.28 | 3413 |
| 2022-01-25 | 6.46 | $6.44 | 3118 |
| 2022-01-24 | 6.49 | $6.10 | 9700 |
| 2022-01-21 | 6.60 | $6.21 | 7600 |
| 2022-01-20 | 6.71 | $6.84 | 500 |
| 2022-01-19 | 6.70 | $6.63 | 1500 |
| 2022-01-18 | 6.74 | $6.84 | 2608 |
| 2022-01-14 | 6.75 | $7.00 | 1627 |
| 2022-01-13 | 6.71 | $6.96 | 4100 |
| 2022-01-12 | 6.69 | $7.50 | 600 |
| 2022-01-11 | 6.55 | $7.22 | 16800 |
| 2022-01-10 | 6.44 | $6.70 | 11100 |
| 2022-01-07 | 6.44 | $6.84 | 4600 |
| 2022-01-06 | 6.40 | $6.70 | 1700 |
| 2022-01-05 | 6.39 | $6.71 | 7643 |
| 2022-01-04 | 6.38 | $6.79 | 183626 |
| 2022-01-03 | 6.35 | $6.35 | 300 |
| 2021-12-31 | 6.41 | $6.40 | 15400 |
| 2021-12-30 | 6.48 | $6.36 | 9937 |
| 2021-12-29 | 6.57 | $6.49 | 16942 |
| 2021-12-28 | 6.64 | $6.66 | 10825 |
| 2021-12-27 | 6.70 | $6.83 | 2600 |
| 2021-12-23 | 6.74 | $6.86 | 9134 |
| 2021-12-22 | 6.78 | $6.41 | 14632 |
| 2021-12-21 | 6.92 | $6.77 | 88246 |
| 2021-12-20 | 7.01 | $6.35 | 13349 |
| 2021-12-17 | 7.21 | $6.79 | 33805 |
| 2021-12-16 | 7.35 | $7.00 | 4100 |
| 2021-12-15 | 7.47 | $6.91 | 3620 |
| 2021-12-14 | 7.63 | $7.12 | 19907 |
| 2021-12-13 | 7.78 | $7.10 | 3347 |
| 2021-12-10 | 7.95 | $7.00 | 6600 |
| 2021-12-09 | 8.17 | $7.75 | 2432 |
| 2021-12-08 | 8.27 | $8.10 | 11630 |
| 2021-12-07 | 8.32 | $8.26 | 5400 |
| 2021-12-06 | 8.34 | $7.30 | 17400 |
| 2021-12-03 | 8.56 | $7.77 | 11500 |
| 2021-12-02 | 8.73 | $8.25 | 1400 |
| 2021-12-01 | 8.81 | $8.20 | 4130 |
| 2021-11-30 | 8.92 | $8.01 | 4545 |
| 2021-11-29 | 9.09 | $8.00 | 16614 |
| 2021-11-26 | 9.28 | $9.10 | 27846 |
| 2021-11-24 | 9.27 | $8.94 | 600 |
| 2021-11-23 | 9.29 | $9.15 | 300 |
| 2021-11-22 | 9.27 | $9.00 | 2700 |
| 2021-11-19 | 9.27 | $8.99 | 1100 |
| 2021-11-18 | 9.26 | $8.98 | 5909 |
| 2021-11-17 | 9.26 | $8.95 | 820 |
| 2021-11-16 | 9.26 | $8.83 | 3040 |
| 2021-11-15 | 9.29 | $9.00 | 12400 |
| 2021-11-12 | 9.27 | $9.25 | 5747 |
| 2021-11-11 | 9.20 | $9.10 | 2509 |
| 2021-11-10 | 9.15 | $8.97 | 4631 |
| 2021-11-09 | 9.11 | $9.02 | 10910 |
| 2021-11-08 | 9.05 | $9.26 | 9700 |
| 2021-11-05 | 8.92 | $9.50 | 20000 |
| 2021-11-04 | 8.72 | $8.92 | 4500 |
| 2021-11-03 | 8.61 | $8.68 | 3919 |
| 2021-11-02 | 8.52 | $8.62 | 2800 |
| 2021-11-01 | 8.43 | $8.55 | 4712 |
| 2021-10-29 | 8.34 | $8.43 | 122200 |
| 2021-10-28 | 8.26 | $8.64 | 2400 |
| 2021-10-27 | 8.11 | $8.58 | 4845 |
| 2021-10-26 | 7.95 | $8.50 | 6600 |
| 2021-10-25 | 7.78 | $8.48 | 3100 |
| 2021-10-22 | 7.58 | $8.22 | 4600 |
| 2021-10-21 | 7.41 | $8.25 | 13900 |
| 2021-10-20 | 7.19 | $7.80 | 21100 |
| 2021-10-19 | 7.04 | $7.49 | 49200 |
| 2021-10-18 | 6.93 | $7.71 | 12400 |
| 2021-10-15 | 6.75 | $7.36 | 24100 |
| 2021-10-14 | 6.61 | $7.50 | 12200 |
| 2021-10-13 | 6.43 | $6.96 | 11502 |
| 2021-10-12 | 6.33 | $6.60 | 5948 |
| 2021-10-11 | 6.28 | $6.44 | 11800 |
| 2021-10-08 | 6.27 | $6.28 | 5900 |
| 2021-10-07 | 6.29 | $6.20 | 7422 |
| 2021-10-06 | 6.33 | $6.22 | 14921 |
| 2021-10-05 | 6.38 | $6.46 | 7200 |
| 2021-10-04 | 6.38 | $6.77 | 66234 |
| 2021-10-01 | 6.32 | $7.50 | 243100 |
| 2021-09-30 | 6.09 | $6.46 | 22700 |
| 2021-09-29 | 6.06 | $6.05 | 31400 |
| 2021-09-28 | 6.10 | $6.20 | 29000 |
| 2021-09-27 | 6.12 | $6.53 | 16400 |
| 2021-09-24 | 6.08 | $6.35 | 6000 |
| 2021-09-23 | 6.07 | $6.48 | 10900 |
| 2021-09-22 | 6.03 | $6.41 | 5645 |
| 2021-09-21 | 6.00 | $6.35 | 448 |
| 2021-09-20 | 5.99 | $6.15 | 12944 |
| 2021-09-17 | 6.02 | $6.10 | 14100 |
| 2021-09-16 | 6.07 | $6.03 | 13313 |
| 2021-09-15 | 6.14 | $6.18 | 16704 |
| 2021-09-14 | 6.20 | $6.16 | 9600 |
| 2021-09-13 | 6.28 | $6.44 | 9849 |
| 2021-09-10 | 6.31 | $6.60 | 10400 |
| 2021-09-09 | 6.31 | $6.63 | 22212 |
| 2021-09-08 | 6.31 | $6.66 | 87000 |
| 2021-09-07 | 6.32 | $6.43 | 24200 |
| 2021-09-03 | 6.37 | $6.36 | 36703 |
| 2021-09-02 | 6.45 | $6.32 | 28800 |
| 2021-09-01 | 6.56 | $6.63 | 17546 |
| 2021-08-31 | 6.62 | $6.65 | 17000 |
| 2021-08-30 | 6.69 | $6.81 | 12200 |
| 2021-08-27 | 6.75 | $6.82 | 3536 |
| 2021-08-26 | 6.81 | $6.66 | 10000 |
| 2021-08-25 | 6.92 | $6.67 | 5243 |
| 2021-08-24 | 7.06 | $6.63 | 9644 |
| 2021-08-23 | 7.22 | $7.00 | 57946 |
| 2021-08-20 | 7.34 | $7.05 | 1032 |
| 2021-08-19 | 7.47 | $7.16 | 2208 |
| 2021-08-18 | 7.60 | $7.40 | 4000 |
| 2021-08-17 | 7.71 | $7.74 | 8000 |
| 2021-08-16 | 7.76 | $7.77 | 12131 |
| 2021-08-13 | 7.82 | $8.00 | 6300 |
| 2021-08-12 | 7.85 | $8.43 | 4900 |
| 2021-08-11 | 7.79 | $7.89 | 14300 |
| 2021-08-10 | 7.83 | $7.59 | 7700 |
| 2021-08-09 | 7.96 | $7.96 | 6800 |
| 2021-08-06 | 8.02 | $7.91 | 716 |
| 2021-08-05 | 8.11 | $7.63 | 2500 |
| 2021-08-04 | 8.28 | $7.80 | 27143 |
| 2021-08-03 | 8.44 | $7.47 | 21544 |
| 2021-08-02 | 8.70 | $8.17 | 5924 |
| 2021-07-30 | 8.86 | $8.64 | 18334 |
| 2021-07-29 | 8.94 | $8.80 | 3306 |
| 2021-07-28 | 9.01 | $8.82 | 2100 |
| 2021-07-27 | 9.09 | $8.89 | 2100 |
| 2021-07-26 | 9.16 | $9.11 | 4543 |
| 2021-07-23 | 9.20 | $9.00 | 7622 |
| 2021-07-22 | 9.28 | $9.14 | 1005 |
| 2021-07-21 | 9.33 | $9.48 | 1044 |
| 2021-07-20 | 9.33 | $9.10 | 1132 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
7.49
2025-08-18
Close Price
$7.49
Vol: 42877
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.73
Average
5.79
Maximum
9.47
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-08-18 | 7.49 | $7.49 | 42877 |
| 2025-08-15 | 7.48 | $7.49 | 42900 |
| 2025-08-14 | 7.47 | $7.48 | 69944 |
| 2025-08-13 | 7.45 | $7.48 | 38400 |
| 2025-08-12 | 7.44 | $7.48 | 83246 |
| 2025-08-11 | 7.42 | $7.47 | 24900 |
| 2025-08-08 | 7.40 | $7.47 | 70800 |
| 2025-08-07 | 7.38 | $7.42 | 356500 |
| 2025-08-06 | 7.37 | $7.36 | 183200 |
| 2025-08-05 | 7.37 | $7.35 | 108345 |
| 2025-08-04 | 7.38 | $7.38 | 131500 |
| 2025-08-01 | 7.38 | $7.38 | 26413 |
| 2025-07-31 | 7.38 | $7.41 | 6600 |
| 2025-07-30 | 7.37 | $7.39 | 4423 |
| 2025-07-29 | 7.37 | $7.39 | 12839 |
| 2025-07-28 | 7.36 | $7.38 | 17700 |
| 2025-07-25 | 7.36 | $7.37 | 22872 |
| 2025-07-24 | 7.36 | $7.38 | 58313 |
| 2025-07-23 | 7.36 | $7.38 | 26132 |
| 2025-07-22 | 7.36 | $7.39 | 35200 |
| 2025-07-21 | 7.36 | $7.37 | 23012 |
| 2025-07-18 | 7.36 | $7.39 | 11720 |
| 2025-07-17 | 7.35 | $7.39 | 31400 |
| 2025-07-16 | 7.35 | $7.38 | 42386 |
| 2025-07-15 | 7.35 | $7.36 | 24600 |
| 2025-07-14 | 7.35 | $7.36 | 23000 |
| 2025-07-11 | 7.36 | $7.34 | 39600 |
| 2025-07-10 | 7.37 | $7.31 | 16700 |
| 2025-07-09 | 7.40 | $7.29 | 107806 |
| 2025-07-08 | 7.44 | $7.33 | 89113 |
| 2025-07-07 | 7.47 | $7.46 | 16800 |
| 2025-07-03 | 7.48 | $7.47 | 56321 |
| 2025-07-02 | 7.48 | $7.47 | 14800 |
| 2025-07-01 | 7.47 | $7.48 | 47511 |
| 2025-06-30 | 7.47 | $7.47 | 54645 |
| 2025-06-27 | 7.47 | $7.48 | 9538 |
| 2025-06-26 | 7.46 | $7.47 | 19400 |
| 2025-06-25 | 7.46 | $7.45 | 56213 |
| 2025-06-24 | 7.46 | $7.48 | 84000 |
| 2025-06-23 | 7.45 | $7.45 | 125200 |
| 2025-06-20 | 7.45 | $7.45 | 27300 |
| 2025-06-18 | 7.45 | $7.45 | 36800 |
| 2025-06-17 | 7.45 | $7.47 | 23348 |
| 2025-06-16 | 7.45 | $7.45 | 36437 |
| 2025-06-13 | 7.45 | $7.46 | 45345 |
| 2025-06-12 | 7.44 | $7.48 | 45011 |
| 2025-06-11 | 7.43 | $7.45 | 130100 |
| 2025-06-10 | 7.42 | $7.45 | 80900 |
| 2025-06-09 | 7.41 | $7.44 | 184400 |
| 2025-06-06 | 7.41 | $7.43 | 36445 |
| 2025-06-05 | 7.40 | $7.42 | 359600 |
| 2025-06-04 | 7.40 | $7.31 | 1.2M |
| 2025-06-03 | 7.43 | $7.45 | 55700 |
| 2025-06-02 | 7.43 | $7.44 | 50014 |
| 2025-05-30 | 7.43 | $7.43 | 72900 |
| 2025-05-29 | 7.43 | $7.44 | 246209 |
| 2025-05-28 | 7.42 | $7.43 | 35200 |
| 2025-05-27 | 7.42 | $7.43 | 68107 |
| 2025-05-23 | 7.42 | $7.43 | 100400 |
| 2025-05-22 | 7.42 | $7.40 | 238733 |
| 2025-05-21 | 7.43 | $7.42 | 98700 |
| 2025-05-20 | 7.44 | $7.44 | 63540 |
| 2025-05-19 | 7.43 | $7.44 | 30300 |
| 2025-05-16 | 7.43 | $7.43 | 30300 |
| 2025-05-15 | 7.43 | $7.44 | 32900 |
| 2025-05-14 | 7.43 | $7.43 | 41735 |
| 2025-05-13 | 7.43 | $7.43 | 39027 |
| 2025-05-12 | 7.43 | $7.43 | 54718 |
| 2025-05-09 | 7.43 | $7.42 | 28623 |
| 2025-05-08 | 7.44 | $7.43 | 91200 |
| 2025-05-07 | 7.44 | $7.43 | 56900 |
| 2025-05-06 | 7.44 | $7.44 | 128600 |
| 2025-05-05 | 7.43 | $7.42 | 31000 |
| 2025-05-02 | 7.44 | $7.43 | 75300 |
| 2025-05-01 | 7.44 | $7.44 | 55673 |
| 2025-04-30 | 7.43 | $7.45 | 172114 |
| 2025-04-29 | 7.42 | $7.44 | 345900 |
| 2025-04-28 | 7.42 | $7.42 | 61300 |
| 2025-04-25 | 7.41 | $7.44 | 47900 |
| 2025-04-24 | 7.40 | $7.43 | 97100 |
| 2025-04-23 | 7.39 | $7.41 | 128512 |
| 2025-04-22 | 7.39 | $7.39 | 64400 |
| 2025-04-21 | 7.39 | $7.39 | 186423 |
| 2025-04-17 | 7.38 | $7.39 | 117000 |
| 2025-04-16 | 7.38 | $7.40 | 117812 |
| 2025-04-15 | 7.37 | $7.42 | 177900 |
| 2025-04-14 | 7.36 | $7.45 | 244538 |
| 2025-04-11 | 7.33 | $7.38 | 187400 |
| 2025-04-10 | 7.32 | $7.35 | 337000 |
| 2025-04-09 | 7.32 | $7.33 | 742000 |
| 2025-04-08 | 7.32 | $7.27 | 656200 |
| 2025-04-07 | 7.34 | $7.25 | 1.4M |
| 2025-04-04 | 7.37 | $7.30 | 1.1M |
| 2025-04-03 | 7.39 | $7.37 | 154340 |
| 2025-04-02 | 7.39 | $7.38 | 182400 |
| 2025-04-01 | 7.39 | $7.37 | 80700 |
| 2025-03-31 | 7.39 | $7.36 | 147711 |
| 2025-03-28 | 7.40 | $7.36 | 95020 |
| 2025-03-27 | 7.41 | $7.36 | 136124 |
| 2025-03-26 | 7.41 | $7.38 | 107727 |
| 2025-03-25 | 7.41 | $7.38 | 192728 |
| 2025-03-24 | 7.42 | $7.40 | 104615 |
| 2025-03-21 | 7.41 | $7.36 | 293800 |
| 2025-03-20 | 7.41 | $7.38 | 243817 |
| 2025-03-19 | 7.41 | $7.35 | 89042 |
| 2025-03-18 | 7.41 | $7.37 | 150920 |
| 2025-03-17 | 7.40 | $7.34 | 75600 |
| 2025-03-14 | 7.41 | $7.33 | 432413 |
| 2025-03-13 | 7.41 | $7.33 | 135801 |
| 2025-03-12 | 7.41 | $7.33 | 247300 |
| 2025-03-11 | 7.41 | $7.32 | 198000 |
| 2025-03-10 | 7.42 | $7.39 | 189414 |
| 2025-03-07 | 7.39 | $7.38 | 73000 |
| 2025-03-06 | 7.37 | $7.36 | 270716 |
| 2025-03-05 | 7.34 | $7.38 | 1.9M |
| 2025-03-04 | 7.30 | $7.31 | 1.6M |
| 2025-03-03 | 7.28 | $7.31 | 279845 |
| 2025-02-28 | 7.24 | $7.31 | 1.2M |
| 2025-02-27 | 7.19 | $7.31 | 534300 |
| 2025-02-26 | 7.13 | $7.34 | 455146 |
| 2025-02-25 | 7.05 | $7.32 | 1.8M |
| 2025-02-24 | 6.96 | $7.32 | 887700 |
| 2025-02-21 | 6.84 | $7.31 | 2.1M |
| 2025-02-20 | 6.70 | $7.31 | 14.8M |
| 2025-02-19 | 6.54 | $7.32 | 8.9M |
| 2025-02-18 | 6.34 | $6.23 | 184800 |
| 2025-02-14 | 6.44 | $6.54 | 68817 |
| 2025-02-13 | 6.48 | $6.78 | 46300 |
| 2025-02-12 | 6.44 | $6.63 | 20500 |
| 2025-02-11 | 6.46 | $6.53 | 14600 |
| 2025-02-10 | 6.51 | $6.63 | 48200 |
| 2025-02-07 | 6.54 | $6.47 | 40822 |
| 2025-02-06 | 6.64 | $6.37 | 25123 |
| 2025-02-05 | 6.80 | $6.44 | 36923 |
| 2025-02-04 | 6.97 | $6.75 | 15800 |
| 2025-02-03 | 7.07 | $6.70 | 37118 |
| 2025-01-31 | 7.22 | $6.94 | 81332 |
| 2025-01-30 | 7.33 | $7.07 | 61000 |
| 2025-01-29 | 7.42 | $7.14 | 51000 |
| 2025-01-28 | 7.50 | $7.26 | 58329 |
| 2025-01-27 | 7.56 | $7.21 | 138829 |
| 2025-01-24 | 7.64 | $7.33 | 89300 |
| 2025-01-23 | 7.70 | $7.48 | 18200 |
| 2025-01-22 | 7.72 | $7.50 | 79000 |
| 2025-01-21 | 7.73 | $7.30 | 72800 |
| 2025-01-17 | 7.81 | $7.39 | 151714 |
| 2025-01-16 | 7.87 | $7.65 | 51513 |
| 2025-01-15 | 7.84 | $7.62 | 45700 |
| 2025-01-14 | 7.82 | $7.55 | 25200 |
| 2025-01-13 | 7.80 | $7.57 | 61800 |
| 2025-01-10 | 7.77 | $7.45 | 111600 |
| 2025-01-08 | 7.76 | $7.80 | 168562 |
| 2025-01-07 | 7.62 | $7.95 | 181500 |
| 2025-01-06 | 7.40 | $7.72 | 195141 |
| 2025-01-03 | 7.20 | $7.65 | 189915 |
| 2025-01-02 | 6.97 | $7.18 | 271796 |
| 2024-12-31 | 6.83 | $6.93 | 36715 |
| 2024-12-30 | 6.74 | $6.75 | 56558 |
| 2024-12-27 | 6.67 | $6.72 | 70406 |
| 2024-12-26 | 6.60 | $6.87 | 50700 |
| 2024-12-24 | 6.46 | $6.65 | 56220 |
| 2024-12-23 | 6.35 | $6.45 | 23828 |
| 2024-12-20 | 6.28 | $6.21 | 12516 |
| 2024-12-19 | 6.27 | $6.20 | 44741 |
| 2024-12-18 | 6.26 | $6.36 | 58274 |
| 2024-12-17 | 6.19 | $6.37 | 46046 |
| 2024-12-16 | 6.10 | $6.08 | 82735 |
| 2024-12-13 | 6.08 | $6.02 | 24522 |
| 2024-12-12 | 6.08 | $6.06 | 25100 |
| 2024-12-11 | 6.05 | $6.10 | 35800 |
| 2024-12-10 | 6.01 | $6.04 | 34907 |
| 2024-12-09 | 5.97 | $6.02 | 35200 |
| 2024-12-06 | 5.93 | $5.94 | 31600 |
| 2024-12-05 | 5.91 | $5.92 | 25847 |
| 2024-12-04 | 5.88 | $5.94 | 34111 |
| 2024-12-03 | 5.84 | $5.67 | 94600 |
| 2024-12-02 | 5.88 | $5.50 | 95032 |
| 2024-11-29 | 5.97 | $6.15 | 39500 |
| 2024-11-27 | 5.88 | $6.08 | 70100 |
| 2024-11-26 | 5.78 | $5.71 | 36824 |
| 2024-11-25 | 5.78 | $5.62 | 73000 |
| 2024-11-22 | 5.81 | $5.96 | 240500 |
| 2024-11-21 | 5.73 | $6.25 | 129937 |
| 2024-11-20 | 5.55 | $5.57 | 27900 |
| 2024-11-19 | 5.53 | $5.58 | 25300 |
| 2024-11-18 | 5.51 | $5.46 | 27822 |
| 2024-11-15 | 5.52 | $5.55 | 34300 |
| 2024-11-14 | 5.51 | $5.44 | 40900 |
| 2024-11-13 | 5.53 | $5.56 | 27144 |
| 2024-11-12 | 5.51 | $5.51 | 21900 |
| 2024-11-11 | 5.51 | $5.53 | 33647 |
| 2024-11-08 | 5.50 | $5.45 | 48442 |
| 2024-11-07 | 5.50 | $5.30 | 51200 |
| 2024-11-06 | 5.56 | $5.49 | 39608 |
| 2024-11-05 | 5.57 | $5.48 | 27600 |
| 2024-11-04 | 5.58 | $5.53 | 40700 |
| 2024-11-01 | 5.58 | $5.64 | 28502 |
| 2024-10-31 | 5.55 | $5.75 | 42937 |
| 2024-10-30 | 5.46 | $5.59 | 28927 |
| 2024-10-29 | 5.41 | $5.53 | 46800 |
| 2024-10-28 | 5.37 | $5.63 | 40400 |
| 2024-10-25 | 5.29 | $5.49 | 31000 |
| 2024-10-24 | 5.23 | $5.30 | 88234 |
| 2024-10-23 | 5.22 | $5.41 | 77042 |
| 2024-10-22 | 5.17 | $5.18 | 24400 |
| 2024-10-21 | 5.19 | $5.09 | 29800 |
| 2024-10-18 | 5.24 | $5.23 | 25400 |
| 2024-10-17 | 5.26 | $5.19 | 29300 |
| 2024-10-16 | 5.29 | $5.30 | 44800 |
| 2024-10-15 | 5.30 | $5.33 | 92049 |
| 2024-10-14 | 5.31 | $5.33 | 31400 |
| 2024-10-11 | 5.31 | $5.27 | 27200 |
| 2024-10-10 | 5.33 | $5.25 | 80220 |
| 2024-10-09 | 5.37 | $5.05 | 98900 |
| 2024-10-08 | 5.47 | $5.33 | 67910 |
| 2024-10-07 | 5.51 | $5.47 | 97900 |
| 2024-10-04 | 5.51 | $5.57 | 87700 |
| 2024-10-03 | 5.48 | $5.48 | 14421 |
| 2024-10-02 | 5.47 | $5.46 | 13101 |
| 2024-10-01 | 5.46 | $5.46 | 10225 |
| 2024-09-30 | 5.45 | $5.47 | 27847 |
| 2024-09-27 | 5.43 | $5.30 | 25800 |
| 2024-09-26 | 5.46 | $5.18 | 7532 |
| 2024-09-25 | 5.53 | $5.12 | 9700 |
| 2024-09-24 | 5.64 | $5.26 | 16138 |
| 2024-09-23 | 5.72 | $5.40 | 26700 |
| 2024-09-20 | 5.77 | $5.47 | 37200 |
| 2024-09-19 | 5.80 | $5.55 | 38156 |
| 2024-09-18 | 5.81 | $5.85 | 34571 |
| 2024-09-17 | 5.73 | $5.71 | 40100 |
| 2024-09-16 | 5.66 | $5.78 | 53508 |
| 2024-09-13 | 5.56 | $5.66 | 55332 |
| 2024-09-12 | 5.46 | $5.83 | 39300 |
| 2024-09-11 | 5.29 | $5.57 | 59711 |
| 2024-09-10 | 5.15 | $5.32 | 60539 |
| 2024-09-09 | 5.07 | $5.08 | 35653 |
| 2024-09-06 | 5.04 | $4.92 | 64100 |
| 2024-09-05 | 5.05 | $4.58 | 152200 |
| 2024-09-04 | 5.18 | $5.40 | 67303 |
| 2024-09-03 | 5.06 | $5.32 | 141107 |
| 2024-08-30 | 4.95 | $5.43 | 112942 |
| 2024-08-29 | 4.78 | $5.00 | 232049 |
| 2024-08-28 | 4.70 | $4.93 | 42200 |
| 2024-08-27 | 4.63 | $4.72 | 17900 |
| 2024-08-26 | 4.61 | $4.64 | 10600 |
| 2024-08-23 | 4.62 | $4.62 | 33000 |
| 2024-08-22 | 4.63 | $4.64 | 37700 |
| 2024-08-21 | 4.64 | $4.68 | 91000 |
| 2024-08-20 | 4.64 | $4.85 | 139809 |
| 2024-08-19 | 4.59 | $4.71 | 10900 |
| 2024-08-16 | 4.57 | $4.64 | 6000 |
| 2024-08-15 | 4.58 | $4.78 | 10337 |
| 2024-08-14 | 4.54 | $4.81 | 20044 |
| 2024-08-13 | 4.49 | $4.58 | 13936 |
| 2024-08-12 | 4.50 | $4.40 | 12811 |
| 2024-08-09 | 4.57 | $4.73 | 4800 |
| 2024-08-08 | 4.56 | $4.78 | 27000 |
| 2024-08-07 | 4.53 | $4.55 | 64000 |
| 2024-08-06 | 4.58 | $4.44 | 30000 |
| 2024-08-05 | 4.67 | $4.57 | 34900 |
| 2024-08-02 | 4.74 | $4.57 | 43400 |
| 2024-08-01 | 4.83 | $4.54 | 28941 |
| 2024-07-31 | 4.95 | $4.80 | 52100 |
| 2024-07-30 | 5.02 | $4.80 | 39428 |
| 2024-07-29 | 5.10 | $4.90 | 7300 |
| 2024-07-26 | 5.17 | $4.93 | 9100 |
| 2024-07-25 | 5.24 | $4.86 | 27700 |
| 2024-07-24 | 5.35 | $5.08 | 9600 |
| 2024-07-23 | 5.41 | $5.17 | 46200 |
| 2024-07-22 | 5.46 | $5.48 | 9312 |
| 2024-07-19 | 5.41 | $5.40 | 16612 |
| 2024-07-18 | 5.37 | $5.40 | 20000 |
| 2024-07-17 | 5.33 | $5.40 | 3302 |
| 2024-07-16 | 5.27 | $5.43 | 15800 |
| 2024-07-15 | 5.19 | $5.31 | 23707 |
| 2024-07-12 | 5.13 | $5.11 | 2728 |
| 2024-07-11 | 5.12 | $5.10 | 9323 |
| 2024-07-10 | 5.10 | $5.10 | 31940 |
| 2024-07-09 | 5.08 | $5.00 | 7437 |
| 2024-07-08 | 5.09 | $5.10 | 25700 |
| 2024-07-05 | 5.06 | $5.10 | 15233 |
| 2024-07-03 | 5.03 | $5.00 | 300 |
| 2024-07-02 | 5.02 | $5.04 | 3415 |
| 2024-07-01 | 4.99 | $5.07 | 110000 |
| 2024-06-28 | 4.95 | $4.82 | 3900 |
| 2024-06-27 | 4.98 | $5.10 | 12100 |
| 2024-06-26 | 4.93 | $5.22 | 73135 |
| 2024-06-25 | 4.82 | $5.11 | 19121 |
| 2024-06-24 | 4.73 | $4.92 | 17020 |
| 2024-06-21 | 4.68 | $4.80 | 14718 |
| 2024-06-20 | 4.65 | $4.67 | 48341 |
| 2024-06-18 | 4.66 | $4.54 | 21926 |
| 2024-06-17 | 4.72 | $4.64 | 93924 |
| 2024-06-14 | 4.76 | $4.79 | 28300 |
| 2024-06-13 | 4.76 | $4.95 | 12100 |
| 2024-06-12 | 4.71 | $4.80 | 55900 |
| 2024-06-11 | 4.70 | $4.71 | 10900 |
| 2024-06-10 | 4.72 | $4.71 | 28200 |
| 2024-06-07 | 4.74 | $4.74 | 98927 |
| 2024-06-06 | 4.75 | $4.73 | 28837 |
| 2024-06-05 | 4.78 | $4.80 | 37834 |
| 2024-06-04 | 4.79 | $4.79 | 133571 |
| 2024-06-03 | 4.81 | $4.86 | 42100 |
| 2024-05-31 | 4.81 | $4.70 | 11500 |
| 2024-05-30 | 4.87 | $4.85 | 10225 |
| 2024-05-29 | 4.89 | $4.95 | 7430 |
| 2024-05-28 | 4.88 | $4.90 | 10300 |
| 2024-05-24 | 4.89 | $4.90 | 5600 |
| 2024-05-23 | 4.90 | $4.90 | 3536 |
| 2024-05-22 | 4.91 | $4.93 | 19900 |
| 2024-05-21 | 4.92 | $4.91 | 11500 |
| 2024-05-20 | 4.94 | $4.94 | 29400 |
| 2024-05-17 | 4.95 | $4.99 | 9500 |
| 2024-05-16 | 4.95 | $4.92 | 13415 |
| 2024-05-15 | 4.97 | $4.96 | 5100 |
| 2024-05-14 | 4.98 | $5.00 | 18500 |
| 2024-05-13 | 4.99 | $5.01 | 95600 |
| 2024-05-10 | 4.99 | $5.03 | 14425 |
| 2024-05-09 | 4.99 | $4.98 | 14300 |
| 2024-05-08 | 5.01 | $4.90 | 33700 |
| 2024-05-07 | 5.06 | $5.05 | 4220 |
| 2024-05-06 | 5.06 | $5.12 | 6344 |
| 2024-05-03 | 5.05 | $5.10 | 9505 |
| 2024-05-02 | 5.04 | $5.08 | 12702 |
| 2024-05-01 | 5.04 | $5.08 | 2200 |
| 2024-04-30 | 5.04 | $5.12 | 76200 |
| 2024-04-29 | 5.02 | $4.90 | 25636 |
| 2024-04-26 | 5.07 | $5.03 | 21200 |
| 2024-04-25 | 5.08 | $5.06 | 6107 |
| 2024-04-24 | 5.10 | $5.10 | 9239 |
| 2024-04-23 | 5.10 | $4.98 | 11700 |
| 2024-04-22 | 5.14 | $5.00 | 12700 |
| 2024-04-19 | 5.18 | $5.00 | 7500 |
| 2024-04-18 | 5.23 | $5.28 | 14100 |
| 2024-04-17 | 5.21 | $5.11 | 14600 |
| 2024-04-16 | 5.23 | $5.01 | 40400 |
| 2024-04-15 | 5.28 | $4.87 | 19100 |
| 2024-04-12 | 5.39 | $5.26 | 9700 |
| 2024-04-11 | 5.39 | $5.31 | 12500 |
| 2024-04-10 | 5.37 | $5.31 | 82319 |
| 2024-04-09 | 5.35 | $5.30 | 31507 |
| 2024-04-08 | 5.33 | $5.28 | 13908 |
| 2024-04-05 | 5.30 | $5.24 | 8900 |
| 2024-04-04 | 5.28 | $5.15 | 35012 |
| 2024-04-03 | 5.27 | $5.34 | 6225 |
| 2024-04-02 | 5.20 | $5.30 | 7300 |
| 2024-04-01 | 5.13 | $5.35 | 137731 |
| 2024-03-28 | 5.02 | $5.24 | 136433 |
| 2024-03-27 | 4.92 | $5.01 | 15026 |
| 2024-03-26 | 4.87 | $5.00 | 33534 |
| 2024-03-25 | 4.81 | $4.83 | 32400 |
| 2024-03-22 | 4.78 | $4.70 | 5300 |
| 2024-03-21 | 4.80 | $4.68 | 14123 |
| 2024-03-20 | 4.82 | $4.76 | 15335 |
| 2024-03-19 | 4.82 | $4.81 | 4839 |
| 2024-03-18 | 4.80 | $4.83 | 10200 |
| 2024-03-15 | 4.77 | $4.85 | 7900 |
| 2024-03-14 | 4.73 | $4.82 | 2338 |
| 2024-03-13 | 4.68 | $4.84 | 45300 |
| 2024-03-12 | 4.62 | $4.70 | 12900 |
| 2024-03-11 | 4.59 | $4.70 | 15700 |
| 2024-03-08 | 4.56 | $4.45 | 23421 |
| 2024-03-07 | 4.59 | $4.70 | 29200 |
| 2024-03-06 | 4.55 | $4.43 | 16600 |
| 2024-03-05 | 4.59 | $4.50 | 17033 |
| 2024-03-04 | 4.62 | $4.64 | 17700 |
| 2024-03-01 | 4.61 | $4.60 | 141042 |
| 2024-02-29 | 4.60 | $4.71 | 39943 |
| 2024-02-28 | 4.56 | $4.35 | 52822 |
| 2024-02-27 | 4.63 | $4.31 | 152485 |
| 2024-02-26 | 4.72 | $4.71 | 46200 |
| 2024-02-23 | 4.71 | $4.70 | 25200 |
| 2024-02-22 | 4.69 | $4.71 | 35200 |
| 2024-02-21 | 4.67 | $4.71 | 25000 |
| 2024-02-20 | 4.64 | $4.70 | 61947 |
| 2024-02-16 | 4.61 | $4.70 | 42100 |
| 2024-02-15 | 4.57 | $4.71 | 35219 |
| 2024-02-14 | 4.52 | $4.70 | 31300 |
| 2024-02-13 | 4.46 | $4.70 | 86127 |
| 2024-02-12 | 4.39 | $4.50 | 14429 |
| 2024-02-09 | 4.37 | $4.68 | 18413 |
| 2024-02-08 | 4.28 | $4.36 | 18100 |
| 2024-02-07 | 4.28 | $4.25 | 17700 |
| 2024-02-06 | 4.32 | $4.35 | 14207 |
| 2024-02-05 | 4.34 | $4.21 | 13700 |
| 2024-02-02 | 4.40 | $4.25 | 30700 |
| 2024-02-01 | 4.47 | $4.35 | 15069 |
| 2024-01-31 | 4.53 | $4.45 | 52500 |
| 2024-01-30 | 4.56 | $4.45 | 41700 |
| 2024-01-29 | 4.61 | $4.35 | 34100 |
| 2024-01-26 | 4.69 | $4.63 | 30800 |
| 2024-01-25 | 4.71 | $4.68 | 13100 |
| 2024-01-24 | 4.71 | $4.70 | 55126 |
| 2024-01-23 | 4.70 | $4.63 | 24500 |
| 2024-01-22 | 4.72 | $4.70 | 2416 |
| 2024-01-19 | 4.71 | $4.68 | 18309 |
| 2024-01-18 | 4.72 | $4.68 | 12900 |
| 2024-01-17 | 4.72 | $4.63 | 922 |
| 2024-01-16 | 4.74 | $4.70 | 17000 |
| 2024-01-12 | 4.74 | $4.70 | 35037 |
| 2024-01-11 | 4.74 | $4.73 | 10222 |
| 2024-01-10 | 4.73 | $4.72 | 6739 |
| 2024-01-09 | 4.71 | $4.67 | 4600 |
| 2024-01-08 | 4.72 | $4.73 | 13116 |
| 2024-01-05 | 4.70 | $4.64 | 21353 |
| 2024-01-04 | 4.71 | $4.70 | 7649 |
| 2024-01-03 | 4.70 | $4.70 | 23600 |
| 2024-01-02 | 4.68 | $4.73 | 22000 |
| 2023-12-29 | 4.66 | $4.73 | 156700 |
| 2023-12-28 | 4.63 | $4.70 | 24040 |
| 2023-12-27 | 4.60 | $4.69 | 21100 |
| 2023-12-26 | 4.57 | $4.62 | 71940 |
| 2023-12-22 | 4.56 | $4.70 | 22743 |
| 2023-12-21 | 4.52 | $4.48 | 65000 |
| 2023-12-20 | 4.54 | $4.57 | 25200 |
| 2023-12-19 | 4.53 | $4.52 | 4310 |
| 2023-12-18 | 4.55 | $4.62 | 24800 |
| 2023-12-15 | 4.54 | $4.61 | 5400 |
| 2023-12-14 | 4.52 | $4.60 | 29743 |
| 2023-12-13 | 4.52 | $4.52 | 5800 |
| 2023-12-12 | 4.53 | $4.58 | 5405 |
| 2023-12-11 | 4.54 | $4.63 | 12800 |
| 2023-12-08 | 4.53 | $4.64 | 15036 |
| 2023-12-07 | 4.52 | $4.67 | 38400 |
| 2023-12-06 | 4.50 | $4.63 | 14600 |
| 2023-12-05 | 4.49 | $4.70 | 16100 |
| 2023-12-04 | 4.46 | $4.70 | 35341 |
| 2023-12-01 | 4.43 | $4.50 | 11439 |
| 2023-11-30 | 4.45 | $4.70 | 47380 |
| 2023-11-29 | 4.43 | $4.11 | 118848 |
| 2023-11-28 | 4.58 | $4.75 | 50723 |
| 2023-11-27 | 4.58 | $4.50 | 21521 |
| 2023-11-24 | 4.66 | $4.46 | 20000 |
| 2023-11-22 | 4.76 | $4.58 | 4744 |
| 2023-11-21 | 4.86 | $4.65 | 9300 |
| 2023-11-20 | 4.96 | $4.77 | 4218 |
| 2023-11-17 | 5.05 | $5.01 | 6133 |
| 2023-11-16 | 5.08 | $5.09 | 12000 |
| 2023-11-15 | 5.09 | $5.13 | 3800 |
| 2023-11-14 | 5.09 | $5.16 | 4700 |
| 2023-11-13 | 5.09 | $5.05 | 55241 |
| 2023-11-10 | 5.13 | $5.29 | 3232 |
| 2023-11-09 | 5.09 | $5.05 | 5543 |
| 2023-11-08 | 5.13 | $5.07 | 1800 |
| 2023-11-07 | 5.17 | $5.20 | 2500 |
| 2023-11-06 | 5.18 | $5.31 | 6324 |
| 2023-11-03 | 5.16 | $5.40 | 27700 |
| 2023-11-02 | 5.11 | $5.30 | 14037 |
| 2023-11-01 | 5.08 | $5.37 | 921 |
| 2023-10-31 | 5.02 | $5.35 | 49000 |
| 2023-10-30 | 4.97 | $5.18 | 13700 |
| 2023-10-27 | 4.96 | $5.09 | 1800 |
| 2023-10-26 | 4.97 | $5.16 | 7327 |
| 2023-10-25 | 4.98 | $5.00 | 3800 |
| 2023-10-24 | 5.04 | $5.12 | 11045 |
| 2023-10-23 | 5.08 | $5.12 | 11333 |
| 2023-10-20 | 5.13 | $5.10 | 9302 |
| 2023-10-19 | 5.21 | $4.80 | 7450 |
| 2023-10-18 | 5.40 | $5.15 | 11600 |
| 2023-10-17 | 5.52 | $5.20 | 24513 |
| 2023-10-16 | 5.66 | $5.52 | 8269 |
| 2023-10-13 | 5.73 | $5.52 | 600 |
| 2023-10-12 | 5.81 | $5.60 | 10641 |
| 2023-10-11 | 5.88 | $5.78 | 51300 |
| 2023-10-10 | 5.92 | $5.90 | 6946 |
| 2023-10-09 | 5.92 | $5.83 | 12636 |
| 2023-10-06 | 5.94 | $5.85 | 8119 |
| 2023-10-05 | 5.96 | $5.84 | 2100 |
| 2023-10-04 | 5.99 | $5.80 | 7400 |
| 2023-10-03 | 6.03 | $5.79 | 8335 |
| 2023-10-02 | 6.09 | $6.04 | 13700 |
| 2023-09-29 | 6.07 | $6.08 | 109622 |
| 2023-09-28 | 6.04 | $6.15 | 26511 |
| 2023-09-27 | 5.97 | $6.20 | 29823 |
| 2023-09-26 | 5.87 | $5.70 | 41500 |
| 2023-09-25 | 5.91 | $6.10 | 15000 |
| 2023-09-22 | 5.82 | $5.76 | 4000 |
| 2023-09-21 | 5.82 | $6.02 | 6927 |
| 2023-09-20 | 5.74 | $5.74 | 11400 |
| 2023-09-19 | 5.73 | $5.51 | 11600 |
| 2023-09-18 | 5.78 | $5.80 | 26100 |
| 2023-09-15 | 5.75 | $5.92 | 43542 |
| 2023-09-14 | 5.68 | $5.58 | 13139 |
| 2023-09-13 | 5.70 | $5.54 | 125134 |
| 2023-09-12 | 5.73 | $5.65 | 236585 |
| 2023-09-11 | 5.73 | $5.59 | 6600 |
| 2023-09-08 | 5.74 | $5.67 | 7348 |
| 2023-09-07 | 5.73 | $5.66 | 25434 |
| 2023-09-06 | 5.73 | $5.52 | 6500 |
| 2023-09-05 | 5.76 | $5.54 | 9800 |
| 2023-09-01 | 5.78 | $5.63 | 11745 |
| 2023-08-31 | 5.79 | $5.48 | 17625 |
| 2023-08-30 | 5.83 | $5.55 | 41946 |
| 2023-08-29 | 5.86 | $5.67 | 16041 |
| 2023-08-28 | 5.85 | $5.71 | 34445 |
| 2023-08-25 | 5.82 | $5.76 | 9100 |
| 2023-08-24 | 5.77 | $5.72 | 9400 |
| 2023-08-23 | 5.71 | $5.84 | 50728 |
| 2023-08-22 | 5.59 | $5.82 | 65100 |
| 2023-08-21 | 5.45 | $5.50 | 24308 |
| 2023-08-18 | 5.38 | $5.62 | 78325 |
| 2023-08-17 | 5.25 | $5.78 | 98400 |
| 2023-08-16 | 5.04 | $5.50 | 330475 |
| 2023-08-15 | 4.88 | $5.31 | 222200 |
| 2023-08-14 | 4.73 | $4.57 | 7841 |
| 2023-08-11 | 4.79 | $4.70 | 86600 |
| 2023-08-10 | 4.82 | $4.92 | 26416 |
| 2023-08-09 | 4.78 | $4.87 | 6225 |
| 2023-08-08 | 4.76 | $4.82 | 32347 |
| 2023-08-07 | 4.74 | $4.71 | 25710 |
| 2023-08-04 | 4.76 | $4.63 | 73946 |
| 2023-08-03 | 4.81 | $4.82 | 27517 |
| 2023-08-02 | 4.81 | $4.63 | 22800 |
| 2023-08-01 | 4.87 | $4.84 | 66600 |
| 2023-07-31 | 4.88 | $4.99 | 4929 |
| 2023-07-28 | 4.84 | $4.96 | 39600 |
| 2023-07-27 | 4.80 | $4.74 | 21700 |
| 2023-07-26 | 4.82 | $4.90 | 14234 |
| 2023-07-25 | 4.80 | $4.74 | 19449 |
| 2023-07-24 | 4.83 | $4.84 | 34518 |
| 2023-07-21 | 4.83 | $4.52 | 2810 |
| 2023-07-20 | 4.94 | $4.83 | 21443 |
| 2023-07-19 | 4.97 | $4.86 | 15515 |
| 2023-07-18 | 4.99 | $4.97 | 65500 |
| 2023-07-17 | 4.99 | $4.92 | 52409 |
| 2023-07-14 | 5.00 | $5.09 | 97700 |
| 2023-07-13 | 4.95 | $4.98 | 12500 |
| 2023-07-12 | 4.94 | $4.88 | 22016 |
| 2023-07-11 | 4.95 | $5.10 | 70400 |
| 2023-07-10 | 4.89 | $5.03 | 29600 |
| 2023-07-07 | 4.85 | $4.95 | 34820 |
| 2023-07-06 | 4.82 | $4.95 | 38700 |
| 2023-07-05 | 4.79 | $5.03 | 41003 |
| 2023-07-03 | 4.72 | $5.10 | 10241 |
| 2023-06-30 | 4.63 | $4.88 | 507800 |
| 2023-06-29 | 4.58 | $4.77 | 39824 |
| 2023-06-28 | 4.56 | $4.64 | 117500 |
| 2023-06-27 | 4.58 | $4.48 | 42000 |
| 2023-06-26 | 4.66 | $4.05 | 48203 |
| 2023-06-23 | 4.90 | $4.65 | 6600 |
| 2023-06-22 | 5.00 | $4.80 | 3012 |
| 2023-06-21 | 5.07 | $5.06 | 2000 |
| 2023-06-20 | 5.08 | $5.14 | 1.5M |
| 2023-06-16 | 5.07 | $5.07 | 5900 |
| 2023-06-15 | 5.08 | $5.21 | 37024 |
| 2023-06-14 | 5.05 | $5.25 | 45900 |
| 2023-06-13 | 5.01 | $5.02 | 20900 |
| 2023-06-12 | 5.02 | $4.87 | 17949 |
| 2023-06-09 | 5.09 | $5.06 | 19507 |
| 2023-06-08 | 5.12 | $5.14 | 28500 |
| 2023-06-07 | 5.13 | $5.00 | 15809 |
| 2023-06-06 | 5.18 | $4.99 | 14434 |
| 2023-06-05 | 5.25 | $5.23 | 27861 |
| 2023-06-02 | 5.27 | $5.15 | 15100 |
| 2023-06-01 | 5.31 | $5.17 | 12000 |
| 2023-05-31 | 5.35 | $5.34 | 6600 |
| 2023-05-30 | 5.35 | $5.37 | 935 |
| 2023-05-26 | 5.34 | $5.38 | 22022 |
| 2023-05-25 | 5.33 | $5.34 | 12934 |
| 2023-05-24 | 5.33 | $5.15 | 18000 |
| 2023-05-23 | 5.39 | $5.51 | 9238 |
| 2023-05-22 | 5.35 | $5.48 | 5200 |
| 2023-05-19 | 5.30 | $5.43 | 3900 |
| 2023-05-18 | 5.27 | $5.39 | 47800 |
| 2023-05-17 | 5.25 | $5.36 | 14908 |
| 2023-05-16 | 5.22 | $5.17 | 29700 |
| 2023-05-15 | 5.26 | $5.25 | 11021 |
| 2023-05-12 | 5.28 | $5.44 | 15200 |
| 2023-05-11 | 5.25 | $5.45 | 185032 |
| 2023-05-10 | 5.21 | $5.40 | 1606 |
| 2023-05-09 | 5.19 | $5.26 | 13031 |
| 2023-05-08 | 5.20 | $5.20 | 51400 |
| 2023-05-05 | 5.24 | $5.39 | 6100 |
| 2023-05-04 | 5.23 | $5.25 | 4200 |
| 2023-05-03 | 5.26 | $5.36 | 4743 |
| 2023-05-02 | 5.27 | $5.26 | 16617 |
| 2023-05-01 | 5.32 | $5.27 | 4400 |
| 2023-04-28 | 5.38 | $5.52 | 7708 |
| 2023-04-27 | 5.38 | $5.29 | 1916 |
| 2023-04-26 | 5.45 | $5.42 | 7700 |
| 2023-04-25 | 5.50 | $5.40 | 6713 |
| 2023-04-24 | 5.58 | $5.41 | 27628 |
| 2023-04-21 | 5.66 | $5.74 | 2948 |
| 2023-04-20 | 5.67 | $5.51 | 19600 |
| 2023-04-19 | 5.75 | $5.50 | 11700 |
| 2023-04-18 | 5.85 | $6.00 | 5400 |
| 2023-04-17 | 5.82 | $5.92 | 8933 |
| 2023-04-14 | 5.82 | $6.00 | 10128 |
| 2023-04-13 | 5.78 | $5.96 | 7642 |
| 2023-04-12 | 5.76 | $6.00 | 1130 |
| 2023-04-11 | 5.72 | $5.81 | 3100 |
| 2023-04-10 | 5.73 | $5.75 | 17500 |
| 2023-04-06 | 5.77 | $5.70 | 10962 |
| 2023-04-05 | 5.83 | $5.99 | 3800 |
| 2023-04-04 | 5.82 | $6.00 | 3900 |
| 2023-04-03 | 5.81 | $6.00 | 13800 |
| 2023-03-31 | 5.80 | $6.00 | 9339 |
| 2023-03-30 | 5.79 | $5.97 | 18029 |
| 2023-03-29 | 5.80 | $6.09 | 7300 |
| 2023-03-28 | 5.77 | $6.00 | 19300 |
| 2023-03-27 | 5.77 | $6.10 | 8200 |
| 2023-03-24 | 5.74 | $6.04 | 16709 |
| 2023-03-23 | 5.73 | $5.95 | 40704 |
| 2023-03-22 | 5.75 | $5.94 | 10839 |
| 2023-03-21 | 5.79 | $5.88 | 5900 |
| 2023-03-20 | 5.86 | $5.88 | 2600 |
| 2023-03-17 | 5.94 | $5.99 | 22018 |
| 2023-03-16 | 6.02 | $6.14 | 5100 |
| 2023-03-15 | 6.08 | $6.07 | 9400 |
| 2023-03-14 | 6.17 | $6.11 | 7749 |
| 2023-03-13 | 6.28 | $5.84 | 17500 |
| 2023-03-10 | 6.49 | $6.00 | 21700 |
| 2023-03-09 | 6.71 | $6.45 | 26335 |
| 2023-03-08 | 6.83 | $6.72 | 14037 |
| 2023-03-07 | 6.90 | $6.85 | 5808 |
| 2023-03-06 | 6.94 | $6.84 | 13800 |
| 2023-03-03 | 6.99 | $6.82 | 14444 |
| 2023-03-02 | 7.05 | $6.90 | 2400 |
| 2023-03-01 | 7.10 | $7.00 | 9449 |
| 2023-02-28 | 7.13 | $7.00 | 19502 |
| 2023-02-27 | 7.17 | $6.99 | 22741 |
| 2023-02-24 | 7.21 | $7.00 | 6006 |
| 2023-02-23 | 7.25 | $7.05 | 12843 |
| 2023-02-22 | 7.28 | $7.00 | 14227 |
| 2023-02-21 | 7.33 | $7.03 | 11947 |
| 2023-02-17 | 7.37 | $7.15 | 11348 |
| 2023-02-16 | 7.38 | $7.05 | 14100 |
| 2023-02-15 | 7.42 | $7.00 | 13400 |
| 2023-02-14 | 7.47 | $7.15 | 10000 |
| 2023-02-13 | 7.48 | $7.02 | 15509 |
| 2023-02-10 | 7.52 | $7.15 | 19700 |
| 2023-02-09 | 7.52 | $7.09 | 29300 |
| 2023-02-08 | 7.53 | $7.12 | 14800 |
| 2023-02-07 | 7.51 | $7.16 | 17667 |
| 2023-02-06 | 7.47 | $7.58 | 62355 |
| 2023-02-03 | 7.28 | $7.20 | 66125 |
| 2023-02-02 | 7.15 | $6.95 | 24700 |
| 2023-02-01 | 7.06 | $6.92 | 316345 |
| 2023-01-31 | 6.94 | $6.59 | 19000 |
| 2023-01-30 | 6.90 | $6.84 | 33400 |
| 2023-01-27 | 6.75 | $6.59 | 36828 |
| 2023-01-26 | 6.64 | $6.99 | 52709 |
| 2023-01-25 | 6.36 | $6.42 | 14000 |
| 2023-01-24 | 6.20 | $6.42 | 14600 |
| 2023-01-23 | 5.98 | $6.20 | 46130 |
| 2023-01-20 | 5.78 | $6.25 | 66500 |
| 2023-01-19 | 5.51 | $5.30 | 8100 |
| 2023-01-18 | 5.48 | $5.55 | 4418 |
| 2023-01-17 | 5.35 | $5.47 | 15800 |
| 2023-01-13 | 5.21 | $5.54 | 29429 |
| 2023-01-12 | 5.01 | $5.44 | 22200 |
| 2023-01-11 | 4.80 | $5.28 | 60900 |
| 2023-01-10 | 4.58 | $4.69 | 8300 |
| 2023-01-09 | 4.50 | $4.50 | 4200 |
| 2023-01-06 | 4.46 | $4.36 | 4209 |
| 2023-01-05 | 4.46 | $4.23 | 19307 |
| 2023-01-04 | 4.49 | $4.37 | 19017 |
| 2023-01-03 | 4.48 | $4.63 | 13907 |
| 2022-12-30 | 4.38 | $4.63 | 1947 |
| 2022-12-29 | 4.26 | $4.48 | 8500 |
| 2022-12-28 | 4.16 | $4.50 | 30736 |
| 2022-12-27 | 4.03 | $4.76 | 330800 |
| 2022-12-23 | 3.79 | $4.01 | 4525 |
| 2022-12-22 | 3.73 | $3.67 | 2120 |
| 2022-12-21 | 3.77 | $3.75 | 8021 |
| 2022-12-20 | 3.79 | $3.52 | 36831 |
| 2022-12-19 | 3.89 | $3.65 | 30800 |
| 2022-12-16 | 3.97 | $3.93 | 13504 |
| 2022-12-15 | 3.99 | $3.90 | 1022 |
| 2022-12-14 | 4.01 | $3.91 | 3700 |
| 2022-12-13 | 4.04 | $4.01 | 9804 |
| 2022-12-12 | 4.04 | $3.97 | 8000 |
| 2022-12-09 | 4.06 | $3.98 | 9000 |
| 2022-12-08 | 4.07 | $4.15 | 4829 |
| 2022-12-07 | 4.04 | $3.89 | 4638 |
| 2022-12-06 | 4.08 | $4.04 | 1800 |
| 2022-12-05 | 4.08 | $4.15 | 4200 |
| 2022-12-02 | 4.04 | $4.05 | 1748 |
| 2022-12-01 | 4.03 | $4.23 | 8745 |
| 2022-11-30 | 3.96 | $4.19 | 2400 |
| 2022-11-29 | 3.88 | $3.77 | 3000 |
| 2022-11-28 | 3.92 | $3.89 | 500 |
| 2022-11-25 | 3.94 | $3.86 | 7600 |
| 2022-11-23 | 3.97 | $3.75 | 9800 |
| 2022-11-22 | 4.04 | $3.98 | 26200 |
| 2022-11-21 | 4.05 | $4.11 | 3700 |
| 2022-11-18 | 4.02 | $4.09 | 2404 |
| 2022-11-17 | 4.00 | $4.08 | 2617 |
| 2022-11-16 | 3.97 | $4.19 | 3200 |
| 2022-11-15 | 3.90 | $4.05 | 12803 |
| 2022-11-14 | 3.86 | $3.91 | 2400 |
| 2022-11-11 | 3.87 | $3.91 | 4249 |
| 2022-11-10 | 3.87 | $3.95 | 9929 |
| 2022-11-09 | 3.86 | $3.70 | 500 |
| 2022-11-08 | 3.94 | $3.96 | 97800 |
| 2022-11-07 | 3.94 | $3.96 | 1130 |
| 2022-11-04 | 3.96 | $4.00 | 7102 |
| 2022-11-03 | 3.96 | $3.98 | 411 |
| 2022-11-02 | 3.97 | $3.96 | 70850 |
| 2022-11-01 | 4.00 | $3.96 | 18400 |
| 2022-10-31 | 4.03 | $4.19 | 1200 |
| 2022-10-28 | 4.00 | $4.01 | 1223 |
| 2022-10-27 | 4.02 | $4.14 | 57375 |
| 2022-10-26 | 4.00 | $4.14 | 3500 |
| 2022-10-25 | 3.98 | $4.21 | 1200 |
| 2022-10-24 | 3.95 | $4.11 | 2300 |
| 2022-10-21 | 3.93 | $4.10 | 3000 |
| 2022-10-20 | 3.93 | $3.97 | 3300 |
| 2022-10-19 | 3.96 | $3.95 | 13728 |
| 2022-10-18 | 4.01 | $4.00 | 2400 |
| 2022-10-17 | 4.07 | $4.07 | 900 |
| 2022-10-14 | 4.11 | $3.97 | 4100 |
| 2022-10-13 | 4.20 | $4.12 | 59800 |
| 2022-10-12 | 4.27 | $4.20 | 8010 |
| 2022-10-11 | 4.33 | $4.25 | 2334 |
| 2022-10-10 | 4.38 | $4.19 | 8900 |
| 2022-10-07 | 4.47 | $4.58 | 2432 |
| 2022-10-06 | 4.46 | $4.65 | 14900 |
| 2022-10-05 | 4.43 | $4.46 | 17530 |
| 2022-10-04 | 4.45 | $4.43 | 16200 |
| 2022-10-03 | 4.48 | $4.44 | 284847 |
| 2022-09-30 | 4.53 | $4.63 | 7000 |
| 2022-09-29 | 4.52 | $4.66 | 35600 |
| 2022-09-28 | 4.51 | $4.70 | 2700 |
| 2022-09-27 | 4.49 | $4.40 | 7307 |
| 2022-09-26 | 4.55 | $4.56 | 7300 |
| 2022-09-23 | 4.59 | $4.45 | 12502 |
| 2022-09-22 | 4.66 | $4.64 | 4323 |
| 2022-09-21 | 4.70 | $4.84 | 800 |
| 2022-09-20 | 4.68 | $4.50 | 4437 |
| 2022-09-19 | 4.77 | $4.55 | 5746 |
| 2022-09-16 | 4.86 | $4.68 | 18700 |
| 2022-09-15 | 4.93 | $4.70 | 5700 |
| 2022-09-14 | 5.02 | $4.83 | 20543 |
| 2022-09-13 | 5.07 | $4.93 | 5100 |
| 2022-09-12 | 5.11 | $5.28 | 26100 |
| 2022-09-09 | 5.05 | $5.11 | 13136 |
| 2022-09-08 | 5.03 | $4.74 | 230 |
| 2022-09-07 | 5.12 | $5.08 | 1500 |
| 2022-09-06 | 5.11 | $4.95 | 8600 |
| 2022-09-02 | 5.15 | $5.11 | 2700 |
| 2022-09-01 | 5.15 | $5.13 | 1700 |
| 2022-08-31 | 5.13 | $5.35 | 5000 |
| 2022-08-30 | 5.04 | $5.18 | 10300 |
| 2022-08-29 | 4.99 | $4.95 | 800 |
| 2022-08-26 | 4.99 | $4.99 | 4800 |
| 2022-08-25 | 4.98 | $4.93 | 2104 |
| 2022-08-24 | 4.99 | $4.82 | 5800 |
| 2022-08-23 | 5.04 | $5.00 | 810 |
| 2022-08-22 | 5.03 | $5.00 | 3500 |
| 2022-08-19 | 5.03 | $4.97 | 1000 |
| 2022-08-18 | 5.03 | $4.86 | 4403 |
| 2022-08-17 | 5.07 | $5.17 | 1300 |
| 2022-08-16 | 5.01 | $5.14 | 28320 |
| 2022-08-15 | 4.95 | $5.00 | 26539 |
| 2022-08-12 | 4.93 | $4.90 | 50637 |
| 2022-08-11 | 4.92 | $4.90 | 400 |
| 2022-08-10 | 4.92 | $5.05 | 4000 |
| 2022-08-09 | 4.87 | $5.00 | 227 |
| 2022-08-08 | 4.82 | $4.98 | 141 |
| 2022-08-05 | 4.76 | $4.89 | 600 |
| 2022-08-04 | 4.72 | $4.78 | 47268 |
| 2022-08-03 | 4.71 | $4.78 | 1331 |
| 2022-08-02 | 4.70 | $4.48 | 300 |
| 2022-08-01 | 4.79 | $4.60 | 2200 |
| 2022-07-29 | 4.85 | $4.80 | 43900 |
| 2022-07-28 | 4.86 | $4.80 | 2100 |
| 2022-07-27 | 4.88 | $4.87 | 1600 |
| 2022-07-26 | 4.87 | $4.85 | 212 |
| 2022-07-25 | 4.87 | $5.00 | 12200 |
| 2022-07-22 | 4.83 | $5.00 | 38600 |
| 2022-07-21 | 4.77 | $4.97 | 10841 |
| 2022-07-20 | 4.71 | $4.85 | 3932 |
| 2022-07-19 | 4.68 | $4.73 | 400 |
| 2022-07-18 | 4.68 | $4.75 | 1100 |
| 2022-07-15 | 4.68 | $4.67 | 700 |
| 2022-07-14 | 4.70 | $4.73 | 3500 |
| 2022-07-13 | 4.71 | $4.75 | 42608 |
| 2022-07-12 | 4.72 | $4.61 | 12400 |
| 2022-07-11 | 4.77 | $4.62 | 4300 |
| 2022-07-08 | 4.83 | $4.60 | 1706 |
| 2022-07-07 | 4.92 | $4.87 | 10400 |
| 2022-07-06 | 4.93 | $4.80 | 17344 |
| 2022-07-05 | 4.98 | $5.07 | 11600 |
| 2022-07-01 | 4.94 | $5.20 | 219345 |
| 2022-06-30 | 4.86 | $4.92 | 4800 |
| 2022-06-29 | 4.85 | $5.03 | 7722 |
| 2022-06-28 | 4.80 | $4.86 | 6700 |
| 2022-06-27 | 4.80 | $5.00 | 13700 |
| 2022-06-24 | 4.76 | $4.66 | 8200 |
| 2022-06-23 | 4.81 | $4.95 | 10600 |
| 2022-06-22 | 4.78 | $4.42 | 3000 |
| 2022-06-21 | 4.92 | $4.50 | 51200 |
| 2022-06-17 | 5.06 | $4.75 | 312 |
| 2022-06-16 | 5.16 | $5.08 | 813 |
| 2022-06-15 | 5.17 | $5.01 | 1100 |
| 2022-06-14 | 5.21 | $5.05 | 1535 |
| 2022-06-13 | 5.23 | $4.82 | 7600 |
| 2022-06-10 | 5.34 | $5.06 | 11500 |
| 2022-06-09 | 5.39 | $5.13 | 600 |
| 2022-06-08 | 5.42 | $5.15 | 5543 |
| 2022-06-07 | 5.46 | $5.50 | 4748 |
| 2022-06-06 | 5.38 | $5.74 | 24514 |
| 2022-06-03 | 5.21 | $5.74 | 28738 |
| 2022-06-02 | 5.00 | $5.00 | 9500 |
| 2022-06-01 | 4.98 | $4.95 | 265800 |
| 2022-05-31 | 4.97 | $5.26 | 38500 |
| 2022-05-27 | 4.86 | $4.98 | 20200 |
| 2022-05-26 | 4.81 | $5.15 | 60334 |
| 2022-05-25 | 4.70 | $4.50 | 49800 |
| 2022-05-24 | 4.77 | $4.77 | 500 |
| 2022-05-23 | 4.77 | $5.15 | 5400 |
| 2022-05-20 | 4.66 | $5.15 | 4520 |
| 2022-05-19 | 4.51 | $4.74 | 8940 |
| 2022-05-18 | 4.47 | $4.48 | 18622 |
| 2022-05-17 | 4.51 | $4.45 | 40600 |
| 2022-05-16 | 4.56 | $4.60 | 1528 |
| 2022-05-13 | 4.59 | $4.52 | 4800 |
| 2022-05-12 | 4.65 | $4.45 | 6600 |
| 2022-05-11 | 4.74 | $4.46 | 10035 |
| 2022-05-10 | 4.86 | $4.00 | 57300 |
| 2022-05-09 | 5.14 | $5.11 | 3823 |
| 2022-05-06 | 5.14 | $5.24 | 29001 |
| 2022-05-05 | 5.10 | $5.24 | 4592 |
| 2022-05-04 | 5.05 | $5.23 | 20700 |
| 2022-05-03 | 4.99 | $4.96 | 1923 |
| 2022-05-02 | 5.00 | $4.90 | 19340 |
| 2022-04-29 | 5.04 | $5.01 | 5064 |
| 2022-04-28 | 5.05 | $5.08 | 4416 |
| 2022-04-27 | 5.04 | $4.92 | 1000 |
| 2022-04-26 | 5.08 | $5.06 | 4722 |
| 2022-04-25 | 5.09 | $5.01 | 9800 |
| 2022-04-22 | 5.11 | $5.29 | 8440 |
| 2022-04-21 | 5.06 | $5.05 | 5200 |
| 2022-04-20 | 5.07 | $5.19 | 14400 |
| 2022-04-19 | 5.03 | $5.20 | 31800 |
| 2022-04-18 | 4.99 | $5.20 | 30200 |
| 2022-04-14 | 4.94 | $4.76 | 189100 |
| 2022-04-13 | 5.02 | $4.95 | 10035 |
| 2022-04-12 | 5.07 | $4.89 | 3114 |
| 2022-04-11 | 5.14 | $4.90 | 9800 |
| 2022-04-08 | 5.23 | $5.07 | 4720 |
| 2022-04-07 | 5.28 | $5.25 | 1235 |
| 2022-04-06 | 5.29 | $5.19 | 3330 |
| 2022-04-05 | 5.33 | $5.48 | 2516 |
| 2022-04-04 | 5.28 | $5.48 | 5621 |
| 2022-04-01 | 5.22 | $5.40 | 204945 |
| 2022-03-31 | 5.17 | $5.50 | 5900 |
| 2022-03-30 | 5.09 | $5.48 | 6345 |
| 2022-03-29 | 5.00 | $5.30 | 8000 |
| 2022-03-28 | 4.95 | $5.15 | 22626 |
| 2022-03-25 | 4.94 | $5.11 | 13000 |
| 2022-03-24 | 4.94 | $5.01 | 18500 |
| 2022-03-23 | 4.99 | $5.19 | 30700 |
| 2022-03-22 | 4.99 | $5.62 | 28538 |
| 2022-03-21 | 4.87 | $5.38 | 1000 |
| 2022-03-18 | 4.80 | $5.17 | 15547 |
| 2022-03-17 | 4.79 | $4.99 | 1700 |
| 2022-03-16 | 4.84 | $4.90 | 3400 |
| 2022-03-15 | 4.94 | $4.90 | 4720 |
| 2022-03-14 | 5.08 | $4.75 | 7400 |
| 2022-03-11 | 5.30 | $5.04 | 6800 |
| 2022-03-10 | 5.48 | $5.30 | 2000 |
| 2022-03-09 | 5.63 | $5.31 | 2100 |
| 2022-03-08 | 5.81 | $5.00 | 49600 |
| 2022-03-07 | 6.13 | $5.50 | 14100 |
| 2022-03-04 | 6.37 | $6.20 | 78700 |
| 2022-03-03 | 6.44 | $6.35 | 900 |
| 2022-03-02 | 6.48 | $6.35 | 12306 |
| 2022-03-01 | 6.53 | $6.31 | 938 |
| 2022-02-28 | 6.61 | $6.50 | 15101 |
| 2022-02-25 | 6.64 | $6.47 | 2300 |
| 2022-02-24 | 6.68 | $6.53 | 3748 |
| 2022-02-23 | 6.72 | $6.34 | 3610 |
| 2022-02-22 | 6.83 | $6.20 | 5400 |
| 2022-02-18 | 7.00 | $6.81 | 8100 |
| 2022-02-17 | 7.01 | $6.67 | 8800 |
| 2022-02-16 | 7.07 | $7.02 | 312 |
| 2022-02-15 | 7.03 | $7.09 | 12300 |
| 2022-02-14 | 6.95 | $7.24 | 9721 |
| 2022-02-11 | 6.81 | $7.00 | 6300 |
| 2022-02-10 | 6.70 | $7.00 | 20915 |
| 2022-02-09 | 6.58 | $7.06 | 14900 |
| 2022-02-08 | 6.40 | $6.71 | 13119 |
| 2022-02-07 | 6.31 | $6.70 | 4919 |
| 2022-02-04 | 6.19 | $6.58 | 3700 |
| 2022-02-03 | 6.09 | $6.49 | 5400 |
| 2022-02-02 | 6.00 | $6.13 | 44535 |
| 2022-02-01 | 6.01 | $5.88 | 114233 |
| 2022-01-31 | 6.10 | $5.96 | 3000 |
| 2022-01-28 | 6.19 | $6.00 | 11910 |
| 2022-01-27 | 6.30 | $6.05 | 848 |
| 2022-01-26 | 6.42 | $6.28 | 3413 |
| 2022-01-25 | 6.49 | $6.44 | 3118 |
| 2022-01-24 | 6.53 | $6.10 | 9700 |
| 2022-01-21 | 6.68 | $6.21 | 7600 |
| 2022-01-20 | 6.84 | $6.84 | 500 |
| 2022-01-19 | 6.83 | $6.63 | 1500 |
| 2022-01-18 | 6.90 | $6.84 | 2608 |
| 2022-01-14 | 6.90 | $7.00 | 1627 |
| 2022-01-13 | 6.86 | $6.96 | 4100 |
| 2022-01-12 | 6.83 | $7.50 | 600 |
| 2022-01-11 | 6.61 | $7.22 | 16800 |
| 2022-01-10 | 6.45 | $6.70 | 11100 |
| 2022-01-07 | 6.41 | $6.84 | 4600 |
| 2022-01-06 | 6.33 | $6.70 | 1700 |
| 2022-01-05 | 6.28 | $6.71 | 7643 |
| 2022-01-04 | 6.22 | $6.79 | 183626 |
| 2022-01-03 | 6.13 | $6.35 | 300 |
| 2021-12-31 | 6.17 | $6.40 | 15400 |
| 2021-12-30 | 6.22 | $6.36 | 9937 |
| 2021-12-29 | 6.29 | $6.49 | 16942 |
| 2021-12-28 | 6.35 | $6.66 | 10825 |
| 2021-12-27 | 6.37 | $6.83 | 2600 |
| 2021-12-23 | 6.36 | $6.86 | 9134 |
| 2021-12-22 | 6.35 | $6.41 | 14632 |
| 2021-12-21 | 6.48 | $6.77 | 88246 |
| 2021-12-20 | 6.54 | $6.35 | 13349 |
| 2021-12-17 | 6.76 | $6.79 | 33805 |
| 2021-12-16 | 6.90 | $7.00 | 4100 |
| 2021-12-15 | 7.01 | $6.91 | 3620 |
| 2021-12-14 | 7.18 | $7.12 | 19907 |
| 2021-12-13 | 7.33 | $7.10 | 3347 |
| 2021-12-10 | 7.53 | $7.00 | 6600 |
| 2021-12-09 | 7.81 | $7.75 | 2432 |
| 2021-12-08 | 7.92 | $8.10 | 11630 |
| 2021-12-07 | 7.94 | $8.26 | 5400 |
| 2021-12-06 | 7.93 | $7.30 | 17400 |
| 2021-12-03 | 8.22 | $7.77 | 11500 |
| 2021-12-02 | 8.43 | $8.25 | 1400 |
| 2021-12-01 | 8.53 | $8.20 | 4130 |
| 2021-11-30 | 8.68 | $8.01 | 4545 |
| 2021-11-29 | 8.91 | $8.00 | 16614 |
| 2021-11-26 | 9.20 | $9.10 | 27846 |
| 2021-11-24 | 9.20 | $8.94 | 600 |
| 2021-11-23 | 9.25 | $9.15 | 300 |
| 2021-11-22 | 9.24 | $9.00 | 2700 |
| 2021-11-19 | 9.26 | $8.99 | 1100 |
| 2021-11-18 | 9.29 | $8.98 | 5909 |
| 2021-11-17 | 9.32 | $8.95 | 820 |
| 2021-11-16 | 9.36 | $8.83 | 3040 |
| 2021-11-15 | 9.44 | $9.00 | 12400 |
| 2021-11-12 | 9.47 | $9.25 | 5747 |
| 2021-11-11 | 9.42 | $9.10 | 2509 |
| 2021-11-10 | 9.40 | $8.97 | 4631 |
| 2021-11-09 | 9.41 | $9.02 | 10910 |
| 2021-11-08 | 9.39 | $9.26 | 9700 |
| 2021-11-05 | 9.28 | $9.50 | 20000 |
| 2021-11-04 | 9.05 | $8.92 | 4500 |
| 2021-11-03 | 8.95 | $8.68 | 3919 |
| 2021-11-02 | 8.90 | $8.62 | 2800 |
| 2021-11-01 | 8.84 | $8.55 | 4712 |
| 2021-10-29 | 8.78 | $8.43 | 122200 |
| 2021-10-28 | 8.73 | $8.64 | 2400 |
| 2021-10-27 | 8.59 | $8.58 | 4845 |
| 2021-10-26 | 8.43 | $8.50 | 6600 |
| 2021-10-25 | 8.26 | $8.48 | 3100 |
| 2021-10-22 | 8.03 | $8.22 | 4600 |
| 2021-10-21 | 7.84 | $8.25 | 13900 |
| 2021-10-20 | 7.58 | $7.80 | 21100 |
| 2021-10-19 | 7.41 | $7.49 | 49200 |
| 2021-10-18 | 7.28 | $7.71 | 12400 |
| 2021-10-15 | 7.06 | $7.36 | 24100 |
| 2021-10-14 | 6.89 | $7.50 | 12200 |
| 2021-10-13 | 6.64 | $6.96 | 11502 |
| 2021-10-12 | 6.51 | $6.60 | 5948 |
| 2021-10-11 | 6.46 | $6.44 | 11800 |
| 2021-10-08 | 6.45 | $6.28 | 5900 |
| 2021-10-07 | 6.49 | $6.20 | 7422 |
| 2021-10-06 | 6.56 | $6.22 | 14921 |
| 2021-10-05 | 6.64 | $6.46 | 7200 |
| 2021-10-04 | 6.66 | $6.77 | 66234 |
| 2021-10-01 | 6.58 | $7.50 | 243100 |
| 2021-09-30 | 6.26 | $6.46 | 22700 |
| 2021-09-29 | 6.20 | $6.05 | 31400 |
| 2021-09-28 | 6.26 | $6.20 | 29000 |
| 2021-09-27 | 6.29 | $6.53 | 16400 |
| 2021-09-24 | 6.22 | $6.35 | 6000 |
| 2021-09-23 | 6.20 | $6.48 | 10900 |
| 2021-09-22 | 6.13 | $6.41 | 5645 |
| 2021-09-21 | 6.08 | $6.35 | 448 |
| 2021-09-20 | 6.04 | $6.15 | 12944 |
| 2021-09-17 | 6.05 | $6.10 | 14100 |
| 2021-09-16 | 6.10 | $6.03 | 13313 |
| 2021-09-15 | 6.18 | $6.18 | 16704 |
| 2021-09-14 | 6.23 | $6.16 | 9600 |
| 2021-09-13 | 6.32 | $6.44 | 9849 |
| 2021-09-10 | 6.33 | $6.60 | 10400 |
| 2021-09-09 | 6.31 | $6.63 | 22212 |
| 2021-09-08 | 6.28 | $6.66 | 87000 |
| 2021-09-07 | 6.24 | $6.43 | 24200 |
| 2021-09-03 | 6.28 | $6.36 | 36703 |
| 2021-09-02 | 6.35 | $6.32 | 28800 |
| 2021-09-01 | 6.46 | $6.63 | 17546 |
| 2021-08-31 | 6.51 | $6.65 | 17000 |
| 2021-08-30 | 6.56 | $6.81 | 12200 |
| 2021-08-27 | 6.59 | $6.82 | 3536 |
| 2021-08-26 | 6.63 | $6.66 | 10000 |
| 2021-08-25 | 6.74 | $6.67 | 5243 |
| 2021-08-24 | 6.88 | $6.63 | 9644 |
| 2021-08-23 | 7.07 | $7.00 | 57946 |
| 2021-08-20 | 7.20 | $7.05 | 1032 |
| 2021-08-19 | 7.35 | $7.16 | 2208 |
| 2021-08-18 | 7.50 | $7.40 | 4000 |
| 2021-08-17 | 7.61 | $7.74 | 8000 |
| 2021-08-16 | 7.65 | $7.77 | 12131 |
| 2021-08-13 | 7.70 | $8.00 | 6300 |
| 2021-08-12 | 7.69 | $8.43 | 4900 |
| 2021-08-11 | 7.56 | $7.89 | 14300 |
| 2021-08-10 | 7.57 | $7.59 | 7700 |
| 2021-08-09 | 7.69 | $7.96 | 6800 |
| 2021-08-06 | 7.72 | $7.91 | 716 |
| 2021-08-05 | 7.80 | $7.63 | 2500 |
| 2021-08-04 | 7.98 | $7.80 | 27143 |
| 2021-08-03 | 8.16 | $7.47 | 21544 |
| 2021-08-02 | 8.49 | $8.17 | 5924 |
| 2021-07-30 | 8.69 | $8.64 | 18334 |
| 2021-07-29 | 8.78 | $8.80 | 3306 |
| 2021-07-28 | 8.84 | $8.82 | 2100 |
| 2021-07-27 | 8.92 | $8.89 | 2100 |
| 2021-07-26 | 8.99 | $9.11 | 4543 |
| 2021-07-23 | 9.02 | $9.00 | 7622 |
| 2021-07-22 | 9.10 | $9.14 | 1005 |
| 2021-07-21 | 9.15 | $9.48 | 1044 |
| 2021-07-20 | 9.11 | $9.10 | 1132 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.14
2025-08-18
Close Price
$7.49
Vol: 42877
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.40
Average
49.61
Maximum
75.81
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-08-18 | 61.14 | $7.49 | 42877 |
| 2025-08-15 | 61.14 | $7.49 | 42900 |
| 2025-08-14 | 59.98 | $7.48 | 69944 |
| 2025-08-13 | 59.98 | $7.48 | 38400 |
| 2025-08-12 | 59.98 | $7.48 | 83246 |
| 2025-08-11 | 58.93 | $7.47 | 24900 |
| 2025-08-08 | 58.93 | $7.47 | 70800 |
| 2025-08-07 | 53.38 | $7.42 | 356500 |
| 2025-08-06 | 44.90 | $7.36 | 183200 |
| 2025-08-05 | 43.27 | $7.35 | 108345 |
| 2025-08-04 | 47.26 | $7.38 | 131500 |
| 2025-08-01 | 47.26 | $7.38 | 26413 |
| 2025-07-31 | 51.56 | $7.41 | 6600 |
| 2025-07-30 | 48.60 | $7.39 | 4423 |
| 2025-07-29 | 48.60 | $7.39 | 12839 |
| 2025-07-28 | 47.14 | $7.38 | 17700 |
| 2025-07-25 | 45.68 | $7.37 | 22872 |
| 2025-07-24 | 46.91 | $7.38 | 58313 |
| 2025-07-23 | 46.91 | $7.38 | 26132 |
| 2025-07-22 | 48.09 | $7.39 | 35200 |
| 2025-07-21 | 45.50 | $7.37 | 23012 |
| 2025-07-18 | 47.76 | $7.39 | 11720 |
| 2025-07-17 | 47.76 | $7.39 | 31400 |
| 2025-07-16 | 46.56 | $7.38 | 42386 |
| 2025-07-15 | 44.13 | $7.36 | 24600 |
| 2025-07-14 | 44.13 | $7.36 | 23000 |
| 2025-07-11 | 41.74 | $7.34 | 39600 |
| 2025-07-10 | 37.95 | $7.31 | 16700 |
| 2025-07-09 | 35.28 | $7.29 | 107806 |
| 2025-07-08 | 38.42 | $7.33 | 89113 |
| 2025-07-07 | 52.94 | $7.46 | 16800 |
| 2025-07-03 | 54.45 | $7.47 | 56321 |
| 2025-07-02 | 54.45 | $7.47 | 14800 |
| 2025-07-01 | 55.88 | $7.48 | 47511 |
| 2025-06-30 | 54.75 | $7.47 | 54645 |
| 2025-06-27 | 56.12 | $7.48 | 9538 |
| 2025-06-26 | 55.05 | $7.47 | 19400 |
| 2025-06-25 | 52.87 | $7.45 | 56213 |
| 2025-06-24 | 56.79 | $7.48 | 84000 |
| 2025-06-23 | 53.52 | $7.45 | 125200 |
| 2025-06-20 | 53.52 | $7.45 | 27300 |
| 2025-06-18 | 53.52 | $7.45 | 36800 |
| 2025-06-17 | 55.94 | $7.47 | 23348 |
| 2025-06-16 | 53.96 | $7.45 | 36437 |
| 2025-06-13 | 55.14 | $7.46 | 45345 |
| 2025-06-12 | 57.52 | $7.48 | 45011 |
| 2025-06-11 | 54.74 | $7.45 | 130100 |
| 2025-06-10 | 54.74 | $7.45 | 80900 |
| 2025-06-09 | 53.82 | $7.44 | 184400 |
| 2025-06-06 | 52.92 | $7.43 | 36445 |
| 2025-06-05 | 52.04 | $7.42 | 359600 |
| 2025-06-04 | 40.25 | $7.31 | 1.2M |
| 2025-06-03 | 57.26 | $7.45 | 55700 |
| 2025-06-02 | 56.00 | $7.44 | 50014 |
| 2025-05-30 | 54.73 | $7.43 | 72900 |
| 2025-05-29 | 56.27 | $7.44 | 246209 |
| 2025-05-28 | 55.07 | $7.43 | 35200 |
| 2025-05-27 | 55.07 | $7.43 | 68107 |
| 2025-05-23 | 55.07 | $7.43 | 100400 |
| 2025-05-22 | 51.65 | $7.40 | 238733 |
| 2025-05-21 | 54.26 | $7.42 | 98700 |
| 2025-05-20 | 57.01 | $7.44 | 63540 |
| 2025-05-19 | 57.01 | $7.44 | 30300 |
| 2025-05-16 | 56.01 | $7.43 | 30300 |
| 2025-05-15 | 57.28 | $7.44 | 32900 |
| 2025-05-14 | 56.34 | $7.43 | 41735 |
| 2025-05-13 | 56.34 | $7.43 | 39027 |
| 2025-05-12 | 56.34 | $7.43 | 54718 |
| 2025-05-09 | 55.49 | $7.42 | 28623 |
| 2025-05-08 | 56.53 | $7.43 | 91200 |
| 2025-05-07 | 56.53 | $7.43 | 56900 |
| 2025-05-06 | 57.50 | $7.44 | 128600 |
| 2025-05-05 | 56.07 | $7.42 | 31000 |
| 2025-05-02 | 56.98 | $7.43 | 75300 |
| 2025-05-01 | 57.87 | $7.44 | 55673 |
| 2025-04-30 | 58.74 | $7.45 | 172114 |
| 2025-04-29 | 58.14 | $7.44 | 345900 |
| 2025-04-28 | 56.95 | $7.42 | 61300 |
| 2025-04-25 | 58.53 | $7.44 | 47900 |
| 2025-04-24 | 57.98 | $7.43 | 97100 |
| 2025-04-23 | 56.88 | $7.41 | 128512 |
| 2025-04-22 | 55.79 | $7.39 | 64400 |
| 2025-04-21 | 55.79 | $7.39 | 186423 |
| 2025-04-17 | 55.79 | $7.39 | 117000 |
| 2025-04-16 | 56.40 | $7.40 | 117812 |
| 2025-04-15 | 57.61 | $7.42 | 177900 |
| 2025-04-14 | 59.41 | $7.45 | 244538 |
| 2025-04-11 | 56.38 | $7.38 | 187400 |
| 2025-04-10 | 55.01 | $7.35 | 337000 |
| 2025-04-09 | 54.10 | $7.33 | 742000 |
| 2025-04-08 | 51.29 | $7.27 | 656200 |
| 2025-04-07 | 50.33 | $7.25 | 1.4M |
| 2025-04-04 | 52.81 | $7.30 | 1.1M |
| 2025-04-03 | 56.52 | $7.37 | 154340 |
| 2025-04-02 | 57.06 | $7.38 | 182400 |
| 2025-04-01 | 56.66 | $7.37 | 80700 |
| 2025-03-31 | 56.28 | $7.36 | 147711 |
| 2025-03-28 | 56.28 | $7.36 | 95020 |
| 2025-03-27 | 56.28 | $7.36 | 136124 |
| 2025-03-26 | 57.15 | $7.38 | 107727 |
| 2025-03-25 | 57.15 | $7.38 | 192728 |
| 2025-03-24 | 57.95 | $7.40 | 104615 |
| 2025-03-21 | 56.80 | $7.36 | 293800 |
| 2025-03-20 | 57.55 | $7.38 | 243817 |
| 2025-03-19 | 56.73 | $7.35 | 89042 |
| 2025-03-18 | 57.43 | $7.37 | 150920 |
| 2025-03-17 | 56.67 | $7.34 | 75600 |
| 2025-03-14 | 56.42 | $7.33 | 432413 |
| 2025-03-13 | 56.42 | $7.33 | 135801 |
| 2025-03-12 | 56.42 | $7.33 | 247300 |
| 2025-03-11 | 56.21 | $7.32 | 198000 |
| 2025-03-10 | 58.10 | $7.39 | 189414 |
| 2025-03-07 | 57.91 | $7.38 | 73000 |
| 2025-03-06 | 57.54 | $7.36 | 270716 |
| 2025-03-05 | 58.03 | $7.38 | 1.9M |
| 2025-03-04 | 56.81 | $7.31 | 1.6M |
| 2025-03-03 | 56.81 | $7.31 | 279845 |
| 2025-02-28 | 56.81 | $7.31 | 1.2M |
| 2025-02-27 | 56.81 | $7.31 | 534300 |
| 2025-02-26 | 57.39 | $7.34 | 455146 |
| 2025-02-25 | 57.12 | $7.32 | 1.8M |
| 2025-02-24 | 57.12 | $7.32 | 887700 |
| 2025-02-21 | 56.99 | $7.31 | 2.1M |
| 2025-02-20 | 56.99 | $7.31 | 14.8M |
| 2025-02-19 | 57.14 | $7.32 | 8.9M |
| 2025-02-18 | 40.87 | $6.23 | 184800 |
| 2025-02-14 | 45.54 | $6.54 | 68817 |
| 2025-02-13 | 49.72 | $6.78 | 46300 |
| 2025-02-12 | 46.82 | $6.63 | 20500 |
| 2025-02-11 | 44.81 | $6.53 | 14600 |
| 2025-02-10 | 46.48 | $6.63 | 48200 |
| 2025-02-07 | 43.26 | $6.47 | 40822 |
| 2025-02-06 | 41.15 | $6.37 | 25123 |
| 2025-02-05 | 42.19 | $6.44 | 36923 |
| 2025-02-04 | 47.21 | $6.75 | 15800 |
| 2025-02-03 | 46.23 | $6.70 | 37118 |
| 2025-01-31 | 50.51 | $6.94 | 81332 |
| 2025-01-30 | 53.03 | $7.07 | 61000 |
| 2025-01-29 | 54.42 | $7.14 | 51000 |
| 2025-01-28 | 56.85 | $7.26 | 58329 |
| 2025-01-27 | 56.08 | $7.21 | 138829 |
| 2025-01-24 | 58.48 | $7.33 | 89300 |
| 2025-01-23 | 61.60 | $7.48 | 18200 |
| 2025-01-22 | 62.02 | $7.50 | 79000 |
| 2025-01-21 | 59.39 | $7.30 | 72800 |
| 2025-01-17 | 61.20 | $7.39 | 151714 |
| 2025-01-16 | 66.80 | $7.65 | 51513 |
| 2025-01-15 | 66.46 | $7.62 | 45700 |
| 2025-01-14 | 65.69 | $7.55 | 25200 |
| 2025-01-13 | 66.11 | $7.57 | 61800 |
| 2025-01-10 | 64.85 | $7.45 | 111600 |
| 2025-01-08 | 72.27 | $7.80 | 168562 |
| 2025-01-07 | 75.81 | $7.95 | 181500 |
| 2025-01-06 | 73.95 | $7.72 | 195141 |
| 2025-01-03 | 73.36 | $7.65 | 189915 |
| 2025-01-02 | 68.86 | $7.18 | 271796 |
| 2024-12-31 | 65.95 | $6.93 | 36715 |
| 2024-12-30 | 63.63 | $6.75 | 56558 |
| 2024-12-27 | 63.23 | $6.72 | 70406 |
| 2024-12-26 | 66.69 | $6.87 | 50700 |
| 2024-12-24 | 63.94 | $6.65 | 56220 |
| 2024-12-23 | 61.17 | $6.45 | 23828 |
| 2024-12-20 | 57.45 | $6.21 | 12516 |
| 2024-12-19 | 57.29 | $6.20 | 44741 |
| 2024-12-18 | 60.81 | $6.36 | 58274 |
| 2024-12-17 | 61.03 | $6.37 | 46046 |
| 2024-12-16 | 56.66 | $6.08 | 82735 |
| 2024-12-13 | 55.68 | $6.02 | 24522 |
| 2024-12-12 | 56.49 | $6.06 | 25100 |
| 2024-12-11 | 57.28 | $6.10 | 35800 |
| 2024-12-10 | 56.41 | $6.04 | 34907 |
| 2024-12-09 | 56.13 | $6.02 | 35200 |
| 2024-12-06 | 55.02 | $5.94 | 31600 |
| 2024-12-05 | 54.75 | $5.92 | 25847 |
| 2024-12-04 | 55.06 | $5.94 | 34111 |
| 2024-12-03 | 51.49 | $5.67 | 94600 |
| 2024-12-02 | 49.06 | $5.50 | 95032 |
| 2024-11-29 | 59.95 | $6.15 | 39500 |
| 2024-11-27 | 59.02 | $6.08 | 70100 |
| 2024-11-26 | 53.61 | $5.71 | 36824 |
| 2024-11-25 | 52.14 | $5.62 | 73000 |
| 2024-11-22 | 58.79 | $5.96 | 240500 |
| 2024-11-21 | 65.57 | $6.25 | 129937 |
| 2024-11-20 | 53.68 | $5.57 | 27900 |
| 2024-11-19 | 53.94 | $5.58 | 25300 |
| 2024-11-18 | 51.24 | $5.46 | 27822 |
| 2024-11-15 | 53.47 | $5.55 | 34300 |
| 2024-11-14 | 51.00 | $5.44 | 40900 |
| 2024-11-13 | 53.97 | $5.56 | 27144 |
| 2024-11-12 | 52.88 | $5.51 | 21900 |
| 2024-11-11 | 53.36 | $5.53 | 33647 |
| 2024-11-08 | 51.70 | $5.45 | 48442 |
| 2024-11-07 | 48.42 | $5.30 | 51200 |
| 2024-11-06 | 52.73 | $5.49 | 39608 |
| 2024-11-05 | 52.52 | $5.48 | 27600 |
| 2024-11-04 | 53.65 | $5.53 | 40700 |
| 2024-11-01 | 56.20 | $5.64 | 28502 |
| 2024-10-31 | 58.85 | $5.75 | 42937 |
| 2024-10-30 | 55.98 | $5.59 | 28927 |
| 2024-10-29 | 54.86 | $5.53 | 46800 |
| 2024-10-28 | 57.17 | $5.63 | 40400 |
| 2024-10-25 | 54.63 | $5.49 | 31000 |
| 2024-10-24 | 50.88 | $5.30 | 88234 |
| 2024-10-23 | 53.30 | $5.41 | 77042 |
| 2024-10-22 | 48.42 | $5.18 | 24400 |
| 2024-10-21 | 46.34 | $5.09 | 29800 |
| 2024-10-18 | 49.28 | $5.23 | 25400 |
| 2024-10-17 | 48.39 | $5.19 | 29300 |
| 2024-10-16 | 50.72 | $5.30 | 44800 |
| 2024-10-15 | 51.35 | $5.33 | 92049 |
| 2024-10-14 | 51.35 | $5.33 | 31400 |
| 2024-10-11 | 50.22 | $5.27 | 27200 |
| 2024-10-10 | 49.85 | $5.25 | 80220 |
| 2024-10-09 | 46.05 | $5.05 | 98900 |
| 2024-10-08 | 51.22 | $5.33 | 67910 |
| 2024-10-07 | 54.10 | $5.47 | 97900 |
| 2024-10-04 | 56.25 | $5.57 | 87700 |
| 2024-10-03 | 54.71 | $5.48 | 14421 |
| 2024-10-02 | 54.37 | $5.46 | 13101 |
| 2024-10-01 | 54.37 | $5.46 | 10225 |
| 2024-09-30 | 54.56 | $5.47 | 27847 |
| 2024-09-27 | 51.93 | $5.30 | 25800 |
| 2024-09-26 | 49.99 | $5.18 | 7532 |
| 2024-09-25 | 49.01 | $5.12 | 9700 |
| 2024-09-24 | 51.23 | $5.26 | 16138 |
| 2024-09-23 | 53.54 | $5.40 | 26700 |
| 2024-09-20 | 54.70 | $5.47 | 37200 |
| 2024-09-19 | 56.03 | $5.55 | 38156 |
| 2024-09-18 | 61.34 | $5.85 | 34571 |
| 2024-09-17 | 59.65 | $5.71 | 40100 |
| 2024-09-16 | 60.91 | $5.78 | 53508 |
| 2024-09-13 | 59.51 | $5.66 | 55332 |
| 2024-09-12 | 62.53 | $5.83 | 39300 |
| 2024-09-11 | 59.55 | $5.57 | 59711 |
| 2024-09-10 | 56.38 | $5.32 | 60539 |
| 2024-09-09 | 53.02 | $5.08 | 35653 |
| 2024-09-06 | 50.61 | $4.92 | 64100 |
| 2024-09-05 | 44.91 | $4.58 | 152200 |
| 2024-09-04 | 61.06 | $5.40 | 67303 |
| 2024-09-03 | 59.72 | $5.32 | 141107 |
| 2024-08-30 | 62.53 | $5.43 | 112942 |
| 2024-08-29 | 54.58 | $5.00 | 232049 |
| 2024-08-28 | 53.04 | $4.93 | 42200 |
| 2024-08-27 | 48.01 | $4.72 | 17900 |
| 2024-08-26 | 45.92 | $4.64 | 10600 |
| 2024-08-23 | 45.39 | $4.62 | 33000 |
| 2024-08-22 | 45.81 | $4.64 | 37700 |
| 2024-08-21 | 46.64 | $4.68 | 91000 |
| 2024-08-20 | 50.27 | $4.85 | 139809 |
| 2024-08-19 | 47.04 | $4.71 | 10900 |
| 2024-08-16 | 45.35 | $4.64 | 6000 |
| 2024-08-15 | 48.28 | $4.78 | 10337 |
| 2024-08-14 | 48.92 | $4.81 | 20044 |
| 2024-08-13 | 43.44 | $4.58 | 13936 |
| 2024-08-12 | 38.55 | $4.40 | 12811 |
| 2024-08-09 | 45.39 | $4.73 | 4800 |
| 2024-08-08 | 46.58 | $4.78 | 27000 |
| 2024-08-07 | 39.67 | $4.55 | 64000 |
| 2024-08-06 | 35.90 | $4.44 | 30000 |
| 2024-08-05 | 38.61 | $4.57 | 34900 |
| 2024-08-02 | 38.61 | $4.57 | 43400 |
| 2024-08-01 | 37.63 | $4.54 | 28941 |
| 2024-07-31 | 43.32 | $4.80 | 52100 |
| 2024-07-30 | 43.32 | $4.80 | 39428 |
| 2024-07-29 | 45.72 | $4.90 | 7300 |
| 2024-07-26 | 46.46 | $4.93 | 9100 |
| 2024-07-25 | 44.48 | $4.86 | 27700 |
| 2024-07-24 | 49.99 | $5.08 | 9600 |
| 2024-07-23 | 52.51 | $5.17 | 46200 |
| 2024-07-22 | 62.92 | $5.48 | 9312 |
| 2024-07-19 | 61.03 | $5.40 | 16612 |
| 2024-07-18 | 61.03 | $5.40 | 20000 |
| 2024-07-17 | 61.03 | $5.40 | 3302 |
| 2024-07-16 | 62.05 | $5.43 | 15800 |
| 2024-07-15 | 59.48 | $5.31 | 23707 |
| 2024-07-12 | 54.61 | $5.11 | 2728 |
| 2024-07-11 | 54.35 | $5.10 | 9323 |
| 2024-07-10 | 54.35 | $5.10 | 31940 |
| 2024-07-09 | 51.85 | $5.00 | 7437 |
| 2024-07-08 | 54.69 | $5.10 | 25700 |
| 2024-07-05 | 54.69 | $5.10 | 15233 |
| 2024-07-03 | 52.34 | $5.00 | 300 |
| 2024-07-02 | 53.39 | $5.04 | 3415 |
| 2024-07-01 | 54.17 | $5.07 | 110000 |
| 2024-06-28 | 48.20 | $4.82 | 3900 |
| 2024-06-27 | 55.95 | $5.10 | 12100 |
| 2024-06-26 | 59.88 | $5.22 | 73135 |
| 2024-06-25 | 57.27 | $5.11 | 19121 |
| 2024-06-24 | 52.16 | $4.92 | 17020 |
| 2024-06-21 | 48.47 | $4.80 | 14718 |
| 2024-06-20 | 44.02 | $4.67 | 48341 |
| 2024-06-18 | 39.02 | $4.54 | 21926 |
| 2024-06-17 | 41.74 | $4.64 | 93924 |
| 2024-06-14 | 46.36 | $4.79 | 28300 |
| 2024-06-13 | 52.21 | $4.95 | 12100 |
| 2024-06-12 | 46.16 | $4.80 | 55900 |
| 2024-06-11 | 41.97 | $4.71 | 10900 |
| 2024-06-10 | 41.97 | $4.71 | 28200 |
| 2024-06-07 | 42.97 | $4.74 | 98927 |
| 2024-06-06 | 42.54 | $4.73 | 28837 |
| 2024-06-05 | 44.82 | $4.80 | 37834 |
| 2024-06-04 | 44.41 | $4.79 | 133571 |
| 2024-06-03 | 46.68 | $4.86 | 42100 |
| 2024-05-31 | 40.02 | $4.70 | 11500 |
| 2024-05-30 | 45.03 | $4.85 | 10225 |
| 2024-05-29 | 48.92 | $4.95 | 7430 |
| 2024-05-28 | 46.73 | $4.90 | 10300 |
| 2024-05-24 | 46.73 | $4.90 | 5600 |
| 2024-05-23 | 46.73 | $4.90 | 3536 |
| 2024-05-22 | 47.78 | $4.93 | 19900 |
| 2024-05-21 | 47.03 | $4.91 | 11500 |
| 2024-05-20 | 48.02 | $4.94 | 29400 |
| 2024-05-17 | 49.67 | $4.99 | 9500 |
| 2024-05-16 | 47.26 | $4.92 | 13415 |
| 2024-05-15 | 48.52 | $4.96 | 5100 |
| 2024-05-14 | 49.78 | $5.00 | 18500 |
| 2024-05-13 | 50.09 | $5.01 | 95600 |
| 2024-05-10 | 50.69 | $5.03 | 14425 |
| 2024-05-09 | 49.25 | $4.98 | 14300 |
| 2024-05-08 | 46.89 | $4.90 | 33700 |
| 2024-05-07 | 51.13 | $5.05 | 4220 |
| 2024-05-06 | 53.26 | $5.12 | 6344 |
| 2024-05-03 | 52.72 | $5.10 | 9505 |
| 2024-05-02 | 52.20 | $5.08 | 12702 |
| 2024-05-01 | 52.20 | $5.08 | 2200 |
| 2024-04-30 | 53.26 | $5.12 | 76200 |
| 2024-04-29 | 47.73 | $4.90 | 25636 |
| 2024-04-26 | 51.12 | $5.03 | 21200 |
| 2024-04-25 | 51.94 | $5.06 | 6107 |
| 2024-04-24 | 53.00 | $5.10 | 9239 |
| 2024-04-23 | 50.08 | $4.98 | 11700 |
| 2024-04-22 | 50.58 | $5.00 | 12700 |
| 2024-04-19 | 50.58 | $5.00 | 7500 |
| 2024-04-18 | 57.83 | $5.28 | 14100 |
| 2024-04-17 | 54.03 | $5.11 | 14600 |
| 2024-04-16 | 51.59 | $5.01 | 40400 |
| 2024-04-15 | 47.92 | $4.87 | 19100 |
| 2024-04-12 | 59.96 | $5.26 | 9700 |
| 2024-04-11 | 61.85 | $5.31 | 12500 |
| 2024-04-10 | 61.85 | $5.31 | 82319 |
| 2024-04-09 | 61.63 | $5.30 | 31507 |
| 2024-04-08 | 61.21 | $5.28 | 13908 |
| 2024-04-05 | 60.38 | $5.24 | 8900 |
| 2024-04-04 | 58.49 | $5.15 | 35012 |
| 2024-04-03 | 64.70 | $5.34 | 6225 |
| 2024-04-02 | 63.93 | $5.30 | 7300 |
| 2024-04-01 | 65.62 | $5.35 | 137731 |
| 2024-03-28 | 63.61 | $5.24 | 136433 |
| 2024-03-27 | 58.83 | $5.01 | 15026 |
| 2024-03-26 | 58.60 | $5.00 | 33534 |
| 2024-03-25 | 54.60 | $4.83 | 32400 |
| 2024-03-22 | 51.17 | $4.70 | 5300 |
| 2024-03-21 | 50.62 | $4.68 | 14123 |
| 2024-03-20 | 52.87 | $4.76 | 15335 |
| 2024-03-19 | 54.29 | $4.81 | 4839 |
| 2024-03-18 | 54.86 | $4.83 | 10200 |
| 2024-03-15 | 55.40 | $4.85 | 7900 |
| 2024-03-14 | 54.76 | $4.82 | 2338 |
| 2024-03-13 | 55.27 | $4.84 | 45300 |
| 2024-03-12 | 52.35 | $4.70 | 12900 |
| 2024-03-11 | 52.35 | $4.70 | 15700 |
| 2024-03-08 | 46.76 | $4.45 | 23421 |
| 2024-03-07 | 52.63 | $4.70 | 29200 |
| 2024-03-06 | 45.63 | $4.43 | 16600 |
| 2024-03-05 | 47.35 | $4.50 | 17033 |
| 2024-03-04 | 51.01 | $4.64 | 17700 |
| 2024-03-01 | 49.96 | $4.60 | 141042 |
| 2024-02-29 | 52.92 | $4.71 | 39943 |
| 2024-02-28 | 42.28 | $4.35 | 52822 |
| 2024-02-27 | 40.87 | $4.31 | 152485 |
| 2024-02-26 | 53.23 | $4.71 | 46200 |
| 2024-02-23 | 52.89 | $4.70 | 25200 |
| 2024-02-22 | 53.26 | $4.71 | 35200 |
| 2024-02-21 | 53.26 | $4.71 | 25000 |
| 2024-02-20 | 52.96 | $4.70 | 61947 |
| 2024-02-16 | 52.96 | $4.70 | 42100 |
| 2024-02-15 | 53.27 | $4.71 | 35219 |
| 2024-02-14 | 53.01 | $4.70 | 31300 |
| 2024-02-13 | 53.01 | $4.70 | 86127 |
| 2024-02-12 | 47.89 | $4.50 | 14429 |
| 2024-02-09 | 52.81 | $4.68 | 18413 |
| 2024-02-08 | 42.90 | $4.36 | 18100 |
| 2024-02-07 | 38.69 | $4.25 | 17700 |
| 2024-02-06 | 41.32 | $4.35 | 14207 |
| 2024-02-05 | 35.49 | $4.21 | 13700 |
| 2024-02-02 | 36.47 | $4.25 | 30700 |
| 2024-02-01 | 39.04 | $4.35 | 15069 |
| 2024-01-31 | 41.84 | $4.45 | 52500 |
| 2024-01-30 | 41.84 | $4.45 | 41700 |
| 2024-01-29 | 37.82 | $4.35 | 34100 |
| 2024-01-26 | 46.35 | $4.63 | 30800 |
| 2024-01-25 | 48.20 | $4.68 | 13100 |
| 2024-01-24 | 48.94 | $4.70 | 55126 |
| 2024-01-23 | 46.19 | $4.63 | 24500 |
| 2024-01-22 | 48.68 | $4.70 | 2416 |
| 2024-01-19 | 47.92 | $4.68 | 18309 |
| 2024-01-18 | 47.92 | $4.68 | 12900 |
| 2024-01-17 | 46.11 | $4.63 | 922 |
| 2024-01-16 | 48.34 | $4.70 | 17000 |
| 2024-01-12 | 48.34 | $4.70 | 35037 |
| 2024-01-11 | 49.26 | $4.73 | 10222 |
| 2024-01-10 | 48.95 | $4.72 | 6739 |
| 2024-01-09 | 47.44 | $4.67 | 4600 |
| 2024-01-08 | 49.10 | $4.73 | 13116 |
| 2024-01-05 | 46.43 | $4.64 | 21353 |
| 2024-01-04 | 48.02 | $4.70 | 7649 |
| 2024-01-03 | 48.02 | $4.70 | 23600 |
| 2024-01-02 | 48.78 | $4.73 | 22000 |
| 2023-12-29 | 48.78 | $4.73 | 156700 |
| 2023-12-28 | 48.04 | $4.70 | 24040 |
| 2023-12-27 | 47.80 | $4.69 | 21100 |
| 2023-12-26 | 46.16 | $4.62 | 71940 |
| 2023-12-22 | 47.79 | $4.70 | 22743 |
| 2023-12-21 | 42.47 | $4.48 | 65000 |
| 2023-12-20 | 44.22 | $4.57 | 25200 |
| 2023-12-19 | 42.98 | $4.52 | 4310 |
| 2023-12-18 | 44.88 | $4.62 | 24800 |
| 2023-12-15 | 44.65 | $4.61 | 5400 |
| 2023-12-14 | 44.43 | $4.60 | 29743 |
| 2023-12-13 | 42.68 | $4.52 | 5800 |
| 2023-12-12 | 43.65 | $4.58 | 5405 |
| 2023-12-11 | 44.46 | $4.63 | 12800 |
| 2023-12-08 | 44.62 | $4.64 | 15036 |
| 2023-12-07 | 45.07 | $4.67 | 38400 |
| 2023-12-06 | 44.36 | $4.63 | 14600 |
| 2023-12-05 | 45.34 | $4.70 | 16100 |
| 2023-12-04 | 45.34 | $4.70 | 35341 |
| 2023-12-01 | 42.03 | $4.50 | 11439 |
| 2023-11-30 | 44.60 | $4.70 | 47380 |
| 2023-11-29 | 33.15 | $4.11 | 118848 |
| 2023-11-28 | 42.12 | $4.75 | 50723 |
| 2023-11-27 | 35.66 | $4.50 | 21521 |
| 2023-11-24 | 34.55 | $4.46 | 20000 |
| 2023-11-22 | 36.33 | $4.58 | 4744 |
| 2023-11-21 | 37.41 | $4.65 | 9300 |
| 2023-11-20 | 39.29 | $4.77 | 4218 |
| 2023-11-17 | 43.46 | $5.01 | 6133 |
| 2023-11-16 | 44.97 | $5.09 | 12000 |
| 2023-11-15 | 45.72 | $5.13 | 3800 |
| 2023-11-14 | 46.28 | $5.16 | 4700 |
| 2023-11-13 | 43.91 | $5.05 | 55241 |
| 2023-11-10 | 48.32 | $5.29 | 3232 |
| 2023-11-09 | 42.87 | $5.05 | 5543 |
| 2023-11-08 | 43.24 | $5.07 | 1800 |
| 2023-11-07 | 45.61 | $5.20 | 2500 |
| 2023-11-06 | 47.71 | $5.31 | 6324 |
| 2023-11-03 | 49.48 | $5.40 | 27700 |
| 2023-11-02 | 47.42 | $5.30 | 14037 |
| 2023-11-01 | 48.74 | $5.37 | 921 |
| 2023-10-31 | 48.35 | $5.35 | 49000 |
| 2023-10-30 | 44.96 | $5.18 | 13700 |
| 2023-10-27 | 43.08 | $5.09 | 1800 |
| 2023-10-26 | 44.19 | $5.16 | 7327 |
| 2023-10-25 | 40.87 | $5.00 | 3800 |
| 2023-10-24 | 42.68 | $5.12 | 11045 |
| 2023-10-23 | 42.68 | $5.12 | 11333 |
| 2023-10-20 | 42.29 | $5.10 | 9302 |
| 2023-10-19 | 36.19 | $4.80 | 7450 |
| 2023-10-18 | 41.00 | $5.15 | 11600 |
| 2023-10-17 | 41.75 | $5.20 | 24513 |
| 2023-10-16 | 46.99 | $5.52 | 8269 |
| 2023-10-13 | 46.99 | $5.52 | 600 |
| 2023-10-12 | 48.36 | $5.60 | 10641 |
| 2023-10-11 | 51.58 | $5.78 | 51300 |
| 2023-10-10 | 53.85 | $5.90 | 6946 |
| 2023-10-09 | 52.70 | $5.83 | 12636 |
| 2023-10-06 | 53.06 | $5.85 | 8119 |
| 2023-10-05 | 52.90 | $5.84 | 2100 |
| 2023-10-04 | 52.31 | $5.80 | 7400 |
| 2023-10-03 | 52.17 | $5.79 | 8335 |
| 2023-10-02 | 56.15 | $6.04 | 13700 |
| 2023-09-29 | 56.80 | $6.08 | 109622 |
| 2023-09-28 | 57.93 | $6.15 | 26511 |
| 2023-09-27 | 58.72 | $6.20 | 29823 |
| 2023-09-26 | 52.57 | $5.70 | 41500 |
| 2023-09-25 | 59.29 | $6.10 | 15000 |
| 2023-09-22 | 54.60 | $5.76 | 4000 |
| 2023-09-21 | 59.59 | $6.02 | 6927 |
| 2023-09-20 | 55.42 | $5.74 | 11400 |
| 2023-09-19 | 51.53 | $5.51 | 11600 |
| 2023-09-18 | 57.55 | $5.80 | 26100 |
| 2023-09-15 | 60.33 | $5.92 | 43542 |
| 2023-09-14 | 54.41 | $5.58 | 13139 |
| 2023-09-13 | 53.64 | $5.54 | 125134 |
| 2023-09-12 | 56.12 | $5.65 | 236585 |
| 2023-09-11 | 55.04 | $5.59 | 6600 |
| 2023-09-08 | 56.81 | $5.67 | 7348 |
| 2023-09-07 | 56.65 | $5.66 | 25434 |
| 2023-09-06 | 54.32 | $5.52 | 6500 |
| 2023-09-05 | 54.72 | $5.54 | 9800 |
| 2023-09-01 | 56.49 | $5.63 | 11745 |
| 2023-08-31 | 54.14 | $5.48 | 17625 |
| 2023-08-30 | 55.47 | $5.55 | 41946 |
| 2023-08-29 | 57.78 | $5.67 | 16041 |
| 2023-08-28 | 58.55 | $5.71 | 34445 |
| 2023-08-25 | 59.50 | $5.76 | 9100 |
| 2023-08-24 | 59.00 | $5.72 | 9400 |
| 2023-08-23 | 61.16 | $5.84 | 50728 |
| 2023-08-22 | 60.93 | $5.82 | 65100 |
| 2023-08-21 | 57.13 | $5.50 | 24308 |
| 2023-08-18 | 59.18 | $5.62 | 78325 |
| 2023-08-17 | 62.00 | $5.78 | 98400 |
| 2023-08-16 | 58.73 | $5.50 | 330475 |
| 2023-08-15 | 56.30 | $5.31 | 222200 |
| 2023-08-14 | 44.15 | $4.57 | 7841 |
| 2023-08-11 | 46.30 | $4.70 | 86600 |
| 2023-08-10 | 50.23 | $4.92 | 26416 |
| 2023-08-09 | 49.30 | $4.87 | 6225 |
| 2023-08-08 | 48.38 | $4.82 | 32347 |
| 2023-08-07 | 46.36 | $4.71 | 25710 |
| 2023-08-04 | 44.86 | $4.63 | 73946 |
| 2023-08-03 | 47.87 | $4.82 | 27517 |
| 2023-08-02 | 44.32 | $4.63 | 22800 |
| 2023-08-01 | 47.73 | $4.84 | 66600 |
| 2023-07-31 | 50.36 | $4.99 | 4929 |
| 2023-07-28 | 49.84 | $4.96 | 39600 |
| 2023-07-27 | 45.85 | $4.74 | 21700 |
| 2023-07-26 | 48.51 | $4.90 | 14234 |
| 2023-07-25 | 45.50 | $4.74 | 19449 |
| 2023-07-24 | 47.14 | $4.84 | 34518 |
| 2023-07-21 | 40.65 | $4.52 | 2810 |
| 2023-07-20 | 45.83 | $4.83 | 21443 |
| 2023-07-19 | 46.37 | $4.86 | 15515 |
| 2023-07-18 | 48.37 | $4.97 | 65500 |
| 2023-07-17 | 47.39 | $4.92 | 52409 |
| 2023-07-14 | 50.48 | $5.09 | 97700 |
| 2023-07-13 | 48.41 | $4.98 | 12500 |
| 2023-07-12 | 46.48 | $4.88 | 22016 |
| 2023-07-11 | 50.43 | $5.10 | 70400 |
| 2023-07-10 | 49.12 | $5.03 | 29600 |
| 2023-07-07 | 47.62 | $4.95 | 34820 |
| 2023-07-06 | 47.62 | $4.95 | 38700 |
| 2023-07-05 | 48.92 | $5.03 | 41003 |
| 2023-07-03 | 50.06 | $5.10 | 10241 |
| 2023-06-30 | 46.34 | $4.88 | 507800 |
| 2023-06-29 | 44.37 | $4.77 | 39824 |
| 2023-06-28 | 41.99 | $4.64 | 117500 |
| 2023-06-27 | 38.92 | $4.48 | 42000 |
| 2023-06-26 | 29.40 | $4.05 | 48203 |
| 2023-06-23 | 37.06 | $4.65 | 6600 |
| 2023-06-22 | 39.50 | $4.80 | 3012 |
| 2023-06-21 | 44.32 | $5.06 | 2000 |
| 2023-06-20 | 45.95 | $5.14 | 1.5M |
| 2023-06-16 | 44.24 | $5.07 | 5900 |
| 2023-06-15 | 47.07 | $5.21 | 37024 |
| 2023-06-14 | 47.91 | $5.25 | 45900 |
| 2023-06-13 | 42.34 | $5.02 | 20900 |
| 2023-06-12 | 38.24 | $4.87 | 17949 |
| 2023-06-09 | 41.81 | $5.06 | 19507 |
| 2023-06-08 | 43.44 | $5.14 | 28500 |
| 2023-06-07 | 39.54 | $5.00 | 15809 |
| 2023-06-06 | 39.25 | $4.99 | 14434 |
| 2023-06-05 | 43.96 | $5.23 | 27861 |
| 2023-06-02 | 41.75 | $5.15 | 15100 |
| 2023-06-01 | 42.15 | $5.17 | 12000 |
| 2023-05-31 | 45.64 | $5.34 | 6600 |
| 2023-05-30 | 46.28 | $5.37 | 935 |
| 2023-05-26 | 46.49 | $5.38 | 22022 |
| 2023-05-25 | 45.56 | $5.34 | 12934 |
| 2023-05-24 | 40.95 | $5.15 | 18000 |
| 2023-05-23 | 48.32 | $5.51 | 9238 |
| 2023-05-22 | 47.57 | $5.48 | 5200 |
| 2023-05-19 | 46.34 | $5.43 | 3900 |
| 2023-05-18 | 45.37 | $5.39 | 47800 |
| 2023-05-17 | 44.65 | $5.36 | 14908 |
| 2023-05-16 | 39.93 | $5.17 | 29700 |
| 2023-05-15 | 41.34 | $5.25 | 11021 |
| 2023-05-12 | 44.92 | $5.44 | 15200 |
| 2023-05-11 | 45.12 | $5.45 | 185032 |
| 2023-05-10 | 43.96 | $5.40 | 1606 |
| 2023-05-09 | 40.62 | $5.26 | 13031 |
| 2023-05-08 | 39.15 | $5.20 | 51400 |
| 2023-05-05 | 42.31 | $5.39 | 6100 |
| 2023-05-04 | 38.85 | $5.25 | 4200 |
| 2023-05-03 | 40.67 | $5.36 | 4743 |
| 2023-05-02 | 38.17 | $5.26 | 16617 |
| 2023-05-01 | 38.32 | $5.27 | 4400 |
| 2023-04-28 | 42.37 | $5.52 | 7708 |
| 2023-04-27 | 36.51 | $5.29 | 1916 |
| 2023-04-26 | 38.62 | $5.42 | 7700 |
| 2023-04-25 | 38.10 | $5.40 | 6713 |
| 2023-04-24 | 38.25 | $5.41 | 27628 |
| 2023-04-21 | 43.83 | $5.74 | 2948 |
| 2023-04-20 | 37.83 | $5.51 | 19600 |
| 2023-04-19 | 37.55 | $5.50 | 11700 |
| 2023-04-18 | 47.57 | $6.00 | 5400 |
| 2023-04-17 | 45.35 | $5.92 | 8933 |
| 2023-04-14 | 47.25 | $6.00 | 10128 |
| 2023-04-13 | 46.18 | $5.96 | 7642 |
| 2023-04-12 | 47.09 | $6.00 | 1130 |
| 2023-04-11 | 41.94 | $5.81 | 3100 |
| 2023-04-10 | 40.20 | $5.75 | 17500 |
| 2023-04-06 | 38.74 | $5.70 | 10962 |
| 2023-04-05 | 44.75 | $5.99 | 3800 |
| 2023-04-04 | 44.98 | $6.00 | 3900 |
| 2023-04-03 | 44.98 | $6.00 | 13800 |
| 2023-03-31 | 44.98 | $6.00 | 9339 |
| 2023-03-30 | 44.24 | $5.97 | 18029 |
| 2023-03-29 | 46.60 | $6.09 | 7300 |
| 2023-03-28 | 44.49 | $6.00 | 19300 |
| 2023-03-27 | 46.43 | $6.10 | 8200 |
| 2023-03-24 | 45.07 | $6.04 | 16709 |
| 2023-03-23 | 43.01 | $5.95 | 40704 |
| 2023-03-22 | 42.78 | $5.94 | 10839 |
| 2023-03-21 | 41.45 | $5.88 | 5900 |
| 2023-03-20 | 41.45 | $5.88 | 2600 |
| 2023-03-17 | 43.11 | $5.99 | 22018 |
| 2023-03-16 | 45.46 | $6.14 | 5100 |
| 2023-03-15 | 44.11 | $6.07 | 9400 |
| 2023-03-14 | 44.71 | $6.11 | 7749 |
| 2023-03-13 | 39.41 | $5.84 | 17500 |
| 2023-03-10 | 41.66 | $6.00 | 21700 |
| 2023-03-09 | 49.14 | $6.45 | 26335 |
| 2023-03-08 | 54.75 | $6.72 | 14037 |
| 2023-03-07 | 57.76 | $6.85 | 5808 |
| 2023-03-06 | 57.59 | $6.84 | 13800 |
| 2023-03-03 | 57.27 | $6.82 | 14444 |
| 2023-03-02 | 59.00 | $6.90 | 2400 |
| 2023-03-01 | 61.20 | $7.00 | 9449 |
| 2023-02-28 | 61.20 | $7.00 | 19502 |
| 2023-02-27 | 61.07 | $6.99 | 22741 |
| 2023-02-24 | 61.27 | $7.00 | 6006 |
| 2023-02-23 | 62.22 | $7.05 | 12843 |
| 2023-02-22 | 61.65 | $7.00 | 14227 |
| 2023-02-21 | 62.18 | $7.03 | 11947 |
| 2023-02-17 | 64.29 | $7.15 | 11348 |
| 2023-02-16 | 63.30 | $7.05 | 14100 |
| 2023-02-15 | 62.82 | $7.00 | 13400 |
| 2023-02-14 | 65.28 | $7.15 | 10000 |
| 2023-02-13 | 64.12 | $7.02 | 15509 |
| 2023-02-10 | 66.22 | $7.15 | 19700 |
| 2023-02-09 | 65.73 | $7.09 | 29300 |
| 2023-02-08 | 66.19 | $7.12 | 14800 |
| 2023-02-07 | 66.78 | $7.16 | 17667 |
| 2023-02-06 | 73.29 | $7.58 | 62355 |
| 2023-02-03 | 70.84 | $7.20 | 66125 |
| 2023-02-02 | 69.08 | $6.95 | 24700 |
| 2023-02-01 | 68.86 | $6.92 | 316345 |
| 2023-01-31 | 66.42 | $6.59 | 19000 |
| 2023-01-30 | 70.39 | $6.84 | 33400 |
| 2023-01-27 | 68.61 | $6.59 | 36828 |
| 2023-01-26 | 75.52 | $6.99 | 52709 |
| 2023-01-25 | 71.66 | $6.42 | 14000 |
| 2023-01-24 | 71.66 | $6.42 | 14600 |
| 2023-01-23 | 70.01 | $6.20 | 46130 |
| 2023-01-20 | 70.90 | $6.25 | 66500 |
| 2023-01-19 | 62.21 | $5.30 | 8100 |
| 2023-01-18 | 67.23 | $5.55 | 4418 |
| 2023-01-17 | 66.41 | $5.47 | 15800 |
| 2023-01-13 | 67.82 | $5.54 | 29429 |
| 2023-01-12 | 66.86 | $5.44 | 22200 |
| 2023-01-11 | 65.29 | $5.28 | 60900 |
| 2023-01-10 | 58.37 | $4.69 | 8300 |
| 2023-01-09 | 55.66 | $4.50 | 4200 |
| 2023-01-06 | 53.55 | $4.36 | 4209 |
| 2023-01-05 | 51.51 | $4.23 | 19307 |
| 2023-01-04 | 53.93 | $4.37 | 19017 |
| 2023-01-03 | 58.81 | $4.63 | 13907 |
| 2022-12-30 | 58.81 | $4.63 | 1947 |
| 2022-12-29 | 56.77 | $4.48 | 8500 |
| 2022-12-28 | 57.13 | $4.50 | 30736 |
| 2022-12-27 | 61.95 | $4.76 | 330800 |
| 2022-12-23 | 50.51 | $4.01 | 4525 |
| 2022-12-22 | 43.14 | $3.67 | 2120 |
| 2022-12-21 | 44.63 | $3.75 | 8021 |
| 2022-12-20 | 38.88 | $3.52 | 36831 |
| 2022-12-19 | 41.18 | $3.65 | 30800 |
| 2022-12-16 | 46.83 | $3.93 | 13504 |
| 2022-12-15 | 46.07 | $3.90 | 1022 |
| 2022-12-14 | 46.28 | $3.91 | 3700 |
| 2022-12-13 | 48.35 | $4.01 | 9804 |
| 2022-12-12 | 47.46 | $3.97 | 8000 |
| 2022-12-09 | 47.65 | $3.98 | 9000 |
| 2022-12-08 | 51.05 | $4.15 | 4829 |
| 2022-12-07 | 45.39 | $3.89 | 4638 |
| 2022-12-06 | 48.46 | $4.04 | 1800 |
| 2022-12-05 | 50.86 | $4.15 | 4200 |
| 2022-12-02 | 48.67 | $4.05 | 1748 |
| 2022-12-01 | 52.69 | $4.23 | 8745 |
| 2022-11-30 | 51.85 | $4.19 | 2400 |
| 2022-11-29 | 41.49 | $3.77 | 3000 |
| 2022-11-28 | 44.06 | $3.89 | 500 |
| 2022-11-25 | 43.22 | $3.86 | 7600 |
| 2022-11-23 | 40.10 | $3.75 | 9800 |
| 2022-11-22 | 45.02 | $3.98 | 26200 |
| 2022-11-21 | 48.19 | $4.11 | 3700 |
| 2022-11-18 | 47.65 | $4.09 | 2404 |
| 2022-11-17 | 47.39 | $4.08 | 2617 |
| 2022-11-16 | 49.98 | $4.19 | 3200 |
| 2022-11-15 | 46.44 | $4.05 | 12803 |
| 2022-11-14 | 42.57 | $3.91 | 2400 |
| 2022-11-11 | 42.57 | $3.91 | 4249 |
| 2022-11-10 | 43.38 | $3.95 | 9929 |
| 2022-11-09 | 36.20 | $3.70 | 500 |
| 2022-11-08 | 41.39 | $3.96 | 97800 |
| 2022-11-07 | 41.39 | $3.96 | 1130 |
| 2022-11-04 | 42.23 | $4.00 | 7102 |
| 2022-11-03 | 41.66 | $3.98 | 411 |
| 2022-11-02 | 41.12 | $3.96 | 70850 |
| 2022-11-01 | 41.12 | $3.96 | 18400 |
| 2022-10-31 | 45.53 | $4.19 | 1200 |
| 2022-10-28 | 40.81 | $4.01 | 1223 |
| 2022-10-27 | 43.39 | $4.14 | 57375 |
| 2022-10-26 | 43.39 | $4.14 | 3500 |
| 2022-10-25 | 44.76 | $4.21 | 1200 |
| 2022-10-24 | 42.28 | $4.11 | 2300 |
| 2022-10-21 | 42.03 | $4.10 | 3000 |
| 2022-10-20 | 38.79 | $3.97 | 3300 |
| 2022-10-19 | 38.29 | $3.95 | 13728 |
| 2022-10-18 | 39.05 | $4.00 | 2400 |
| 2022-10-17 | 40.12 | $4.07 | 900 |
| 2022-10-14 | 37.82 | $3.97 | 4100 |
| 2022-10-13 | 40.01 | $4.12 | 59800 |
| 2022-10-12 | 41.22 | $4.20 | 8010 |
| 2022-10-11 | 41.97 | $4.25 | 2334 |
| 2022-10-10 | 40.74 | $4.19 | 8900 |
| 2022-10-07 | 46.90 | $4.58 | 2432 |
| 2022-10-06 | 48.14 | $4.65 | 14900 |
| 2022-10-05 | 44.34 | $4.46 | 17530 |
| 2022-10-04 | 43.72 | $4.43 | 16200 |
| 2022-10-03 | 43.88 | $4.44 | 284847 |
| 2022-09-30 | 46.87 | $4.63 | 7000 |
| 2022-09-29 | 47.35 | $4.66 | 35600 |
| 2022-09-28 | 47.98 | $4.70 | 2700 |
| 2022-09-27 | 42.56 | $4.40 | 7307 |
| 2022-09-26 | 44.93 | $4.56 | 7300 |
| 2022-09-23 | 42.85 | $4.45 | 12502 |
| 2022-09-22 | 45.68 | $4.64 | 4323 |
| 2022-09-21 | 48.91 | $4.84 | 800 |
| 2022-09-20 | 42.32 | $4.50 | 4437 |
| 2022-09-19 | 43.10 | $4.55 | 5746 |
| 2022-09-16 | 45.14 | $4.68 | 18700 |
| 2022-09-15 | 45.46 | $4.70 | 5700 |
| 2022-09-14 | 47.51 | $4.83 | 20543 |
| 2022-09-13 | 49.13 | $4.93 | 5100 |
| 2022-09-12 | 55.41 | $5.28 | 26100 |
| 2022-09-09 | 52.61 | $5.11 | 13136 |
| 2022-09-08 | 45.56 | $4.74 | 230 |
| 2022-09-07 | 52.37 | $5.08 | 1500 |
| 2022-09-06 | 49.63 | $4.95 | 8600 |
| 2022-09-02 | 53.20 | $5.11 | 2700 |
| 2022-09-01 | 53.66 | $5.13 | 1700 |
| 2022-08-31 | 58.97 | $5.35 | 5000 |
| 2022-08-30 | 55.76 | $5.18 | 10300 |
| 2022-08-29 | 50.80 | $4.95 | 800 |
| 2022-08-26 | 51.76 | $4.99 | 4800 |
| 2022-08-25 | 50.43 | $4.93 | 2104 |
| 2022-08-24 | 47.93 | $4.82 | 5800 |
| 2022-08-23 | 52.01 | $5.00 | 810 |
| 2022-08-22 | 52.01 | $5.00 | 3500 |
| 2022-08-19 | 51.39 | $4.97 | 1000 |
| 2022-08-18 | 49.08 | $4.86 | 4403 |
| 2022-08-17 | 56.21 | $5.17 | 1300 |
| 2022-08-16 | 55.62 | $5.14 | 28320 |
| 2022-08-15 | 52.78 | $5.00 | 26539 |
| 2022-08-12 | 50.65 | $4.90 | 50637 |
| 2022-08-11 | 50.65 | $4.90 | 400 |
| 2022-08-10 | 53.95 | $5.05 | 4000 |
| 2022-08-09 | 52.98 | $5.00 | 227 |
| 2022-08-08 | 52.60 | $4.98 | 141 |
| 2022-08-05 | 50.91 | $4.89 | 600 |
| 2022-08-04 | 48.78 | $4.78 | 47268 |
| 2022-08-03 | 48.78 | $4.78 | 1331 |
| 2022-08-02 | 42.66 | $4.48 | 300 |
| 2022-08-01 | 44.69 | $4.60 | 2200 |
| 2022-07-29 | 48.33 | $4.80 | 43900 |
| 2022-07-28 | 48.33 | $4.80 | 2100 |
| 2022-07-27 | 49.60 | $4.87 | 1600 |
| 2022-07-26 | 49.24 | $4.85 | 212 |
| 2022-07-25 | 51.91 | $5.00 | 12200 |
| 2022-07-22 | 51.91 | $5.00 | 38600 |
| 2022-07-21 | 51.43 | $4.97 | 10841 |
| 2022-07-20 | 49.54 | $4.85 | 3932 |
| 2022-07-19 | 47.59 | $4.73 | 400 |
| 2022-07-18 | 47.89 | $4.75 | 1100 |
| 2022-07-15 | 46.64 | $4.67 | 700 |
| 2022-07-14 | 47.45 | $4.73 | 3500 |
| 2022-07-13 | 47.71 | $4.75 | 42608 |
| 2022-07-12 | 45.72 | $4.61 | 12400 |
| 2022-07-11 | 45.84 | $4.62 | 4300 |
| 2022-07-08 | 45.57 | $4.60 | 1706 |
| 2022-07-07 | 48.65 | $4.87 | 10400 |
| 2022-07-06 | 47.79 | $4.80 | 17344 |
| 2022-07-05 | 50.95 | $5.07 | 11600 |
| 2022-07-01 | 52.53 | $5.20 | 219345 |
| 2022-06-30 | 49.30 | $4.92 | 4800 |
| 2022-06-29 | 50.59 | $5.03 | 7722 |
| 2022-06-28 | 48.62 | $4.86 | 6700 |
| 2022-06-27 | 50.18 | $5.00 | 13700 |
| 2022-06-24 | 46.18 | $4.66 | 8200 |
| 2022-06-23 | 49.40 | $4.95 | 10600 |
| 2022-06-22 | 42.45 | $4.42 | 3000 |
| 2022-06-21 | 43.30 | $4.50 | 51200 |
| 2022-06-17 | 46.05 | $4.75 | 312 |
| 2022-06-16 | 50.02 | $5.08 | 813 |
| 2022-06-15 | 49.14 | $5.01 | 1100 |
| 2022-06-14 | 49.61 | $5.05 | 1535 |
| 2022-06-13 | 46.79 | $4.82 | 7600 |
| 2022-06-10 | 49.54 | $5.06 | 11500 |
| 2022-06-09 | 50.36 | $5.13 | 600 |
| 2022-06-08 | 50.59 | $5.15 | 5543 |
| 2022-06-07 | 54.69 | $5.50 | 4748 |
| 2022-06-06 | 57.75 | $5.74 | 24514 |
| 2022-06-03 | 57.75 | $5.74 | 28738 |
| 2022-06-02 | 49.98 | $5.00 | 9500 |
| 2022-06-01 | 49.38 | $4.95 | 265800 |
| 2022-05-31 | 53.12 | $5.26 | 38500 |
| 2022-05-27 | 49.86 | $4.98 | 20200 |
| 2022-05-26 | 51.94 | $5.15 | 60334 |
| 2022-05-25 | 43.36 | $4.50 | 49800 |
| 2022-05-24 | 46.65 | $4.77 | 500 |
| 2022-05-23 | 51.91 | $5.15 | 5400 |
| 2022-05-20 | 51.91 | $5.15 | 4520 |
| 2022-05-19 | 45.98 | $4.74 | 8940 |
| 2022-05-18 | 41.64 | $4.48 | 18622 |
| 2022-05-17 | 41.12 | $4.45 | 40600 |
| 2022-05-16 | 42.93 | $4.60 | 1528 |
| 2022-05-13 | 41.63 | $4.52 | 4800 |
| 2022-05-12 | 40.50 | $4.45 | 6600 |
| 2022-05-11 | 40.61 | $4.46 | 10035 |
| 2022-05-10 | 32.90 | $4.00 | 57300 |
| 2022-05-09 | 46.84 | $5.11 | 3823 |
| 2022-05-06 | 49.16 | $5.24 | 29001 |
| 2022-05-05 | 49.16 | $5.24 | 4592 |
| 2022-05-04 | 48.99 | $5.23 | 20700 |
| 2022-05-03 | 44.04 | $4.96 | 1923 |
| 2022-05-02 | 42.87 | $4.90 | 19340 |
| 2022-04-29 | 44.49 | $5.01 | 5064 |
| 2022-04-28 | 45.53 | $5.08 | 4416 |
| 2022-04-27 | 42.61 | $4.92 | 1000 |
| 2022-04-26 | 44.60 | $5.06 | 4722 |
| 2022-04-25 | 43.71 | $5.01 | 9800 |
| 2022-04-22 | 47.79 | $5.29 | 8440 |
| 2022-04-21 | 43.49 | $5.05 | 5200 |
| 2022-04-20 | 45.57 | $5.19 | 14400 |
| 2022-04-19 | 45.72 | $5.20 | 31800 |
| 2022-04-18 | 45.72 | $5.20 | 30200 |
| 2022-04-14 | 37.67 | $4.76 | 189100 |
| 2022-04-13 | 40.11 | $4.95 | 10035 |
| 2022-04-12 | 38.92 | $4.89 | 3114 |
| 2022-04-11 | 39.05 | $4.90 | 9800 |
| 2022-04-08 | 41.14 | $5.07 | 4720 |
| 2022-04-07 | 43.48 | $5.25 | 1235 |
| 2022-04-06 | 42.44 | $5.19 | 3330 |
| 2022-04-05 | 46.35 | $5.48 | 2516 |
| 2022-04-04 | 46.35 | $5.48 | 5621 |
| 2022-04-01 | 45.09 | $5.40 | 204945 |
| 2022-03-31 | 46.38 | $5.50 | 5900 |
| 2022-03-30 | 46.09 | $5.48 | 6345 |
| 2022-03-29 | 43.44 | $5.30 | 8000 |
| 2022-03-28 | 41.15 | $5.15 | 22626 |
| 2022-03-25 | 40.55 | $5.11 | 13000 |
| 2022-03-24 | 39.05 | $5.01 | 18500 |
| 2022-03-23 | 40.81 | $5.19 | 30700 |
| 2022-03-22 | 45.45 | $5.62 | 28538 |
| 2022-03-21 | 41.95 | $5.38 | 1000 |
| 2022-03-18 | 38.67 | $5.17 | 15547 |
| 2022-03-17 | 35.72 | $4.99 | 1700 |
| 2022-03-16 | 34.22 | $4.90 | 3400 |
| 2022-03-15 | 34.22 | $4.90 | 4720 |
| 2022-03-14 | 31.82 | $4.75 | 7400 |
| 2022-03-11 | 34.10 | $5.04 | 6800 |
| 2022-03-10 | 36.32 | $5.30 | 2000 |
| 2022-03-09 | 36.41 | $5.31 | 2100 |
| 2022-03-08 | 31.61 | $5.00 | 49600 |
| 2022-03-07 | 35.75 | $5.50 | 14100 |
| 2022-03-04 | 43.28 | $6.20 | 78700 |
| 2022-03-03 | 45.22 | $6.35 | 900 |
| 2022-03-02 | 45.22 | $6.35 | 12306 |
| 2022-03-01 | 44.62 | $6.31 | 938 |
| 2022-02-28 | 46.93 | $6.50 | 15101 |
| 2022-02-25 | 46.52 | $6.47 | 2300 |
| 2022-02-24 | 47.22 | $6.53 | 3748 |
| 2022-02-23 | 44.71 | $6.34 | 3610 |
| 2022-02-22 | 42.81 | $6.20 | 5400 |
| 2022-02-18 | 49.92 | $6.81 | 8100 |
| 2022-02-17 | 48.04 | $6.67 | 8800 |
| 2022-02-16 | 52.75 | $7.02 | 312 |
| 2022-02-15 | 53.75 | $7.09 | 12300 |
| 2022-02-14 | 55.92 | $7.24 | 9721 |
| 2022-02-11 | 53.05 | $7.00 | 6300 |
| 2022-02-10 | 53.05 | $7.00 | 20915 |
| 2022-02-09 | 53.84 | $7.06 | 14900 |
| 2022-02-08 | 49.68 | $6.71 | 13119 |
| 2022-02-07 | 49.55 | $6.70 | 4919 |
| 2022-02-04 | 48.10 | $6.58 | 3700 |
| 2022-02-03 | 47.02 | $6.49 | 5400 |
| 2022-02-02 | 42.45 | $6.13 | 44535 |
| 2022-02-01 | 38.97 | $5.88 | 114233 |
| 2022-01-31 | 39.70 | $5.96 | 3000 |
| 2022-01-28 | 40.06 | $6.00 | 11910 |
| 2022-01-27 | 40.49 | $6.05 | 848 |
| 2022-01-26 | 42.48 | $6.28 | 3413 |
| 2022-01-25 | 43.92 | $6.44 | 3118 |
| 2022-01-24 | 39.82 | $6.10 | 9700 |
| 2022-01-21 | 40.74 | $6.21 | 7600 |
| 2022-01-20 | 46.55 | $6.84 | 500 |
| 2022-01-19 | 44.02 | $6.63 | 1500 |
| 2022-01-18 | 46.09 | $6.84 | 2608 |
| 2022-01-14 | 47.72 | $7.00 | 1627 |
| 2022-01-13 | 47.27 | $6.96 | 4100 |
| 2022-01-12 | 53.02 | $7.50 | 600 |
| 2022-01-11 | 50.03 | $7.22 | 16800 |
| 2022-01-10 | 43.70 | $6.70 | 11100 |
| 2022-01-07 | 45.17 | $6.84 | 4600 |
| 2022-01-06 | 43.37 | $6.70 | 1700 |
| 2022-01-05 | 43.46 | $6.71 | 7643 |
| 2022-01-04 | 44.21 | $6.79 | 183626 |
| 2022-01-03 | 38.68 | $6.35 | 300 |
| 2021-12-31 | 39.10 | $6.40 | 15400 |
| 2021-12-30 | 38.60 | $6.36 | 9937 |
| 2021-12-29 | 39.61 | $6.49 | 16942 |
| 2021-12-28 | 40.95 | $6.66 | 10825 |
| 2021-12-27 | 42.30 | $6.83 | 2600 |
| 2021-12-23 | 42.54 | $6.86 | 9134 |
| 2021-12-22 | 37.58 | $6.41 | 14632 |
| 2021-12-21 | 40.22 | $6.77 | 88246 |
| 2021-12-20 | 35.17 | $6.35 | 13349 |
| 2021-12-17 | 38.39 | $6.79 | 33805 |
| 2021-12-16 | 40.06 | $7.00 | 4100 |
| 2021-12-15 | 38.98 | $6.91 | 3620 |
| 2021-12-14 | 40.60 | $7.12 | 19907 |
| 2021-12-13 | 40.38 | $7.10 | 3347 |
| 2021-12-10 | 39.29 | $7.00 | 6600 |
| 2021-12-09 | 45.16 | $7.75 | 2432 |
| 2021-12-08 | 48.36 | $8.10 | 11630 |
| 2021-12-07 | 49.90 | $8.26 | 5400 |
| 2021-12-06 | 38.81 | $7.30 | 17400 |
| 2021-12-03 | 43.27 | $7.77 | 11500 |
| 2021-12-02 | 48.68 | $8.25 | 1400 |
| 2021-12-01 | 48.04 | $8.20 | 4130 |
| 2021-11-30 | 45.57 | $8.01 | 4545 |
| 2021-11-29 | 45.44 | $8.00 | 16614 |
| 2021-11-26 | 60.46 | $9.10 | 27846 |
| 2021-11-24 | 58.57 | $8.94 | 600 |
| 2021-11-23 | 62.29 | $9.15 | 300 |
| 2021-11-22 | 60.59 | $9.00 | 2700 |
| 2021-11-19 | 60.48 | $8.99 | 1100 |
| 2021-11-18 | 60.37 | $8.98 | 5909 |
| 2021-11-17 | 60.06 | $8.95 | 820 |
| 2021-11-16 | 58.84 | $8.83 | 3040 |
| 2021-11-15 | 61.37 | $9.00 | 12400 |
| 2021-11-12 | 65.29 | $9.25 | 5747 |
| 2021-11-11 | 63.98 | $9.10 | 2509 |
| 2021-11-10 | 62.82 | $8.97 | 4631 |
| 2021-11-09 | 63.57 | $9.02 | 10910 |
| 2021-11-08 | 67.21 | $9.26 | 9700 |
| 2021-11-05 | 71.07 | $9.50 | 20000 |
| 2021-11-04 | 66.67 | $8.92 | 4500 |
| 2021-11-03 | 64.55 | $8.68 | 3919 |
| 2021-11-02 | 64.01 | $8.62 | 2800 |
| 2021-11-01 | 63.38 | $8.55 | 4712 |
| 2021-10-29 | 62.32 | $8.43 | 122200 |
| 2021-10-28 | 65.48 | $8.64 | 2400 |
| 2021-10-27 | 65.00 | $8.58 | 4845 |
| 2021-10-26 | 64.37 | $8.50 | 6600 |
| 2021-10-25 | 64.21 | $8.48 | 3100 |
| 2021-10-22 | 62.21 | $8.22 | 4600 |
| 2021-10-21 | 62.60 | $8.25 | 13900 |
| 2021-10-20 | 59.00 | $7.80 | 21100 |
| 2021-10-19 | 56.24 | $7.49 | 49200 |
| 2021-10-18 | 58.91 | $7.71 | 12400 |
| 2021-10-15 | 55.73 | $7.36 | 24100 |
| 2021-10-14 | 57.42 | $7.50 | 12200 |
| 2021-10-13 | 52.11 | $6.96 | 11502 |
| 2021-10-12 | 48.00 | $6.60 | 5948 |
| 2021-10-11 | 46.05 | $6.44 | 11800 |
| 2021-10-08 | 44.05 | $6.28 | 5900 |
| 2021-10-07 | 43.05 | $6.20 | 7422 |
| 2021-10-06 | 43.23 | $6.22 | 14921 |
| 2021-10-05 | 45.44 | $6.46 | 7200 |
| 2021-10-04 | 48.49 | $6.77 | 66234 |
| 2021-10-01 | 57.04 | $7.50 | 243100 |
| 2021-09-30 | 43.57 | $6.46 | 22700 |
| 2021-09-29 | 36.07 | $6.05 | 31400 |
| 2021-09-28 | 37.82 | $6.20 | 29000 |
| 2021-09-27 | 42.08 | $6.53 | 16400 |
| 2021-09-24 | 38.49 | $6.35 | 6000 |
| 2021-09-23 | 40.20 | $6.48 | 10900 |
| 2021-09-22 | 38.81 | $6.41 | 5645 |
| 2021-09-21 | 37.63 | $6.35 | 448 |
| 2021-09-20 | 33.56 | $6.15 | 12944 |
| 2021-09-17 | 32.52 | $6.10 | 14100 |
| 2021-09-16 | 31.08 | $6.03 | 13313 |
| 2021-09-15 | 32.49 | $6.18 | 16704 |
| 2021-09-14 | 32.10 | $6.16 | 9600 |
| 2021-09-13 | 34.78 | $6.44 | 9849 |
| 2021-09-10 | 36.43 | $6.60 | 10400 |
| 2021-09-09 | 36.74 | $6.63 | 22212 |
| 2021-09-08 | 37.03 | $6.66 | 87000 |
| 2021-09-07 | 33.06 | $6.43 | 24200 |
| 2021-09-03 | 31.82 | $6.36 | 36703 |
| 2021-09-02 | 31.12 | $6.32 | 28800 |
| 2021-09-01 | 33.65 | $6.63 | 17546 |
| 2021-08-31 | 33.81 | $6.65 | 17000 |
| 2021-08-30 | 35.15 | $6.81 | 12200 |
| 2021-08-27 | 35.23 | $6.82 | 3536 |
| 2021-08-26 | 32.83 | $6.66 | 10000 |
| 2021-08-25 | 32.90 | $6.67 | 5243 |
| 2021-08-24 | 32.34 | $6.63 | 9644 |
| 2021-08-23 | 34.93 | $7.00 | 57946 |
| 2021-08-20 | 35.29 | $7.05 | 1032 |
| 2021-08-19 | 36.08 | $7.16 | 2208 |
| 2021-08-18 | 37.82 | $7.40 | 4000 |
| 2021-08-17 | 40.45 | $7.74 | 8000 |
| 2021-08-16 | 40.69 | $7.77 | 12131 |
| 2021-08-13 | 42.50 | $8.00 | 6300 |
| 2021-08-12 | 46.16 | $8.43 | 4900 |
| 2021-08-11 | 40.00 | $7.89 | 14300 |
| 2021-08-10 | 36.15 | $7.59 | 7700 |
| 2021-08-09 | 39.09 | $7.96 | 6800 |
| 2021-08-06 | 38.45 | $7.91 | 716 |
| 2021-08-05 | 34.78 | $7.63 | 2500 |
| 2021-08-04 | 36.02 | $7.80 | 27143 |
| 2021-08-03 | 31.53 | $7.47 | 21544 |
| 2021-08-02 | 36.72 | $8.17 | 5924 |
| 2021-07-30 | 41.03 | $8.64 | 18334 |
| 2021-07-29 | 42.65 | $8.80 | 3306 |
| 2021-07-28 | 42.85 | $8.82 | 2100 |
| 2021-07-27 | 43.53 | $8.89 | 2100 |
| 2021-07-26 | 45.70 | $9.11 | 4543 |
| 2021-07-23 | 44.38 | $9.00 | 7622 |
| 2021-07-22 | 45.72 | $9.14 | 1005 |
| 2021-07-21 | 49.15 | $9.48 | 1044 |
| 2021-07-20 | 44.75 | $9.10 | 1132 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-6.67
2025-08-18
Close Price
$7.49
Vol: 42877
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.00
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-08-18 | -6.67 | $7.49 | 42877 |
| 2025-08-15 | -6.67 | $7.49 | 42900 |
| 2025-08-14 | -7.14 | $7.48 | 69944 |
| 2025-08-13 | -7.14 | $7.48 | 38400 |
| 2025-08-12 | -7.14 | $7.48 | 83246 |
| 2025-08-11 | -13.33 | $7.47 | 24900 |
| 2025-08-08 | -12.50 | $7.47 | 70800 |
| 2025-08-07 | -6.67 | $7.42 | 356500 |
| 2025-08-06 | -42.86 | $7.36 | 183200 |
| 2025-08-05 | -50.00 | $7.35 | 108345 |
| 2025-08-04 | -44.44 | $7.38 | 131500 |
| 2025-08-01 | -54.55 | $7.38 | 26413 |
| 2025-07-31 | -40.91 | $7.41 | 6600 |
| 2025-07-30 | -50.00 | $7.39 | 4423 |
| 2025-07-29 | -50.00 | $7.39 | 12839 |
| 2025-07-28 | -54.55 | $7.38 | 17700 |
| 2025-07-25 | -59.09 | $7.37 | 22872 |
| 2025-07-24 | -54.55 | $7.38 | 58313 |
| 2025-07-23 | -54.55 | $7.38 | 26132 |
| 2025-07-22 | -50.00 | $7.39 | 35200 |
| 2025-07-21 | -59.09 | $7.37 | 23012 |
| 2025-07-18 | -50.00 | $7.39 | 11720 |
| 2025-07-17 | -50.00 | $7.39 | 31400 |
| 2025-07-16 | -54.55 | $7.38 | 42386 |
| 2025-07-15 | -63.64 | $7.36 | 24600 |
| 2025-07-14 | -63.64 | $7.36 | 23000 |
| 2025-07-11 | -72.73 | $7.34 | 39600 |
| 2025-07-10 | -86.36 | $7.31 | 16700 |
| 2025-07-09 | -95.45 | $7.29 | 107806 |
| 2025-07-08 | -89.47 | $7.33 | 89113 |
| 2025-07-07 | -44.44 | $7.46 | 16800 |
| 2025-07-03 | -23.08 | $7.47 | 56321 |
| 2025-07-02 | -11.11 | $7.47 | 14800 |
| 2025-07-01 | -7.41 | $7.48 | 47511 |
| 2025-06-30 | -11.11 | $7.47 | 54645 |
| 2025-06-27 | -7.41 | $7.48 | 9538 |
| 2025-06-26 | -11.11 | $7.47 | 19400 |
| 2025-06-25 | -18.52 | $7.45 | 56213 |
| 2025-06-24 | -7.41 | $7.48 | 84000 |
| 2025-06-23 | -15.38 | $7.45 | 125200 |
| 2025-06-20 | -15.38 | $7.45 | 27300 |
| 2025-06-18 | -15.38 | $7.45 | 36800 |
| 2025-06-17 | -7.69 | $7.47 | 23348 |
| 2025-06-16 | -15.38 | $7.45 | 36437 |
| 2025-06-13 | -11.54 | $7.46 | 45345 |
| 2025-06-12 | 0.00 | $7.48 | 45011 |
| 2025-06-11 | -8.33 | $7.45 | 130100 |
| 2025-06-10 | -8.33 | $7.45 | 80900 |
| 2025-06-09 | -12.50 | $7.44 | 184400 |
| 2025-06-06 | -16.67 | $7.43 | 36445 |
| 2025-06-05 | -20.83 | $7.42 | 359600 |
| 2025-06-04 | -66.67 | $7.31 | 1.2M |
| 2025-06-03 | 0.00 | $7.45 | 55700 |
| 2025-06-02 | -20.00 | $7.44 | 50014 |
| 2025-05-30 | -40.00 | $7.43 | 72900 |
| 2025-05-29 | -20.00 | $7.44 | 246209 |
| 2025-05-28 | -40.00 | $7.43 | 35200 |
| 2025-05-27 | -40.00 | $7.43 | 68107 |
| 2025-05-23 | -40.00 | $7.43 | 100400 |
| 2025-05-22 | -100.00 | $7.40 | 238733 |
| 2025-05-21 | -50.00 | $7.42 | 98700 |
| 2025-05-20 | -16.67 | $7.44 | 63540 |
| 2025-05-19 | -16.67 | $7.44 | 30300 |
| 2025-05-16 | -33.33 | $7.43 | 30300 |
| 2025-05-15 | -14.29 | $7.44 | 32900 |
| 2025-05-14 | -28.57 | $7.43 | 41735 |
| 2025-05-13 | -37.50 | $7.43 | 39027 |
| 2025-05-12 | -37.50 | $7.43 | 54718 |
| 2025-05-09 | -28.57 | $7.42 | 28623 |
| 2025-05-08 | -15.79 | $7.43 | 91200 |
| 2025-05-07 | -11.54 | $7.43 | 56900 |
| 2025-05-06 | -7.69 | $7.44 | 128600 |
| 2025-05-05 | -12.90 | $7.42 | 31000 |
| 2025-05-02 | -9.68 | $7.43 | 75300 |
| 2025-05-01 | -6.45 | $7.44 | 55673 |
| 2025-04-30 | -3.23 | $7.45 | 172114 |
| 2025-04-29 | -6.45 | $7.44 | 345900 |
| 2025-04-28 | -12.90 | $7.42 | 61300 |
| 2025-04-25 | -6.45 | $7.44 | 47900 |
| 2025-04-24 | -9.68 | $7.43 | 97100 |
| 2025-04-23 | -16.13 | $7.41 | 128512 |
| 2025-04-22 | -22.58 | $7.39 | 64400 |
| 2025-04-21 | -22.58 | $7.39 | 186423 |
| 2025-04-17 | -35.14 | $7.39 | 117000 |
| 2025-04-16 | -32.43 | $7.40 | 117812 |
| 2025-04-15 | -27.03 | $7.42 | 177900 |
| 2025-04-14 | -18.92 | $7.45 | 244538 |
| 2025-04-11 | -37.84 | $7.38 | 187400 |
| 2025-04-10 | -45.95 | $7.35 | 337000 |
| 2025-04-09 | -51.35 | $7.33 | 742000 |
| 2025-04-08 | -67.57 | $7.27 | 656200 |
| 2025-04-07 | -72.97 | $7.25 | 1.4M |
| 2025-04-04 | -95.65 | $7.30 | 1.1M |
| 2025-04-03 | -75.00 | $7.37 | 154340 |
| 2025-04-02 | -70.00 | $7.38 | 182400 |
| 2025-04-01 | -74.19 | $7.37 | 80700 |
| 2025-03-31 | -77.42 | $7.36 | 147711 |
| 2025-03-28 | -77.42 | $7.36 | 95020 |
| 2025-03-27 | -77.42 | $7.36 | 136124 |
| 2025-03-26 | -70.97 | $7.38 | 107727 |
| 2025-03-25 | -70.97 | $7.38 | 192728 |
| 2025-03-24 | -64.52 | $7.40 | 104615 |
| 2025-03-21 | -77.42 | $7.36 | 293800 |
| 2025-03-20 | -70.97 | $7.38 | 243817 |
| 2025-03-19 | -80.65 | $7.35 | 89042 |
| 2025-03-18 | -74.19 | $7.37 | 150920 |
| 2025-03-17 | -17.57 | $7.34 | 75600 |
| 2025-03-14 | -18.24 | $7.33 | 432413 |
| 2025-03-13 | -18.24 | $7.33 | 135801 |
| 2025-03-12 | -18.24 | $7.33 | 247300 |
| 2025-03-11 | -18.92 | $7.32 | 198000 |
| 2025-03-10 | -14.19 | $7.39 | 189414 |
| 2025-03-07 | -14.86 | $7.38 | 73000 |
| 2025-03-06 | -16.22 | $7.36 | 270716 |
| 2025-03-05 | -14.86 | $7.38 | 1.9M |
| 2025-03-04 | -7.03 | $7.31 | 1.6M |
| 2025-03-03 | -7.03 | $7.31 | 279845 |
| 2025-02-28 | -7.03 | $7.31 | 1.2M |
| 2025-02-27 | -7.03 | $7.31 | 534300 |
| 2025-02-26 | -10.95 | $7.34 | 455146 |
| 2025-02-25 | -24.05 | $7.32 | 1.8M |
| 2025-02-24 | -24.05 | $7.32 | 887700 |
| 2025-02-21 | -24.68 | $7.31 | 2.1M |
| 2025-02-20 | -24.68 | $7.31 | 14.8M |
| 2025-02-19 | -25.93 | $7.32 | 8.9M |
| 2025-02-18 | -93.21 | $6.23 | 184800 |
| 2025-02-14 | -77.30 | $6.54 | 68817 |
| 2025-02-13 | -67.55 | $6.78 | 46300 |
| 2025-02-12 | -77.48 | $6.63 | 20500 |
| 2025-02-11 | -84.11 | $6.53 | 14600 |
| 2025-02-10 | -77.48 | $6.63 | 48200 |
| 2025-02-07 | -88.68 | $6.47 | 40822 |
| 2025-02-06 | -97.59 | $6.37 | 25123 |
| 2025-02-05 | -94.55 | $6.44 | 36923 |
| 2025-02-04 | -86.21 | $6.75 | 15800 |
| 2025-02-03 | -93.53 | $6.70 | 37118 |
| 2025-01-31 | -80.30 | $6.94 | 81332 |
| 2025-01-30 | -72.09 | $7.07 | 61000 |
| 2025-01-29 | -61.43 | $7.14 | 51000 |
| 2025-01-28 | -52.86 | $7.26 | 58329 |
| 2025-01-27 | -56.43 | $7.21 | 138829 |
| 2025-01-24 | -41.10 | $7.33 | 89300 |
| 2025-01-23 | -28.42 | $7.48 | 18200 |
| 2025-01-22 | -26.88 | $7.50 | 79000 |
| 2025-01-21 | -35.00 | $7.30 | 72800 |
| 2025-01-17 | -30.50 | $7.39 | 151714 |
| 2025-01-16 | -17.50 | $7.65 | 51513 |
| 2025-01-15 | -18.10 | $7.62 | 45700 |
| 2025-01-14 | -21.43 | $7.55 | 25200 |
| 2025-01-13 | -20.48 | $7.57 | 61800 |
| 2025-01-10 | -26.19 | $7.45 | 111600 |
| 2025-01-08 | -9.48 | $7.80 | 168562 |
| 2025-01-07 | -2.27 | $7.95 | 181500 |
| 2025-01-06 | -12.73 | $7.72 | 195141 |
| 2025-01-03 | -2.56 | $7.65 | 189915 |
| 2025-01-02 | -16.67 | $7.18 | 271796 |
| 2024-12-31 | -2.80 | $6.93 | 36715 |
| 2024-12-30 | -9.72 | $6.75 | 56558 |
| 2024-12-27 | -11.81 | $6.72 | 70406 |
| 2024-12-26 | -1.39 | $6.87 | 50700 |
| 2024-12-24 | -7.69 | $6.65 | 56220 |
| 2024-12-23 | -3.36 | $6.45 | 23828 |
| 2024-12-20 | -24.17 | $6.21 | 12516 |
| 2024-12-19 | -25.00 | $6.20 | 44741 |
| 2024-12-18 | -11.67 | $6.36 | 58274 |
| 2024-12-17 | -10.83 | $6.37 | 46046 |
| 2024-12-16 | -35.00 | $6.08 | 82735 |
| 2024-12-13 | -40.00 | $6.02 | 24522 |
| 2024-12-12 | -36.67 | $6.06 | 25100 |
| 2024-12-11 | -33.33 | $6.10 | 35800 |
| 2024-12-10 | -38.33 | $6.04 | 34907 |
| 2024-12-09 | -40.00 | $6.02 | 35200 |
| 2024-12-06 | -43.08 | $5.94 | 31600 |
| 2024-12-05 | -44.27 | $5.92 | 25847 |
| 2024-12-04 | -42.75 | $5.94 | 34111 |
| 2024-12-03 | -63.36 | $5.67 | 94600 |
| 2024-12-02 | -76.34 | $5.50 | 95032 |
| 2024-11-29 | -26.72 | $6.15 | 39500 |
| 2024-11-27 | -32.06 | $6.08 | 70100 |
| 2024-11-26 | -60.31 | $5.71 | 36824 |
| 2024-11-25 | -67.18 | $5.62 | 73000 |
| 2024-11-22 | -41.22 | $5.96 | 240500 |
| 2024-11-21 | 0.00 | $6.25 | 129937 |
| 2024-11-20 | -39.68 | $5.57 | 27900 |
| 2024-11-19 | -38.10 | $5.58 | 25300 |
| 2024-11-18 | -45.00 | $5.46 | 27822 |
| 2024-11-15 | -33.75 | $5.55 | 34300 |
| 2024-11-14 | -47.50 | $5.44 | 40900 |
| 2024-11-13 | -32.50 | $5.56 | 27144 |
| 2024-11-12 | -38.75 | $5.51 | 21900 |
| 2024-11-11 | -36.25 | $5.53 | 33647 |
| 2024-11-08 | -46.25 | $5.45 | 48442 |
| 2024-11-07 | -65.00 | $5.30 | 51200 |
| 2024-11-06 | -40.24 | $5.49 | 39608 |
| 2024-11-05 | -38.20 | $5.48 | 27600 |
| 2024-11-04 | -31.82 | $5.53 | 40700 |
| 2024-11-01 | -19.32 | $5.64 | 28502 |
| 2024-10-31 | 0.00 | $5.75 | 42937 |
| 2024-10-30 | -17.50 | $5.59 | 28927 |
| 2024-10-29 | -25.00 | $5.53 | 46800 |
| 2024-10-28 | -7.89 | $5.63 | 40400 |
| 2024-10-25 | -25.33 | $5.49 | 31000 |
| 2024-10-24 | -50.67 | $5.30 | 88234 |
| 2024-10-23 | -36.00 | $5.41 | 77042 |
| 2024-10-22 | -66.67 | $5.18 | 24400 |
| 2024-10-21 | -78.67 | $5.09 | 29800 |
| 2024-10-18 | -60.00 | $5.23 | 25400 |
| 2024-10-17 | -65.33 | $5.19 | 29300 |
| 2024-10-16 | -58.89 | $5.30 | 44800 |
| 2024-10-15 | -58.33 | $5.33 | 92049 |
| 2024-10-14 | -58.33 | $5.33 | 31400 |
| 2024-10-11 | -64.58 | $5.27 | 27200 |
| 2024-10-10 | -66.67 | $5.25 | 80220 |
| 2024-10-09 | -88.12 | $5.05 | 98900 |
| 2024-10-08 | -68.54 | $5.33 | 67910 |
| 2024-10-07 | -46.08 | $5.47 | 97900 |
| 2024-10-04 | -33.64 | $5.57 | 87700 |
| 2024-10-03 | -34.85 | $5.48 | 14421 |
| 2024-10-02 | -32.00 | $5.46 | 13101 |
| 2024-10-01 | -32.00 | $5.46 | 10225 |
| 2024-09-30 | -31.33 | $5.47 | 27847 |
| 2024-09-27 | -42.67 | $5.30 | 25800 |
| 2024-09-26 | -50.67 | $5.18 | 7532 |
| 2024-09-25 | -54.67 | $5.12 | 9700 |
| 2024-09-24 | -45.33 | $5.26 | 16138 |
| 2024-09-23 | -36.00 | $5.40 | 26700 |
| 2024-09-20 | -31.33 | $5.47 | 37200 |
| 2024-09-19 | -25.83 | $5.55 | 38156 |
| 2024-09-18 | -5.84 | $5.85 | 34571 |
| 2024-09-17 | -14.94 | $5.71 | 40100 |
| 2024-09-16 | -10.39 | $5.78 | 53508 |
| 2024-09-13 | -18.18 | $5.66 | 55332 |
| 2024-09-12 | -7.14 | $5.83 | 39300 |
| 2024-09-11 | -6.40 | $5.57 | 59711 |
| 2024-09-10 | -15.60 | $5.32 | 60539 |
| 2024-09-09 | -37.61 | $5.08 | 35653 |
| 2024-09-06 | -52.29 | $4.92 | 64100 |
| 2024-09-05 | -83.49 | $4.58 | 152200 |
| 2024-09-04 | -7.50 | $5.40 | 67303 |
| 2024-09-03 | -14.17 | $5.32 | 141107 |
| 2024-08-30 | -5.00 | $5.43 | 112942 |
| 2024-08-29 | -23.66 | $5.00 | 232049 |
| 2024-08-28 | -31.18 | $4.93 | 42200 |
| 2024-08-27 | -39.44 | $4.72 | 17900 |
| 2024-08-26 | -50.70 | $4.64 | 10600 |
| 2024-08-23 | -53.52 | $4.62 | 33000 |
| 2024-08-22 | -50.70 | $4.64 | 37700 |
| 2024-08-21 | -54.65 | $4.68 | 91000 |
| 2024-08-20 | -34.88 | $4.85 | 139809 |
| 2024-08-19 | -63.16 | $4.71 | 10900 |
| 2024-08-16 | -70.59 | $4.64 | 6000 |
| 2024-08-15 | -58.82 | $4.78 | 10337 |
| 2024-08-14 | -56.30 | $4.81 | 20044 |
| 2024-08-13 | -75.63 | $4.58 | 13936 |
| 2024-08-12 | -90.91 | $4.40 | 12811 |
| 2024-08-09 | -63.64 | $4.73 | 4800 |
| 2024-08-08 | -59.50 | $4.78 | 27000 |
| 2024-08-07 | -78.51 | $4.55 | 64000 |
| 2024-08-06 | -91.38 | $4.44 | 30000 |
| 2024-08-05 | -80.17 | $4.57 | 34900 |
| 2024-08-02 | -82.30 | $4.57 | 43400 |
| 2024-08-01 | -100.00 | $4.54 | 28941 |
| 2024-07-31 | -88.61 | $4.80 | 52100 |
| 2024-07-30 | -97.22 | $4.80 | 39428 |
| 2024-07-29 | -86.96 | $4.90 | 7300 |
| 2024-07-26 | -83.82 | $4.93 | 9100 |
| 2024-07-25 | -94.12 | $4.86 | 27700 |
| 2024-07-24 | -57.53 | $5.08 | 9600 |
| 2024-07-23 | -45.21 | $5.17 | 46200 |
| 2024-07-22 | -2.56 | $5.48 | 9312 |
| 2024-07-19 | -10.75 | $5.40 | 16612 |
| 2024-07-18 | -10.75 | $5.40 | 20000 |
| 2024-07-17 | -10.20 | $5.40 | 3302 |
| 2024-07-16 | -7.14 | $5.43 | 15800 |
| 2024-07-15 | -10.23 | $5.31 | 23707 |
| 2024-07-12 | -15.71 | $5.11 | 2728 |
| 2024-07-11 | -17.14 | $5.10 | 9323 |
| 2024-07-10 | -17.14 | $5.10 | 31940 |
| 2024-07-09 | -31.43 | $5.00 | 7437 |
| 2024-07-08 | -17.14 | $5.10 | 25700 |
| 2024-07-05 | -17.14 | $5.10 | 15233 |
| 2024-07-03 | -31.43 | $5.00 | 300 |
| 2024-07-02 | -25.71 | $5.04 | 3415 |
| 2024-07-01 | -21.43 | $5.07 | 110000 |
| 2024-06-28 | -57.14 | $4.82 | 3900 |
| 2024-06-27 | -17.14 | $5.10 | 12100 |
| 2024-06-26 | 0.00 | $5.22 | 73135 |
| 2024-06-25 | -7.81 | $5.11 | 19121 |
| 2024-06-24 | -20.00 | $4.92 | 17020 |
| 2024-06-21 | -44.00 | $4.80 | 14718 |
| 2024-06-20 | -70.59 | $4.67 | 48341 |
| 2024-06-18 | -96.08 | $4.54 | 21926 |
| 2024-06-17 | -91.30 | $4.64 | 93924 |
| 2024-06-14 | -61.36 | $4.79 | 28300 |
| 2024-06-13 | -25.00 | $4.95 | 12100 |
| 2024-06-12 | -59.09 | $4.80 | 55900 |
| 2024-06-11 | -79.55 | $4.71 | 10900 |
| 2024-06-10 | -79.55 | $4.71 | 28200 |
| 2024-06-07 | -88.89 | $4.74 | 98927 |
| 2024-06-06 | -91.67 | $4.73 | 28837 |
| 2024-06-05 | -76.19 | $4.80 | 37834 |
| 2024-06-04 | -78.57 | $4.79 | 133571 |
| 2024-06-03 | -61.90 | $4.86 | 42100 |
| 2024-05-31 | -100.00 | $4.70 | 11500 |
| 2024-05-30 | -93.10 | $4.85 | 10225 |
| 2024-05-29 | -76.92 | $4.95 | 7430 |
| 2024-05-28 | -83.33 | $4.90 | 10300 |
| 2024-05-24 | -83.33 | $4.90 | 5600 |
| 2024-05-23 | -83.33 | $4.90 | 3536 |
| 2024-05-22 | -73.33 | $4.93 | 19900 |
| 2024-05-21 | -80.00 | $4.91 | 11500 |
| 2024-05-20 | -70.00 | $4.94 | 29400 |
| 2024-05-17 | -53.33 | $4.99 | 9500 |
| 2024-05-16 | -80.56 | $4.92 | 13415 |
| 2024-05-15 | -74.42 | $4.96 | 5100 |
| 2024-05-14 | -65.12 | $5.00 | 18500 |
| 2024-05-13 | -62.79 | $5.01 | 95600 |
| 2024-05-10 | -56.82 | $5.03 | 14425 |
| 2024-05-09 | -69.57 | $4.98 | 14300 |
| 2024-05-08 | -90.16 | $4.90 | 33700 |
| 2024-05-07 | -65.57 | $5.05 | 4220 |
| 2024-05-06 | -54.10 | $5.12 | 6344 |
| 2024-05-03 | -57.38 | $5.10 | 9505 |
| 2024-05-02 | -60.66 | $5.08 | 12702 |
| 2024-05-01 | -60.66 | $5.08 | 2200 |
| 2024-04-30 | -54.10 | $5.12 | 76200 |
| 2024-04-29 | -90.16 | $4.90 | 25636 |
| 2024-04-26 | -77.91 | $5.03 | 21200 |
| 2024-04-25 | -74.42 | $5.06 | 6107 |
| 2024-04-24 | -69.77 | $5.10 | 9239 |
| 2024-04-23 | -83.72 | $4.98 | 11700 |
| 2024-04-22 | -55.12 | $5.00 | 12700 |
| 2024-04-19 | -55.12 | $5.00 | 7500 |
| 2024-04-18 | -33.07 | $5.28 | 14100 |
| 2024-04-17 | -46.46 | $5.11 | 14600 |
| 2024-04-16 | -54.33 | $5.01 | 40400 |
| 2024-04-15 | -65.35 | $4.87 | 19100 |
| 2024-04-12 | -34.65 | $5.26 | 9700 |
| 2024-04-11 | -30.71 | $5.31 | 12500 |
| 2024-04-10 | -30.71 | $5.31 | 82319 |
| 2024-04-09 | -31.50 | $5.30 | 31507 |
| 2024-04-08 | -31.82 | $5.28 | 13908 |
| 2024-04-05 | -34.85 | $5.24 | 8900 |
| 2024-04-04 | -41.67 | $5.15 | 35012 |
| 2024-04-03 | -27.27 | $5.34 | 6225 |
| 2024-04-02 | -30.30 | $5.30 | 7300 |
| 2024-04-01 | -26.52 | $5.35 | 137731 |
| 2024-03-28 | 0.00 | $5.24 | 136433 |
| 2024-03-27 | -13.79 | $5.01 | 15026 |
| 2024-03-26 | 0.00 | $5.00 | 33534 |
| 2024-03-25 | -9.52 | $4.83 | 32400 |
| 2024-03-22 | -30.16 | $4.70 | 5300 |
| 2024-03-21 | -33.33 | $4.68 | 14123 |
| 2024-03-20 | -20.63 | $4.76 | 15335 |
| 2024-03-19 | -12.70 | $4.81 | 4839 |
| 2024-03-18 | -9.52 | $4.83 | 10200 |
| 2024-03-15 | -6.35 | $4.85 | 7900 |
| 2024-03-14 | -6.67 | $4.82 | 2338 |
| 2024-03-13 | -3.33 | $4.84 | 45300 |
| 2024-03-12 | -25.42 | $4.70 | 12900 |
| 2024-03-11 | -25.42 | $4.70 | 15700 |
| 2024-03-08 | -67.80 | $4.45 | 23421 |
| 2024-03-07 | -22.06 | $4.70 | 29200 |
| 2024-03-06 | -61.76 | $4.43 | 16600 |
| 2024-03-05 | -49.30 | $4.50 | 17033 |
| 2024-03-04 | -28.00 | $4.64 | 17700 |
| 2024-03-01 | -33.33 | $4.60 | 141042 |
| 2024-02-29 | -18.67 | $4.71 | 39943 |
| 2024-02-28 | -66.67 | $4.35 | 52822 |
| 2024-02-27 | -72.00 | $4.31 | 152485 |
| 2024-02-26 | -18.67 | $4.71 | 46200 |
| 2024-02-23 | -20.00 | $4.70 | 25200 |
| 2024-02-22 | -18.67 | $4.71 | 35200 |
| 2024-02-21 | -18.67 | $4.71 | 25000 |
| 2024-02-20 | -20.00 | $4.70 | 61947 |
| 2024-02-16 | -20.00 | $4.70 | 42100 |
| 2024-02-15 | -18.67 | $4.71 | 35219 |
| 2024-02-14 | -20.00 | $4.70 | 31300 |
| 2024-02-13 | -20.00 | $4.70 | 86127 |
| 2024-02-12 | -35.48 | $4.50 | 14429 |
| 2024-02-09 | -6.45 | $4.68 | 18413 |
| 2024-02-08 | -58.73 | $4.36 | 18100 |
| 2024-02-07 | -76.19 | $4.25 | 17700 |
| 2024-02-06 | -60.32 | $4.35 | 14207 |
| 2024-02-05 | -84.93 | $4.21 | 13700 |
| 2024-02-02 | -79.45 | $4.25 | 30700 |
| 2024-02-01 | -92.31 | $4.35 | 15069 |
| 2024-01-31 | -77.19 | $4.45 | 52500 |
| 2024-01-30 | -78.69 | $4.45 | 41700 |
| 2024-01-29 | -95.08 | $4.35 | 34100 |
| 2024-01-26 | -65.22 | $4.63 | 30800 |
| 2024-01-25 | -55.56 | $4.68 | 13100 |
| 2024-01-24 | -51.11 | $4.70 | 55126 |
| 2024-01-23 | -66.67 | $4.63 | 24500 |
| 2024-01-22 | -44.23 | $4.70 | 2416 |
| 2024-01-19 | -48.08 | $4.68 | 18309 |
| 2024-01-18 | -48.08 | $4.68 | 12900 |
| 2024-01-17 | -57.69 | $4.63 | 922 |
| 2024-01-16 | -44.23 | $4.70 | 17000 |
| 2024-01-12 | -44.23 | $4.70 | 35037 |
| 2024-01-11 | -38.46 | $4.73 | 10222 |
| 2024-01-10 | -40.38 | $4.72 | 6739 |
| 2024-01-09 | -50.00 | $4.67 | 4600 |
| 2024-01-08 | -38.46 | $4.73 | 13116 |
| 2024-01-05 | -55.77 | $4.64 | 21353 |
| 2024-01-04 | -44.23 | $4.70 | 7649 |
| 2024-01-03 | -44.23 | $4.70 | 23600 |
| 2024-01-02 | -38.46 | $4.73 | 22000 |
| 2023-12-29 | -27.27 | $4.73 | 156700 |
| 2023-12-28 | -34.09 | $4.70 | 24040 |
| 2023-12-27 | -34.44 | $4.69 | 21100 |
| 2023-12-26 | -42.22 | $4.62 | 71940 |
| 2023-12-22 | -33.33 | $4.70 | 22743 |
| 2023-12-21 | -57.78 | $4.48 | 65000 |
| 2023-12-20 | -47.78 | $4.57 | 25200 |
| 2023-12-19 | -53.33 | $4.52 | 4310 |
| 2023-12-18 | -44.68 | $4.62 | 24800 |
| 2023-12-15 | -55.65 | $4.61 | 5400 |
| 2023-12-14 | -56.90 | $4.60 | 29743 |
| 2023-12-13 | -63.79 | $4.52 | 5800 |
| 2023-12-12 | -58.62 | $4.58 | 5405 |
| 2023-12-11 | -54.70 | $4.63 | 12800 |
| 2023-12-08 | -54.62 | $4.64 | 15036 |
| 2023-12-07 | -61.22 | $4.67 | 38400 |
| 2023-12-06 | -63.95 | $4.63 | 14600 |
| 2023-12-05 | -59.18 | $4.70 | 16100 |
| 2023-12-04 | -60.53 | $4.70 | 35341 |
| 2023-12-01 | -75.00 | $4.50 | 11439 |
| 2023-11-30 | -62.50 | $4.70 | 47380 |
| 2023-11-29 | -99.38 | $4.11 | 118848 |
| 2023-11-28 | -76.00 | $4.75 | 50723 |
| 2023-11-27 | -96.00 | $4.50 | 21521 |
| 2023-11-24 | -99.20 | $4.46 | 20000 |
| 2023-11-22 | -99.12 | $4.58 | 4744 |
| 2023-11-21 | -100.00 | $4.65 | 9300 |
| 2023-11-20 | -100.00 | $4.77 | 4218 |
| 2023-11-17 | -76.67 | $5.01 | 6133 |
| 2023-11-16 | -61.00 | $5.09 | 12000 |
| 2023-11-15 | -57.00 | $5.13 | 3800 |
| 2023-11-14 | -54.00 | $5.16 | 4700 |
| 2023-11-13 | -65.00 | $5.05 | 55241 |
| 2023-11-10 | -41.58 | $5.29 | 3232 |
| 2023-11-09 | -65.35 | $5.05 | 5543 |
| 2023-11-08 | -64.42 | $5.07 | 1800 |
| 2023-11-07 | -63.50 | $5.20 | 2500 |
| 2023-11-06 | -56.12 | $5.31 | 6324 |
| 2023-11-03 | -49.64 | $5.40 | 27700 |
| 2023-11-02 | -56.83 | $5.30 | 14037 |
| 2023-11-01 | -51.80 | $5.37 | 921 |
| 2023-10-31 | -53.24 | $5.35 | 49000 |
| 2023-10-30 | -65.47 | $5.18 | 13700 |
| 2023-10-27 | -74.84 | $5.09 | 1800 |
| 2023-10-26 | -70.32 | $5.16 | 7327 |
| 2023-10-25 | -80.65 | $5.00 | 3800 |
| 2023-10-24 | -72.90 | $5.12 | 11045 |
| 2023-10-23 | -72.90 | $5.12 | 11333 |
| 2023-10-20 | -74.19 | $5.10 | 9302 |
| 2023-10-19 | -97.32 | $4.80 | 7450 |
| 2023-10-18 | -73.83 | $5.15 | 11600 |
| 2023-10-17 | -94.59 | $5.20 | 24513 |
| 2023-10-16 | -77.66 | $5.52 | 8269 |
| 2023-10-13 | -97.33 | $5.52 | 600 |
| 2023-10-12 | -86.67 | $5.60 | 10641 |
| 2023-10-11 | -62.67 | $5.78 | 51300 |
| 2023-10-10 | -45.45 | $5.90 | 6946 |
| 2023-10-09 | -54.55 | $5.83 | 12636 |
| 2023-10-06 | -51.95 | $5.85 | 8119 |
| 2023-10-05 | -53.25 | $5.84 | 2100 |
| 2023-10-04 | -45.00 | $5.80 | 7400 |
| 2023-10-03 | -46.00 | $5.79 | 8335 |
| 2023-10-02 | -21.00 | $6.04 | 13700 |
| 2023-09-29 | -17.00 | $6.08 | 109622 |
| 2023-09-28 | -10.00 | $6.15 | 26511 |
| 2023-09-27 | -5.00 | $6.20 | 29823 |
| 2023-09-26 | -55.00 | $5.70 | 41500 |
| 2023-09-25 | 0.00 | $6.10 | 15000 |
| 2023-09-22 | -40.00 | $5.76 | 4000 |
| 2023-09-21 | -9.41 | $6.02 | 6927 |
| 2023-09-20 | -42.35 | $5.74 | 11400 |
| 2023-09-19 | -70.79 | $5.51 | 11600 |
| 2023-09-18 | -38.20 | $5.80 | 26100 |
| 2023-09-15 | -24.72 | $5.92 | 43542 |
| 2023-09-14 | -70.00 | $5.58 | 13139 |
| 2023-09-13 | -60.00 | $5.54 | 125134 |
| 2023-09-12 | -41.18 | $5.65 | 236585 |
| 2023-09-11 | -42.70 | $5.59 | 6600 |
| 2023-09-08 | -38.20 | $5.67 | 7348 |
| 2023-09-07 | -38.76 | $5.66 | 25434 |
| 2023-09-06 | -46.63 | $5.52 | 6500 |
| 2023-09-05 | -45.51 | $5.54 | 9800 |
| 2023-09-01 | -40.22 | $5.63 | 11745 |
| 2023-08-31 | -46.03 | $5.48 | 17625 |
| 2023-08-30 | -42.33 | $5.55 | 41946 |
| 2023-08-29 | -35.98 | $5.67 | 16041 |
| 2023-08-28 | -33.86 | $5.71 | 34445 |
| 2023-08-25 | -31.22 | $5.76 | 9100 |
| 2023-08-24 | -33.33 | $5.72 | 9400 |
| 2023-08-23 | -26.98 | $5.84 | 50728 |
| 2023-08-22 | -28.04 | $5.82 | 65100 |
| 2023-08-21 | -44.97 | $5.50 | 24308 |
| 2023-08-18 | -38.62 | $5.62 | 78325 |
| 2023-08-17 | -30.16 | $5.78 | 98400 |
| 2023-08-16 | -17.46 | $5.50 | 330475 |
| 2023-08-15 | -15.00 | $5.31 | 222200 |
| 2023-08-14 | -87.50 | $4.57 | 7841 |
| 2023-08-11 | -72.73 | $4.70 | 86600 |
| 2023-08-10 | -48.31 | $4.92 | 26416 |
| 2023-08-09 | -53.93 | $4.87 | 6225 |
| 2023-08-08 | -59.55 | $4.82 | 32347 |
| 2023-08-07 | -71.91 | $4.71 | 25710 |
| 2023-08-04 | -80.90 | $4.63 | 73946 |
| 2023-08-03 | -62.35 | $4.82 | 27517 |
| 2023-08-02 | -84.71 | $4.63 | 22800 |
| 2023-08-01 | -60.00 | $4.84 | 66600 |
| 2023-07-31 | -42.35 | $4.99 | 4929 |
| 2023-07-28 | -45.88 | $4.96 | 39600 |
| 2023-07-27 | -71.76 | $4.74 | 21700 |
| 2023-07-26 | -52.94 | $4.90 | 14234 |
| 2023-07-25 | -51.69 | $4.74 | 19449 |
| 2023-07-24 | -38.06 | $4.84 | 34518 |
| 2023-07-21 | -61.94 | $4.52 | 2810 |
| 2023-07-20 | -38.81 | $4.83 | 21443 |
| 2023-07-19 | -36.57 | $4.86 | 15515 |
| 2023-07-18 | -34.25 | $4.97 | 65500 |
| 2023-07-17 | -37.67 | $4.92 | 52409 |
| 2023-07-14 | -26.03 | $5.09 | 97700 |
| 2023-07-13 | -33.56 | $4.98 | 12500 |
| 2023-07-12 | -40.41 | $4.88 | 22016 |
| 2023-07-11 | -25.34 | $5.10 | 70400 |
| 2023-07-10 | -30.14 | $5.03 | 29600 |
| 2023-07-07 | -35.62 | $4.95 | 34820 |
| 2023-07-06 | -35.62 | $4.95 | 38700 |
| 2023-07-05 | -30.14 | $5.03 | 41003 |
| 2023-07-03 | -25.34 | $5.10 | 10241 |
| 2023-06-30 | -40.41 | $4.88 | 507800 |
| 2023-06-29 | -47.95 | $4.77 | 39824 |
| 2023-06-28 | -56.85 | $4.64 | 117500 |
| 2023-06-27 | -67.81 | $4.48 | 42000 |
| 2023-06-26 | -97.56 | $4.05 | 48203 |
| 2023-06-23 | -100.00 | $4.65 | 6600 |
| 2023-06-22 | -100.00 | $4.80 | 3012 |
| 2023-06-21 | -76.85 | $5.06 | 2000 |
| 2023-06-20 | -69.44 | $5.14 | 1.5M |
| 2023-06-16 | -75.93 | $5.07 | 5900 |
| 2023-06-15 | -71.22 | $5.21 | 37024 |
| 2023-06-14 | -68.35 | $5.25 | 45900 |
| 2023-06-13 | -84.89 | $5.02 | 20900 |
| 2023-06-12 | -95.68 | $4.87 | 17949 |
| 2023-06-09 | -82.01 | $5.06 | 19507 |
| 2023-06-08 | -76.26 | $5.14 | 28500 |
| 2023-06-07 | -86.33 | $5.00 | 15809 |
| 2023-06-06 | -87.05 | $4.99 | 14434 |
| 2023-06-05 | -82.91 | $5.23 | 27861 |
| 2023-06-02 | -90.52 | $5.15 | 15100 |
| 2023-06-01 | -88.79 | $5.17 | 12000 |
| 2023-05-31 | -74.14 | $5.34 | 6600 |
| 2023-05-30 | -71.55 | $5.37 | 935 |
| 2023-05-26 | -70.69 | $5.38 | 22022 |
| 2023-05-25 | -74.14 | $5.34 | 12934 |
| 2023-05-24 | -90.52 | $5.15 | 18000 |
| 2023-05-23 | -59.48 | $5.51 | 9238 |
| 2023-05-22 | -62.07 | $5.48 | 5200 |
| 2023-05-19 | -66.38 | $5.43 | 3900 |
| 2023-05-18 | -69.83 | $5.39 | 47800 |
| 2023-05-17 | -59.49 | $5.36 | 14908 |
| 2023-05-16 | -91.84 | $5.17 | 29700 |
| 2023-05-15 | -87.37 | $5.25 | 11021 |
| 2023-05-12 | -72.32 | $5.44 | 15200 |
| 2023-05-11 | -71.43 | $5.45 | 185032 |
| 2023-05-10 | -75.89 | $5.40 | 1606 |
| 2023-05-09 | -88.39 | $5.26 | 13031 |
| 2023-05-08 | -100.00 | $5.20 | 51400 |
| 2023-05-05 | -86.00 | $5.39 | 6100 |
| 2023-05-04 | -100.00 | $5.25 | 4200 |
| 2023-05-03 | -90.98 | $5.36 | 4743 |
| 2023-05-02 | -99.18 | $5.26 | 16617 |
| 2023-05-01 | -98.36 | $5.27 | 4400 |
| 2023-04-28 | -77.87 | $5.52 | 7708 |
| 2023-04-27 | -97.52 | $5.29 | 1916 |
| 2023-04-26 | -86.78 | $5.42 | 7700 |
| 2023-04-25 | -90.68 | $5.40 | 6713 |
| 2023-04-24 | -89.83 | $5.41 | 27628 |
| 2023-04-21 | -61.86 | $5.74 | 2948 |
| 2023-04-20 | -81.36 | $5.51 | 19600 |
| 2023-04-19 | -100.00 | $5.50 | 11700 |
| 2023-04-18 | -51.09 | $6.00 | 5400 |
| 2023-04-17 | -59.78 | $5.92 | 8933 |
| 2023-04-14 | -51.09 | $6.00 | 10128 |
| 2023-04-13 | -55.43 | $5.96 | 7642 |
| 2023-04-12 | -51.09 | $6.00 | 1130 |
| 2023-04-11 | -71.74 | $5.81 | 3100 |
| 2023-04-10 | -79.12 | $5.75 | 17500 |
| 2023-04-06 | -90.59 | $5.70 | 10962 |
| 2023-04-05 | -66.36 | $5.99 | 3800 |
| 2023-04-04 | -71.85 | $6.00 | 3900 |
| 2023-04-03 | -72.46 | $6.00 | 13800 |
| 2023-03-31 | -72.46 | $6.00 | 9339 |
| 2023-03-30 | -74.64 | $5.97 | 18029 |
| 2023-03-29 | -65.94 | $6.09 | 7300 |
| 2023-03-28 | -72.46 | $6.00 | 19300 |
| 2023-03-27 | -65.22 | $6.10 | 8200 |
| 2023-03-24 | -73.58 | $6.04 | 16709 |
| 2023-03-23 | -79.25 | $5.95 | 40704 |
| 2023-03-22 | -79.87 | $5.94 | 10839 |
| 2023-03-21 | -83.65 | $5.88 | 5900 |
| 2023-03-20 | -87.50 | $5.88 | 2600 |
| 2023-03-17 | -84.14 | $5.99 | 22018 |
| 2023-03-16 | -73.79 | $6.14 | 5100 |
| 2023-03-15 | -78.62 | $6.07 | 9400 |
| 2023-03-14 | -75.86 | $6.11 | 7749 |
| 2023-03-13 | -94.48 | $5.84 | 17500 |
| 2023-03-10 | -83.45 | $6.00 | 21700 |
| 2023-03-09 | -86.36 | $6.45 | 26335 |
| 2023-03-08 | -83.87 | $6.72 | 14037 |
| 2023-03-07 | -88.24 | $6.85 | 5808 |
| 2023-03-06 | -89.41 | $6.84 | 13800 |
| 2023-03-03 | -75.00 | $6.82 | 14444 |
| 2023-03-02 | -52.24 | $6.90 | 2400 |
| 2023-03-01 | -44.78 | $7.00 | 9449 |
| 2023-02-28 | -44.78 | $7.00 | 19502 |
| 2023-02-27 | -44.20 | $6.99 | 22741 |
| 2023-02-24 | -43.48 | $7.00 | 6006 |
| 2023-02-23 | -38.19 | $7.05 | 12843 |
| 2023-02-22 | -37.04 | $7.00 | 14227 |
| 2023-02-21 | -27.14 | $7.03 | 11947 |
| 2023-02-17 | -21.43 | $7.15 | 11348 |
| 2023-02-16 | -23.40 | $7.05 | 14100 |
| 2023-02-15 | -25.53 | $7.00 | 13400 |
| 2023-02-14 | -18.15 | $7.15 | 10000 |
| 2023-02-13 | -23.39 | $7.02 | 15509 |
| 2023-02-10 | -17.31 | $7.15 | 19700 |
| 2023-02-09 | -19.62 | $7.09 | 29300 |
| 2023-02-08 | -15.89 | $7.12 | 14800 |
| 2023-02-07 | -13.37 | $7.16 | 17667 |
| 2023-02-06 | -0.58 | $7.58 | 62355 |
| 2023-02-03 | 0.00 | $7.20 | 66125 |
| 2023-02-02 | -1.39 | $6.95 | 24700 |
| 2023-02-01 | -2.44 | $6.92 | 316345 |
| 2023-01-31 | -13.94 | $6.59 | 19000 |
| 2023-01-30 | -5.23 | $6.84 | 33400 |
| 2023-01-27 | -13.94 | $6.59 | 36828 |
| 2023-01-26 | 0.00 | $6.99 | 52709 |
| 2023-01-25 | -4.13 | $6.42 | 14000 |
| 2023-01-24 | -2.81 | $6.42 | 14600 |
| 2023-01-23 | -10.53 | $6.20 | 46130 |
| 2023-01-20 | -7.69 | $6.25 | 66500 |
| 2023-01-19 | -23.31 | $5.30 | 8100 |
| 2023-01-18 | -12.71 | $5.55 | 4418 |
| 2023-01-17 | -16.10 | $5.47 | 15800 |
| 2023-01-13 | -13.14 | $5.54 | 29429 |
| 2023-01-12 | -6.25 | $5.44 | 22200 |
| 2023-01-11 | -3.76 | $5.28 | 60900 |
| 2023-01-10 | -23.57 | $4.69 | 8300 |
| 2023-01-09 | -35.67 | $4.50 | 4200 |
| 2023-01-06 | -44.59 | $4.36 | 4209 |
| 2023-01-05 | -52.87 | $4.23 | 19307 |
| 2023-01-04 | -43.95 | $4.37 | 19017 |
| 2023-01-03 | -27.39 | $4.63 | 13907 |
| 2022-12-30 | -27.39 | $4.63 | 1947 |
| 2022-12-29 | -36.94 | $4.48 | 8500 |
| 2022-12-28 | -35.67 | $4.50 | 30736 |
| 2022-12-27 | -5.93 | $4.76 | 330800 |
| 2022-12-23 | -31.58 | $4.01 | 4525 |
| 2022-12-22 | -76.32 | $3.67 | 2120 |
| 2022-12-21 | -65.79 | $3.75 | 8021 |
| 2022-12-20 | -96.05 | $3.52 | 36831 |
| 2022-12-19 | -78.95 | $3.65 | 30800 |
| 2022-12-16 | -53.33 | $3.93 | 13504 |
| 2022-12-15 | -58.33 | $3.90 | 1022 |
| 2022-12-14 | -56.67 | $3.91 | 3700 |
| 2022-12-13 | -40.00 | $4.01 | 9804 |
| 2022-12-12 | -46.67 | $3.97 | 8000 |
| 2022-12-09 | -45.00 | $3.98 | 9000 |
| 2022-12-08 | -16.67 | $4.15 | 4829 |
| 2022-12-07 | -60.00 | $3.89 | 4638 |
| 2022-12-06 | -35.00 | $4.04 | 1800 |
| 2022-12-05 | -16.67 | $4.15 | 4200 |
| 2022-12-02 | -33.33 | $4.05 | 1748 |
| 2022-12-01 | -3.33 | $4.23 | 8745 |
| 2022-11-30 | -10.00 | $4.19 | 2400 |
| 2022-11-29 | -80.00 | $3.77 | 3000 |
| 2022-11-28 | -60.00 | $3.89 | 500 |
| 2022-11-25 | -65.00 | $3.86 | 7600 |
| 2022-11-23 | -83.33 | $3.75 | 9800 |
| 2022-11-22 | -49.09 | $3.98 | 26200 |
| 2022-11-21 | -25.45 | $4.11 | 3700 |
| 2022-11-18 | -29.09 | $4.09 | 2404 |
| 2022-11-17 | -30.91 | $4.08 | 2617 |
| 2022-11-16 | -10.91 | $4.19 | 3200 |
| 2022-11-15 | -36.36 | $4.05 | 12803 |
| 2022-11-14 | -61.82 | $3.91 | 2400 |
| 2022-11-11 | -61.82 | $3.91 | 4249 |
| 2022-11-10 | -54.55 | $3.95 | 9929 |
| 2022-11-09 | -100.00 | $3.70 | 500 |
| 2022-11-08 | -65.91 | $3.96 | 97800 |
| 2022-11-07 | -65.91 | $3.96 | 1130 |
| 2022-11-04 | -76.83 | $4.00 | 7102 |
| 2022-11-03 | -80.90 | $3.98 | 411 |
| 2022-11-02 | -85.98 | $3.96 | 70850 |
| 2022-11-01 | -85.98 | $3.96 | 18400 |
| 2022-10-31 | -64.49 | $4.19 | 1200 |
| 2022-10-28 | -81.31 | $4.01 | 1223 |
| 2022-10-27 | -69.16 | $4.14 | 57375 |
| 2022-10-26 | -69.16 | $4.14 | 3500 |
| 2022-10-25 | -62.62 | $4.21 | 1200 |
| 2022-10-24 | -71.96 | $4.11 | 2300 |
| 2022-10-21 | -72.90 | $4.10 | 3000 |
| 2022-10-20 | -85.05 | $3.97 | 3300 |
| 2022-10-19 | -88.33 | $3.95 | 13728 |
| 2022-10-18 | -84.17 | $4.00 | 2400 |
| 2022-10-17 | -78.33 | $4.07 | 900 |
| 2022-10-14 | -88.06 | $3.97 | 4100 |
| 2022-10-13 | -76.87 | $4.12 | 59800 |
| 2022-10-12 | -70.90 | $4.20 | 8010 |
| 2022-10-11 | -84.91 | $4.25 | 2334 |
| 2022-10-10 | -91.38 | $4.19 | 8900 |
| 2022-10-07 | -74.31 | $4.58 | 2432 |
| 2022-10-06 | -69.44 | $4.65 | 14900 |
| 2022-10-05 | -82.64 | $4.46 | 17530 |
| 2022-10-04 | -84.72 | $4.43 | 16200 |
| 2022-10-03 | -84.03 | $4.44 | 284847 |
| 2022-09-30 | -70.83 | $4.63 | 7000 |
| 2022-09-29 | -68.75 | $4.66 | 35600 |
| 2022-09-28 | -65.97 | $4.70 | 2700 |
| 2022-09-27 | -86.81 | $4.40 | 7307 |
| 2022-09-26 | -80.74 | $4.56 | 7300 |
| 2022-09-23 | -88.89 | $4.45 | 12502 |
| 2022-09-22 | -82.11 | $4.64 | 4323 |
| 2022-09-21 | -65.85 | $4.84 | 800 |
| 2022-09-20 | -93.50 | $4.50 | 4437 |
| 2022-09-19 | -89.43 | $4.55 | 5746 |
| 2022-09-16 | -97.00 | $4.68 | 18700 |
| 2022-09-15 | -95.96 | $4.70 | 5700 |
| 2022-09-14 | -82.83 | $4.83 | 20543 |
| 2022-09-13 | -76.60 | $4.93 | 5100 |
| 2022-09-12 | -39.36 | $5.28 | 26100 |
| 2022-09-09 | -37.50 | $5.11 | 13136 |
| 2022-09-08 | -100.00 | $4.74 | 230 |
| 2022-09-07 | -44.26 | $5.08 | 1500 |
| 2022-09-06 | -65.57 | $4.95 | 8600 |
| 2022-09-02 | -39.34 | $5.11 | 2700 |
| 2022-09-01 | -36.07 | $5.13 | 1700 |
| 2022-08-31 | 0.00 | $5.35 | 5000 |
| 2022-08-30 | -24.14 | $5.18 | 10300 |
| 2022-08-29 | -44.05 | $4.95 | 800 |
| 2022-08-26 | -39.29 | $4.99 | 4800 |
| 2022-08-25 | -46.43 | $4.93 | 2104 |
| 2022-08-24 | -59.52 | $4.82 | 5800 |
| 2022-08-23 | -38.10 | $5.00 | 810 |
| 2022-08-22 | -38.10 | $5.00 | 3500 |
| 2022-08-19 | -41.67 | $4.97 | 1000 |
| 2022-08-18 | -54.76 | $4.86 | 4403 |
| 2022-08-17 | -17.86 | $5.17 | 1300 |
| 2022-08-16 | -14.29 | $5.14 | 28320 |
| 2022-08-15 | -32.47 | $5.00 | 26539 |
| 2022-08-12 | -44.74 | $4.90 | 50637 |
| 2022-08-11 | -44.74 | $4.90 | 400 |
| 2022-08-10 | -25.00 | $5.05 | 4000 |
| 2022-08-09 | -31.58 | $5.00 | 227 |
| 2022-08-08 | -34.21 | $4.98 | 141 |
| 2022-08-05 | -46.05 | $4.89 | 600 |
| 2022-08-04 | -60.53 | $4.78 | 47268 |
| 2022-08-03 | -60.53 | $4.78 | 1331 |
| 2022-08-02 | -100.00 | $4.48 | 300 |
| 2022-08-01 | -86.49 | $4.60 | 2200 |
| 2022-07-29 | -60.00 | $4.80 | 43900 |
| 2022-07-28 | -60.00 | $4.80 | 2100 |
| 2022-07-27 | -50.67 | $4.87 | 1600 |
| 2022-07-26 | -53.33 | $4.85 | 212 |
| 2022-07-25 | -33.33 | $5.00 | 12200 |
| 2022-07-22 | -33.33 | $5.00 | 38600 |
| 2022-07-21 | -44.71 | $4.97 | 10841 |
| 2022-07-20 | -44.25 | $4.85 | 3932 |
| 2022-07-19 | -54.87 | $4.73 | 400 |
| 2022-07-18 | -53.10 | $4.75 | 1100 |
| 2022-07-15 | -60.18 | $4.67 | 700 |
| 2022-07-14 | -54.87 | $4.73 | 3500 |
| 2022-07-13 | -53.10 | $4.75 | 42608 |
| 2022-07-12 | -65.49 | $4.61 | 12400 |
| 2022-07-11 | -64.60 | $4.62 | 4300 |
| 2022-07-08 | -66.37 | $4.60 | 1706 |
| 2022-07-07 | -42.48 | $4.87 | 10400 |
| 2022-07-06 | -67.23 | $4.80 | 17344 |
| 2022-07-05 | -54.79 | $5.07 | 11600 |
| 2022-07-01 | -47.87 | $5.20 | 219345 |
| 2022-06-30 | -62.77 | $4.92 | 4800 |
| 2022-06-29 | -56.91 | $5.03 | 7722 |
| 2022-06-28 | -65.96 | $4.86 | 6700 |
| 2022-06-27 | -58.51 | $5.00 | 13700 |
| 2022-06-24 | -76.60 | $4.66 | 8200 |
| 2022-06-23 | -61.17 | $4.95 | 10600 |
| 2022-06-22 | -89.36 | $4.42 | 3000 |
| 2022-06-21 | -86.96 | $4.50 | 51200 |
| 2022-06-17 | -77.14 | $4.75 | 312 |
| 2022-06-16 | -58.29 | $5.08 | 813 |
| 2022-06-15 | -62.29 | $5.01 | 1100 |
| 2022-06-14 | -60.00 | $5.05 | 1535 |
| 2022-06-13 | -73.14 | $4.82 | 7600 |
| 2022-06-10 | -59.43 | $5.06 | 11500 |
| 2022-06-09 | -55.43 | $5.13 | 600 |
| 2022-06-08 | -47.03 | $5.15 | 5543 |
| 2022-06-07 | -28.04 | $5.50 | 4748 |
| 2022-06-06 | -16.82 | $5.74 | 24514 |
| 2022-06-03 | -2.20 | $5.74 | 28738 |
| 2022-06-02 | -42.86 | $5.00 | 9500 |
| 2022-06-01 | -45.60 | $4.95 | 265800 |
| 2022-05-31 | -28.57 | $5.26 | 38500 |
| 2022-05-27 | -43.96 | $4.98 | 20200 |
| 2022-05-26 | -34.62 | $5.15 | 60334 |
| 2022-05-25 | -70.33 | $4.50 | 49800 |
| 2022-05-24 | -55.49 | $4.77 | 500 |
| 2022-05-23 | -34.62 | $5.15 | 5400 |
| 2022-05-20 | -34.62 | $5.15 | 4520 |
| 2022-05-19 | -57.14 | $4.74 | 8940 |
| 2022-05-18 | -71.43 | $4.48 | 18622 |
| 2022-05-17 | -73.08 | $4.45 | 40600 |
| 2022-05-16 | -64.84 | $4.60 | 1528 |
| 2022-05-13 | -69.23 | $4.52 | 4800 |
| 2022-05-12 | -73.08 | $4.45 | 6600 |
| 2022-05-11 | -72.53 | $4.46 | 10035 |
| 2022-05-10 | -97.80 | $4.00 | 57300 |
| 2022-05-09 | -62.62 | $5.11 | 3823 |
| 2022-05-06 | -50.47 | $5.24 | 29001 |
| 2022-05-05 | -42.39 | $5.24 | 4592 |
| 2022-05-04 | -43.48 | $5.23 | 20700 |
| 2022-05-03 | -72.83 | $4.96 | 1923 |
| 2022-05-02 | -79.35 | $4.90 | 19340 |
| 2022-04-29 | -73.68 | $5.01 | 5064 |
| 2022-04-28 | -67.54 | $5.08 | 4416 |
| 2022-04-27 | -81.58 | $4.92 | 1000 |
| 2022-04-26 | -69.30 | $5.06 | 4722 |
| 2022-04-25 | -73.68 | $5.01 | 9800 |
| 2022-04-22 | -49.12 | $5.29 | 8440 |
| 2022-04-21 | -71.43 | $5.05 | 5200 |
| 2022-04-20 | -59.66 | $5.19 | 14400 |
| 2022-04-19 | -58.82 | $5.20 | 31800 |
| 2022-04-18 | -58.82 | $5.20 | 30200 |
| 2022-04-14 | -95.80 | $4.76 | 189100 |
| 2022-04-13 | -86.36 | $4.95 | 10035 |
| 2022-04-12 | -100.00 | $4.89 | 3114 |
| 2022-04-11 | -91.74 | $4.90 | 9800 |
| 2022-04-08 | -72.17 | $5.07 | 4720 |
| 2022-04-07 | -56.52 | $5.25 | 1235 |
| 2022-04-06 | -61.74 | $5.19 | 3330 |
| 2022-04-05 | -36.52 | $5.48 | 2516 |
| 2022-04-04 | -36.52 | $5.48 | 5621 |
| 2022-04-01 | -55.17 | $5.40 | 204945 |
| 2022-03-31 | -58.33 | $5.50 | 5900 |
| 2022-03-30 | -59.44 | $5.48 | 6345 |
| 2022-03-29 | -69.44 | $5.30 | 8000 |
| 2022-03-28 | -77.90 | $5.15 | 22626 |
| 2022-03-25 | -82.69 | $5.11 | 13000 |
| 2022-03-24 | -87.50 | $5.01 | 18500 |
| 2022-03-23 | -78.85 | $5.19 | 30700 |
| 2022-03-22 | -58.17 | $5.62 | 28538 |
| 2022-03-21 | -69.71 | $5.38 | 1000 |
| 2022-03-18 | -81.42 | $5.17 | 15547 |
| 2022-03-17 | -90.73 | $4.99 | 1700 |
| 2022-03-16 | -94.21 | $4.90 | 3400 |
| 2022-03-15 | -94.40 | $4.90 | 4720 |
| 2022-03-14 | -100.00 | $4.75 | 7400 |
| 2022-03-11 | -98.35 | $5.04 | 6800 |
| 2022-03-10 | -88.81 | $5.30 | 2000 |
| 2022-03-09 | -88.43 | $5.31 | 2100 |
| 2022-03-08 | -100.00 | $5.00 | 49600 |
| 2022-03-07 | -100.00 | $5.50 | 14100 |
| 2022-03-04 | -93.08 | $6.20 | 78700 |
| 2022-03-03 | -83.65 | $6.35 | 900 |
| 2022-03-02 | -73.89 | $6.35 | 12306 |
| 2022-03-01 | -72.87 | $6.31 | 938 |
| 2022-02-28 | -62.77 | $6.50 | 15101 |
| 2022-02-25 | -64.36 | $6.47 | 2300 |
| 2022-02-24 | -61.17 | $6.53 | 3748 |
| 2022-02-23 | -71.28 | $6.34 | 3610 |
| 2022-02-22 | -78.72 | $6.20 | 5400 |
| 2022-02-18 | -46.28 | $6.81 | 8100 |
| 2022-02-17 | -53.72 | $6.67 | 8800 |
| 2022-02-16 | -35.11 | $7.02 | 312 |
| 2022-02-15 | -31.38 | $7.09 | 12300 |
| 2022-02-14 | -23.40 | $7.24 | 9721 |
| 2022-02-11 | -36.17 | $7.00 | 6300 |
| 2022-02-10 | -36.17 | $7.00 | 20915 |
| 2022-02-09 | -28.41 | $7.06 | 14900 |
| 2022-02-08 | -48.30 | $6.71 | 13119 |
| 2022-02-07 | -48.86 | $6.70 | 4919 |
| 2022-02-04 | -55.68 | $6.58 | 3700 |
| 2022-02-03 | -60.80 | $6.49 | 5400 |
| 2022-02-02 | -81.25 | $6.13 | 44535 |
| 2022-02-01 | -95.45 | $5.88 | 114233 |
| 2022-01-31 | -99.38 | $5.96 | 3000 |
| 2022-01-28 | -100.00 | $6.00 | 11910 |
| 2022-01-27 | -100.00 | $6.05 | 848 |
| 2022-01-26 | -85.33 | $6.28 | 3413 |
| 2022-01-25 | -74.67 | $6.44 | 3118 |
| 2022-01-24 | -97.33 | $6.10 | 9700 |
| 2022-01-21 | -90.00 | $6.21 | 7600 |
| 2022-01-20 | -48.00 | $6.84 | 500 |
| 2022-01-19 | -62.00 | $6.63 | 1500 |
| 2022-01-18 | -48.00 | $6.84 | 2608 |
| 2022-01-14 | -37.33 | $7.00 | 1627 |
| 2022-01-13 | -40.00 | $6.96 | 4100 |
| 2022-01-12 | 0.00 | $7.50 | 600 |
| 2022-01-11 | -17.73 | $7.22 | 16800 |
| 2022-01-10 | -54.29 | $6.70 | 11100 |
| 2022-01-07 | -57.61 | $6.84 | 4600 |
| 2022-01-06 | -68.47 | $6.70 | 1700 |
| 2022-01-05 | -76.28 | $6.71 | 7643 |
| 2022-01-04 | -73.36 | $6.79 | 183626 |
| 2022-01-03 | -89.42 | $6.35 | 300 |
| 2021-12-31 | -87.59 | $6.40 | 15400 |
| 2021-12-30 | -98.39 | $6.36 | 9937 |
| 2021-12-29 | -94.29 | $6.49 | 16942 |
| 2021-12-28 | -87.35 | $6.66 | 10825 |
| 2021-12-27 | -81.68 | $6.83 | 2600 |
| 2021-12-23 | -81.45 | $6.86 | 9134 |
| 2021-12-22 | -97.82 | $6.41 | 14632 |
| 2021-12-21 | -85.00 | $6.77 | 88246 |
| 2021-12-20 | -100.00 | $6.35 | 13349 |
| 2021-12-17 | -92.55 | $6.79 | 33805 |
| 2021-12-16 | -94.30 | $7.00 | 4100 |
| 2021-12-15 | -100.00 | $6.91 | 3620 |
| 2021-12-14 | -91.03 | $7.12 | 19907 |
| 2021-12-13 | -92.31 | $7.10 | 3347 |
| 2021-12-10 | -100.00 | $7.00 | 6600 |
| 2021-12-09 | -77.04 | $7.75 | 2432 |
| 2021-12-08 | -59.18 | $8.10 | 11630 |
| 2021-12-07 | -52.48 | $8.26 | 5400 |
| 2021-12-06 | -100.00 | $7.30 | 17400 |
| 2021-12-03 | -100.00 | $7.77 | 11500 |
| 2021-12-02 | -87.44 | $8.25 | 1400 |
| 2021-12-01 | -89.95 | $8.20 | 4130 |
| 2021-11-30 | -99.50 | $8.01 | 4545 |
| 2021-11-29 | -100.00 | $8.00 | 16614 |
| 2021-11-26 | -52.66 | $9.10 | 27846 |
| 2021-11-24 | -62.13 | $8.94 | 600 |
| 2021-11-23 | -49.70 | $9.15 | 300 |
| 2021-11-22 | -58.58 | $9.00 | 2700 |
| 2021-11-19 | -57.47 | $8.99 | 1100 |
| 2021-11-18 | -55.19 | $8.98 | 5909 |
| 2021-11-17 | -49.76 | $8.95 | 820 |
| 2021-11-16 | -46.22 | $8.83 | 3040 |
| 2021-11-15 | -38.52 | $9.00 | 12400 |
| 2021-11-12 | -25.61 | $9.25 | 5747 |
| 2021-11-11 | -30.80 | $9.10 | 2509 |
| 2021-11-10 | -35.29 | $8.97 | 4631 |
| 2021-11-09 | -27.95 | $9.02 | 10910 |
| 2021-11-08 | -20.80 | $9.26 | 9700 |
| 2021-11-05 | -2.14 | $9.50 | 20000 |
| 2021-11-04 | -1.41 | $8.92 | 4500 |
| 2021-11-03 | -2.67 | $8.68 | 3919 |
| 2021-11-02 | -4.92 | $8.62 | 2800 |
| 2021-11-01 | -7.58 | $8.55 | 4712 |
| 2021-10-29 | -11.85 | $8.43 | 122200 |
| 2021-10-28 | -4.07 | $8.64 | 2400 |
| 2021-10-27 | -6.30 | $8.58 | 4845 |
| 2021-10-26 | -9.09 | $8.50 | 6600 |
| 2021-10-25 | -8.05 | $8.48 | 3100 |
| 2021-10-22 | -8.15 | $8.22 | 4600 |
| 2021-10-21 | -4.56 | $8.25 | 13900 |
| 2021-10-20 | -17.93 | $7.80 | 21100 |
| 2021-10-19 | -30.28 | $7.49 | 49200 |
| 2021-10-18 | -21.51 | $7.71 | 12400 |
| 2021-10-15 | -35.46 | $7.36 | 24100 |
| 2021-10-14 | -29.88 | $7.50 | 12200 |
| 2021-10-13 | -51.39 | $6.96 | 11502 |
| 2021-10-12 | -65.74 | $6.60 | 5948 |
| 2021-10-11 | -72.11 | $6.44 | 11800 |
| 2021-10-08 | -78.49 | $6.28 | 5900 |
| 2021-10-07 | -81.67 | $6.20 | 7422 |
| 2021-10-06 | -80.88 | $6.22 | 14921 |
| 2021-10-05 | -71.31 | $6.46 | 7200 |
| 2021-10-04 | -58.96 | $6.77 | 66234 |
| 2021-10-01 | -29.88 | $7.50 | 243100 |
| 2021-09-30 | -32.71 | $6.46 | 22700 |
| 2021-09-29 | -71.03 | $6.05 | 31400 |
| 2021-09-28 | -57.01 | $6.20 | 29000 |
| 2021-09-27 | -36.19 | $6.53 | 16400 |
| 2021-09-24 | -58.12 | $6.35 | 6000 |
| 2021-09-23 | -50.00 | $6.48 | 10900 |
| 2021-09-22 | -55.65 | $6.41 | 5645 |
| 2021-09-21 | -60.48 | $6.35 | 448 |
| 2021-09-20 | -81.41 | $6.15 | 12944 |
| 2021-09-17 | -84.62 | $6.10 | 14100 |
| 2021-09-16 | -92.67 | $6.03 | 13313 |
| 2021-09-15 | -94.52 | $6.18 | 16704 |
| 2021-09-14 | -96.69 | $6.16 | 9600 |
| 2021-09-13 | -91.67 | $6.44 | 9849 |
| 2021-09-10 | -83.33 | $6.60 | 10400 |
| 2021-09-09 | -83.72 | $6.63 | 22212 |
| 2021-09-08 | -82.33 | $6.66 | 87000 |
| 2021-09-07 | -93.02 | $6.43 | 24200 |
| 2021-09-03 | -97.18 | $6.36 | 36703 |
| 2021-09-02 | -100.00 | $6.32 | 28800 |
| 2021-09-01 | -93.26 | $6.63 | 17546 |
| 2021-08-31 | -92.23 | $6.65 | 17000 |
| 2021-08-30 | -83.94 | $6.81 | 12200 |
| 2021-08-27 | -85.65 | $6.82 | 3536 |
| 2021-08-26 | -93.94 | $6.66 | 10000 |
| 2021-08-25 | -93.56 | $6.67 | 5243 |
| 2021-08-24 | -95.08 | $6.63 | 9644 |
| 2021-08-23 | -96.40 | $7.00 | 57946 |
| 2021-08-20 | -100.00 | $7.05 | 1032 |
| 2021-08-19 | -100.00 | $7.16 | 2208 |
| 2021-08-18 | -91.73 | $7.40 | 4000 |
| 2021-08-17 | -78.97 | $7.74 | 8000 |
| 2021-08-16 | -77.78 | $7.77 | 12131 |
| 2021-08-13 | -68.65 | $8.00 | 6300 |
| 2021-08-12 | -51.59 | $8.43 | 4900 |
| 2021-08-11 | -73.02 | $7.89 | 14300 |
| 2021-08-10 | -84.92 | $7.59 | 7700 |
| 2021-08-09 | -70.24 | $7.96 | 6800 |
| 2021-08-06 | -72.22 | $7.91 | 716 |
| 2021-08-05 | -83.33 | $7.63 | 2500 |
| 2021-08-04 | -79.37 | $7.80 | 27143 |
| 2021-08-03 | -90.91 | $7.47 | 21544 |
| 2021-08-02 | -90.48 | $8.17 | 5924 |
| 2021-07-30 | -100.00 | $8.64 | 18334 |
| 2021-07-29 | -100.00 | $8.80 | 3306 |
| 2021-07-28 | -100.00 | $8.82 | 2100 |
| 2021-07-27 | -100.00 | $8.89 | 2100 |
| 2021-07-26 | -90.00 | $9.11 | 4543 |
| 2021-07-23 | -100.00 | $9.00 | 7622 |
| 2021-07-22 | -91.89 | $9.14 | 1005 |
| 2021-07-21 | -72.29 | $9.48 | 1044 |
| 2021-07-20 | -95.38 | $9.10 | 1132 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.92
2025-08-18
Close Price
$7.49
Vol: 42877Average Directional Index - Detailed Analysis
Minimum
7.07
Average
17.10
Maximum
41.95
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-08-18 | 16.92 | $7.49 | 42877 |
| 2025-08-15 | 16.99 | $7.49 | 42900 |
| 2025-08-14 | 16.84 | $7.48 | 69944 |
| 2025-08-13 | 16.84 | $7.48 | 38400 |
| 2025-08-12 | 16.83 | $7.48 | 83246 |
| 2025-08-11 | 16.83 | $7.47 | 24900 |
| 2025-08-08 | 16.96 | $7.47 | 70800 |
| 2025-08-07 | 17.11 | $7.42 | 356500 |
| 2025-08-06 | 17.82 | $7.36 | 183200 |
| 2025-08-05 | 17.51 | $7.35 | 108345 |
| 2025-08-04 | 17.18 | $7.38 | 131500 |
| 2025-08-01 | 17.14 | $7.38 | 26413 |
| 2025-07-31 | 17.26 | $7.41 | 6600 |
| 2025-07-30 | 17.74 | $7.39 | 4423 |
| 2025-07-29 | 18.01 | $7.39 | 12839 |
| 2025-07-28 | 18.31 | $7.38 | 17700 |
| 2025-07-25 | 18.41 | $7.37 | 22872 |
| 2025-07-24 | 18.51 | $7.38 | 58313 |
| 2025-07-23 | 18.77 | $7.38 | 26132 |
| 2025-07-22 | 18.85 | $7.39 | 35200 |
| 2025-07-21 | 18.93 | $7.37 | 23012 |
| 2025-07-18 | 19.01 | $7.39 | 11720 |
| 2025-07-17 | 19.36 | $7.39 | 31400 |
| 2025-07-16 | 19.37 | $7.38 | 42386 |
| 2025-07-15 | 19.20 | $7.36 | 24600 |
| 2025-07-14 | 18.65 | $7.36 | 23000 |
| 2025-07-11 | 17.88 | $7.34 | 39600 |
| 2025-07-10 | 16.87 | $7.31 | 16700 |
| 2025-07-09 | 15.41 | $7.29 | 107806 |
| 2025-07-08 | 13.88 | $7.33 | 89113 |
| 2025-07-07 | 12.50 | $7.46 | 16800 |
| 2025-07-03 | 13.02 | $7.47 | 56321 |
| 2025-07-02 | 13.57 | $7.47 | 14800 |
| 2025-07-01 | 14.15 | $7.48 | 47511 |
| 2025-06-30 | 14.77 | $7.47 | 54645 |
| 2025-06-27 | 15.41 | $7.48 | 9538 |
| 2025-06-26 | 16.18 | $7.47 | 19400 |
| 2025-06-25 | 16.90 | $7.45 | 56213 |
| 2025-06-24 | 17.66 | $7.48 | 84000 |
| 2025-06-23 | 18.45 | $7.45 | 125200 |
| 2025-06-20 | 18.61 | $7.45 | 27300 |
| 2025-06-18 | 18.77 | $7.45 | 36800 |
| 2025-06-17 | 18.94 | $7.47 | 23348 |
| 2025-06-16 | 18.95 | $7.45 | 36437 |
| 2025-06-13 | 18.79 | $7.46 | 45345 |
| 2025-06-12 | 18.84 | $7.48 | 45011 |
| 2025-06-11 | 18.73 | $7.45 | 130100 |
| 2025-06-10 | 18.10 | $7.45 | 80900 |
| 2025-06-09 | 17.43 | $7.44 | 184400 |
| 2025-06-06 | 16.55 | $7.43 | 36445 |
| 2025-06-05 | 15.62 | $7.42 | 359600 |
| 2025-06-04 | 14.65 | $7.31 | 1.2M |
| 2025-06-03 | 13.62 | $7.45 | 55700 |
| 2025-06-02 | 13.48 | $7.44 | 50014 |
| 2025-05-30 | 13.34 | $7.43 | 72900 |
| 2025-05-29 | 13.33 | $7.44 | 246209 |
| 2025-05-28 | 13.32 | $7.43 | 35200 |
| 2025-05-27 | 13.46 | $7.43 | 68107 |
| 2025-05-23 | 13.61 | $7.43 | 100400 |
| 2025-05-22 | 13.90 | $7.40 | 238733 |
| 2025-05-21 | 14.20 | $7.42 | 98700 |
| 2025-05-20 | 14.21 | $7.44 | 63540 |
| 2025-05-19 | 14.04 | $7.44 | 30300 |
| 2025-05-16 | 13.88 | $7.43 | 30300 |
| 2025-05-15 | 13.81 | $7.44 | 32900 |
| 2025-05-14 | 13.74 | $7.43 | 41735 |
| 2025-05-13 | 13.76 | $7.43 | 39027 |
| 2025-05-12 | 13.79 | $7.43 | 54718 |
| 2025-05-09 | 13.83 | $7.42 | 28623 |
| 2025-05-08 | 13.86 | $7.43 | 91200 |
| 2025-05-07 | 13.90 | $7.43 | 56900 |
| 2025-05-06 | 13.93 | $7.44 | 128600 |
| 2025-05-05 | 13.97 | $7.42 | 31000 |
| 2025-05-02 | 14.09 | $7.43 | 75300 |
| 2025-05-01 | 14.21 | $7.44 | 55673 |
| 2025-04-30 | 14.34 | $7.45 | 172114 |
| 2025-04-29 | 14.48 | $7.44 | 345900 |
| 2025-04-28 | 14.46 | $7.42 | 61300 |
| 2025-04-25 | 14.44 | $7.44 | 47900 |
| 2025-04-24 | 14.42 | $7.43 | 97100 |
| 2025-04-23 | 14.45 | $7.41 | 128512 |
| 2025-04-22 | 14.53 | $7.39 | 64400 |
| 2025-04-21 | 14.78 | $7.39 | 186423 |
| 2025-04-17 | 15.04 | $7.39 | 117000 |
| 2025-04-16 | 15.52 | $7.40 | 117812 |
| 2025-04-15 | 15.96 | $7.42 | 177900 |
| 2025-04-14 | 16.26 | $7.45 | 244538 |
| 2025-04-11 | 16.57 | $7.38 | 187400 |
| 2025-04-10 | 17.27 | $7.35 | 337000 |
| 2025-04-09 | 18.10 | $7.33 | 742000 |
| 2025-04-08 | 19.04 | $7.27 | 656200 |
| 2025-04-07 | 19.82 | $7.25 | 1.4M |
| 2025-04-04 | 20.73 | $7.30 | 1.1M |
| 2025-04-03 | 20.98 | $7.37 | 154340 |
| 2025-04-02 | 20.76 | $7.38 | 182400 |
| 2025-04-01 | 20.57 | $7.37 | 80700 |
| 2025-03-31 | 20.40 | $7.36 | 147711 |
| 2025-03-28 | 20.22 | $7.36 | 95020 |
| 2025-03-27 | 19.88 | $7.36 | 136124 |
| 2025-03-26 | 19.46 | $7.38 | 107727 |
| 2025-03-25 | 18.92 | $7.38 | 192728 |
| 2025-03-24 | 18.35 | $7.40 | 104615 |
| 2025-03-21 | 17.83 | $7.36 | 293800 |
| 2025-03-20 | 17.28 | $7.38 | 243817 |
| 2025-03-19 | 17.06 | $7.35 | 89042 |
| 2025-03-18 | 16.87 | $7.37 | 150920 |
| 2025-03-17 | 16.66 | $7.34 | 75600 |
| 2025-03-14 | 16.47 | $7.33 | 432413 |
| 2025-03-13 | 16.30 | $7.33 | 135801 |
| 2025-03-12 | 16.14 | $7.33 | 247300 |
| 2025-03-11 | 15.96 | $7.32 | 198000 |
| 2025-03-10 | 15.78 | $7.39 | 189414 |
| 2025-03-07 | 15.44 | $7.38 | 73000 |
| 2025-03-06 | 15.08 | $7.36 | 270716 |
| 2025-03-05 | 14.70 | $7.38 | 1.9M |
| 2025-03-04 | 14.31 | $7.31 | 1.6M |
| 2025-03-03 | 14.35 | $7.31 | 279845 |
| 2025-02-28 | 14.42 | $7.31 | 1.2M |
| 2025-02-27 | 14.50 | $7.31 | 534300 |
| 2025-02-26 | 14.57 | $7.34 | 455146 |
| 2025-02-25 | 14.66 | $7.32 | 1.8M |
| 2025-02-24 | 14.87 | $7.32 | 887700 |
| 2025-02-21 | 15.08 | $7.31 | 2.1M |
| 2025-02-20 | 15.32 | $7.31 | 14.8M |
| 2025-02-19 | 15.58 | $7.32 | 8.9M |
| 2025-02-18 | 15.82 | $6.23 | 184800 |
| 2025-02-14 | 16.15 | $6.54 | 68817 |
| 2025-02-13 | 16.58 | $6.78 | 46300 |
| 2025-02-12 | 17.07 | $6.63 | 20500 |
| 2025-02-11 | 17.65 | $6.53 | 14600 |
| 2025-02-10 | 18.22 | $6.63 | 48200 |
| 2025-02-07 | 18.83 | $6.47 | 40822 |
| 2025-02-06 | 18.80 | $6.37 | 25123 |
| 2025-02-05 | 18.83 | $6.44 | 36923 |
| 2025-02-04 | 18.89 | $6.75 | 15800 |
| 2025-02-03 | 19.27 | $6.70 | 37118 |
| 2025-01-31 | 19.76 | $6.94 | 81332 |
| 2025-01-30 | 20.40 | $7.07 | 61000 |
| 2025-01-29 | 21.41 | $7.14 | 51000 |
| 2025-01-28 | 22.27 | $7.26 | 58329 |
| 2025-01-27 | 23.00 | $7.21 | 138829 |
| 2025-01-24 | 24.17 | $7.33 | 89300 |
| 2025-01-23 | 25.17 | $7.48 | 18200 |
| 2025-01-22 | 25.34 | $7.50 | 79000 |
| 2025-01-21 | 25.52 | $7.30 | 72800 |
| 2025-01-17 | 26.00 | $7.39 | 151714 |
| 2025-01-16 | 26.50 | $7.65 | 51513 |
| 2025-01-15 | 25.99 | $7.62 | 45700 |
| 2025-01-14 | 25.46 | $7.55 | 25200 |
| 2025-01-13 | 25.14 | $7.57 | 61800 |
| 2025-01-10 | 24.81 | $7.45 | 111600 |
| 2025-01-08 | 24.47 | $7.80 | 168562 |
| 2025-01-07 | 22.95 | $7.95 | 181500 |
| 2025-01-06 | 21.34 | $7.72 | 195141 |
| 2025-01-03 | 19.66 | $7.65 | 189915 |
| 2025-01-02 | 18.16 | $7.18 | 271796 |
| 2024-12-31 | 16.80 | $6.93 | 36715 |
| 2024-12-30 | 16.05 | $6.75 | 56558 |
| 2024-12-27 | 15.47 | $6.72 | 70406 |
| 2024-12-26 | 14.74 | $6.87 | 50700 |
| 2024-12-24 | 13.89 | $6.65 | 56220 |
| 2024-12-23 | 13.20 | $6.45 | 23828 |
| 2024-12-20 | 12.92 | $6.21 | 12516 |
| 2024-12-19 | 13.02 | $6.20 | 44741 |
| 2024-12-18 | 13.13 | $6.36 | 58274 |
| 2024-12-17 | 12.41 | $6.37 | 46046 |
| 2024-12-16 | 11.72 | $6.08 | 82735 |
| 2024-12-13 | 11.37 | $6.02 | 24522 |
| 2024-12-12 | 11.41 | $6.06 | 25100 |
| 2024-12-11 | 11.37 | $6.10 | 35800 |
| 2024-12-10 | 11.16 | $6.04 | 34907 |
| 2024-12-09 | 11.18 | $6.02 | 35200 |
| 2024-12-06 | 11.27 | $5.94 | 31600 |
| 2024-12-05 | 11.54 | $5.92 | 25847 |
| 2024-12-04 | 11.82 | $5.94 | 34111 |
| 2024-12-03 | 12.11 | $5.67 | 94600 |
| 2024-12-02 | 12.73 | $5.50 | 95032 |
| 2024-11-29 | 13.39 | $6.15 | 39500 |
| 2024-11-27 | 12.83 | $6.08 | 70100 |
| 2024-11-26 | 12.41 | $5.71 | 36824 |
| 2024-11-25 | 12.30 | $5.62 | 73000 |
| 2024-11-22 | 12.18 | $5.96 | 240500 |
| 2024-11-21 | 10.56 | $6.25 | 129937 |
| 2024-11-20 | 9.28 | $5.57 | 27900 |
| 2024-11-19 | 8.97 | $5.58 | 25300 |
| 2024-11-18 | 8.92 | $5.46 | 27822 |
| 2024-11-15 | 9.07 | $5.55 | 34300 |
| 2024-11-14 | 9.23 | $5.44 | 40900 |
| 2024-11-13 | 9.25 | $5.56 | 27144 |
| 2024-11-12 | 9.27 | $5.51 | 21900 |
| 2024-11-11 | 9.23 | $5.53 | 33647 |
| 2024-11-08 | 9.29 | $5.45 | 48442 |
| 2024-11-07 | 9.41 | $5.30 | 51200 |
| 2024-11-06 | 9.55 | $5.49 | 39608 |
| 2024-11-05 | 10.02 | $5.48 | 27600 |
| 2024-11-04 | 10.32 | $5.53 | 40700 |
| 2024-11-01 | 10.38 | $5.64 | 28502 |
| 2024-10-31 | 10.24 | $5.75 | 42937 |
| 2024-10-30 | 10.25 | $5.59 | 28927 |
| 2024-10-29 | 10.39 | $5.53 | 46800 |
| 2024-10-28 | 10.42 | $5.63 | 40400 |
| 2024-10-25 | 10.55 | $5.49 | 31000 |
| 2024-10-24 | 10.91 | $5.30 | 88234 |
| 2024-10-23 | 11.14 | $5.41 | 77042 |
| 2024-10-22 | 11.39 | $5.18 | 24400 |
| 2024-10-21 | 11.22 | $5.09 | 29800 |
| 2024-10-18 | 11.07 | $5.23 | 25400 |
| 2024-10-17 | 11.15 | $5.19 | 29300 |
| 2024-10-16 | 11.17 | $5.30 | 44800 |
| 2024-10-15 | 11.21 | $5.33 | 92049 |
| 2024-10-14 | 11.64 | $5.33 | 31400 |
| 2024-10-11 | 12.14 | $5.27 | 27200 |
| 2024-10-10 | 12.52 | $5.25 | 80220 |
| 2024-10-09 | 12.63 | $5.05 | 98900 |
| 2024-10-08 | 12.74 | $5.33 | 67910 |
| 2024-10-07 | 13.28 | $5.47 | 97900 |
| 2024-10-04 | 13.66 | $5.57 | 87700 |
| 2024-10-03 | 13.75 | $5.48 | 14421 |
| 2024-10-02 | 14.12 | $5.46 | 13101 |
| 2024-10-01 | 14.62 | $5.46 | 10225 |
| 2024-09-30 | 14.98 | $5.47 | 27847 |
| 2024-09-27 | 15.36 | $5.30 | 25800 |
| 2024-09-26 | 15.87 | $5.18 | 7532 |
| 2024-09-25 | 16.58 | $5.12 | 9700 |
| 2024-09-24 | 17.33 | $5.26 | 16138 |
| 2024-09-23 | 17.99 | $5.40 | 26700 |
| 2024-09-20 | 18.54 | $5.47 | 37200 |
| 2024-09-19 | 19.11 | $5.55 | 38156 |
| 2024-09-18 | 19.00 | $5.85 | 34571 |
| 2024-09-17 | 18.45 | $5.71 | 40100 |
| 2024-09-16 | 18.11 | $5.78 | 53508 |
| 2024-09-13 | 17.75 | $5.66 | 55332 |
| 2024-09-12 | 17.38 | $5.83 | 39300 |
| 2024-09-11 | 16.99 | $5.57 | 59711 |
| 2024-09-10 | 17.00 | $5.32 | 60539 |
| 2024-09-09 | 17.44 | $5.08 | 35653 |
| 2024-09-06 | 18.28 | $4.92 | 64100 |
| 2024-09-05 | 18.68 | $4.58 | 152200 |
| 2024-09-04 | 19.10 | $5.40 | 67303 |
| 2024-09-03 | 18.69 | $5.32 | 141107 |
| 2024-08-30 | 18.42 | $5.43 | 112942 |
| 2024-08-29 | 18.14 | $5.00 | 232049 |
| 2024-08-28 | 18.53 | $4.93 | 42200 |
| 2024-08-27 | 18.94 | $4.72 | 17900 |
| 2024-08-26 | 18.91 | $4.64 | 10600 |
| 2024-08-23 | 18.78 | $4.62 | 33000 |
| 2024-08-22 | 18.79 | $4.64 | 37700 |
| 2024-08-21 | 18.79 | $4.68 | 91000 |
| 2024-08-20 | 18.80 | $4.85 | 139809 |
| 2024-08-19 | 19.51 | $4.71 | 10900 |
| 2024-08-16 | 19.80 | $4.64 | 6000 |
| 2024-08-15 | 20.14 | $4.78 | 10337 |
| 2024-08-14 | 20.56 | $4.81 | 20044 |
| 2024-08-13 | 20.99 | $4.58 | 13936 |
| 2024-08-12 | 20.12 | $4.40 | 12811 |
| 2024-08-09 | 19.21 | $4.73 | 4800 |
| 2024-08-08 | 18.66 | $4.78 | 27000 |
| 2024-08-07 | 18.08 | $4.55 | 64000 |
| 2024-08-06 | 17.24 | $4.44 | 30000 |
| 2024-08-05 | 16.64 | $4.57 | 34900 |
| 2024-08-02 | 15.79 | $4.57 | 43400 |
| 2024-08-01 | 14.96 | $4.54 | 28941 |
| 2024-07-31 | 14.50 | $4.80 | 52100 |
| 2024-07-30 | 14.48 | $4.80 | 39428 |
| 2024-07-29 | 14.69 | $4.90 | 7300 |
| 2024-07-26 | 15.00 | $4.93 | 9100 |
| 2024-07-25 | 15.49 | $4.86 | 27700 |
| 2024-07-24 | 16.01 | $5.08 | 9600 |
| 2024-07-23 | 16.59 | $5.17 | 46200 |
| 2024-07-22 | 16.86 | $5.48 | 9312 |
| 2024-07-19 | 16.02 | $5.40 | 16612 |
| 2024-07-18 | 15.21 | $5.40 | 20000 |
| 2024-07-17 | 14.49 | $5.40 | 3302 |
| 2024-07-16 | 13.55 | $5.43 | 15800 |
| 2024-07-15 | 12.55 | $5.31 | 23707 |
| 2024-07-12 | 11.75 | $5.11 | 2728 |
| 2024-07-11 | 11.72 | $5.10 | 9323 |
| 2024-07-10 | 11.69 | $5.10 | 31940 |
| 2024-07-09 | 11.83 | $5.00 | 7437 |
| 2024-07-08 | 11.67 | $5.10 | 25700 |
| 2024-07-05 | 11.51 | $5.10 | 15233 |
| 2024-07-03 | 10.95 | $5.00 | 300 |
| 2024-07-02 | 10.73 | $5.04 | 3415 |
| 2024-07-01 | 10.50 | $5.07 | 110000 |
| 2024-06-28 | 10.25 | $4.82 | 3900 |
| 2024-06-27 | 10.29 | $5.10 | 12100 |
| 2024-06-26 | 9.53 | $5.22 | 73135 |
| 2024-06-25 | 8.73 | $5.11 | 19121 |
| 2024-06-24 | 8.06 | $4.92 | 17020 |
| 2024-06-21 | 7.90 | $4.80 | 14718 |
| 2024-06-20 | 8.28 | $4.67 | 48341 |
| 2024-06-18 | 8.09 | $4.54 | 21926 |
| 2024-06-17 | 7.58 | $4.64 | 93924 |
| 2024-06-14 | 7.34 | $4.79 | 28300 |
| 2024-06-13 | 7.41 | $4.95 | 12100 |
| 2024-06-12 | 7.52 | $4.80 | 55900 |
| 2024-06-11 | 7.87 | $4.71 | 10900 |
| 2024-06-10 | 7.48 | $4.71 | 28200 |
| 2024-06-07 | 7.07 | $4.74 | 98927 |
| 2024-06-06 | 7.09 | $4.73 | 28837 |
| 2024-06-05 | 7.11 | $4.80 | 37834 |
| 2024-06-04 | 7.40 | $4.79 | 133571 |
| 2024-06-03 | 7.69 | $4.86 | 42100 |
| 2024-05-31 | 7.73 | $4.70 | 11500 |
| 2024-05-30 | 7.32 | $4.85 | 10225 |
| 2024-05-29 | 7.52 | $4.95 | 7430 |
| 2024-05-28 | 7.58 | $4.90 | 10300 |
| 2024-05-24 | 7.87 | $4.90 | 5600 |
| 2024-05-23 | 8.18 | $4.90 | 3536 |
| 2024-05-22 | 8.55 | $4.93 | 19900 |
| 2024-05-21 | 8.95 | $4.91 | 11500 |
| 2024-05-20 | 9.21 | $4.94 | 29400 |
| 2024-05-17 | 9.48 | $4.99 | 9500 |
| 2024-05-16 | 9.67 | $4.92 | 13415 |
| 2024-05-15 | 9.40 | $4.96 | 5100 |
| 2024-05-14 | 9.20 | $5.00 | 18500 |
| 2024-05-13 | 9.20 | $5.01 | 95600 |
| 2024-05-10 | 9.19 | $5.03 | 14425 |
| 2024-05-09 | 9.18 | $4.98 | 14300 |
| 2024-05-08 | 9.04 | $4.90 | 33700 |
| 2024-05-07 | 8.89 | $5.05 | 4220 |
| 2024-05-06 | 9.16 | $5.12 | 6344 |
| 2024-05-03 | 9.48 | $5.10 | 9505 |
| 2024-05-02 | 9.91 | $5.08 | 12702 |
| 2024-05-01 | 10.41 | $5.08 | 2200 |
| 2024-04-30 | 10.93 | $5.12 | 76200 |
| 2024-04-29 | 11.43 | $4.90 | 25636 |
| 2024-04-26 | 11.61 | $5.03 | 21200 |
| 2024-04-25 | 11.86 | $5.06 | 6107 |
| 2024-04-24 | 12.43 | $5.10 | 9239 |
| 2024-04-23 | 13.04 | $4.98 | 11700 |
| 2024-04-22 | 13.31 | $5.00 | 12700 |
| 2024-04-19 | 13.61 | $5.00 | 7500 |
| 2024-04-18 | 14.00 | $5.28 | 14100 |
| 2024-04-17 | 14.57 | $5.11 | 14600 |
| 2024-04-16 | 15.07 | $5.01 | 40400 |
| 2024-04-15 | 15.60 | $4.87 | 19100 |
| 2024-04-12 | 16.16 | $5.26 | 9700 |
| 2024-04-11 | 16.14 | $5.31 | 12500 |
| 2024-04-10 | 15.92 | $5.31 | 82319 |
| 2024-04-09 | 15.88 | $5.30 | 31507 |
| 2024-04-08 | 15.99 | $5.28 | 13908 |
| 2024-04-05 | 16.11 | $5.24 | 8900 |
| 2024-04-04 | 16.44 | $5.15 | 35012 |
| 2024-04-03 | 16.76 | $5.34 | 6225 |
| 2024-04-02 | 16.07 | $5.30 | 7300 |
| 2024-04-01 | 15.37 | $5.35 | 137731 |
| 2024-03-28 | 14.43 | $5.24 | 136433 |
| 2024-03-27 | 14.61 | $5.01 | 15026 |
| 2024-03-26 | 15.17 | $5.00 | 33534 |
| 2024-03-25 | 15.67 | $4.83 | 32400 |
| 2024-03-22 | 15.40 | $4.70 | 5300 |
| 2024-03-21 | 14.69 | $4.68 | 14123 |
| 2024-03-20 | 14.79 | $4.76 | 15335 |
| 2024-03-19 | 15.12 | $4.81 | 4839 |
| 2024-03-18 | 15.65 | $4.83 | 10200 |
| 2024-03-15 | 16.22 | $4.85 | 7900 |
| 2024-03-14 | 17.04 | $4.82 | 2338 |
| 2024-03-13 | 17.61 | $4.84 | 45300 |
| 2024-03-12 | 18.22 | $4.70 | 12900 |
| 2024-03-11 | 18.00 | $4.70 | 15700 |
| 2024-03-08 | 17.77 | $4.45 | 23421 |
| 2024-03-07 | 17.71 | $4.70 | 29200 |
| 2024-03-06 | 17.65 | $4.43 | 16600 |
| 2024-03-05 | 16.97 | $4.50 | 17033 |
| 2024-03-04 | 16.45 | $4.64 | 17700 |
| 2024-03-01 | 16.38 | $4.60 | 141042 |
| 2024-02-29 | 16.31 | $4.71 | 39943 |
| 2024-02-28 | 16.23 | $4.35 | 52822 |
| 2024-02-27 | 16.33 | $4.31 | 152485 |
| 2024-02-26 | 16.45 | $4.71 | 46200 |
| 2024-02-23 | 16.58 | $4.70 | 25200 |
| 2024-02-22 | 16.77 | $4.71 | 35200 |
| 2024-02-21 | 16.96 | $4.71 | 25000 |
| 2024-02-20 | 16.89 | $4.70 | 61947 |
| 2024-02-16 | 16.65 | $4.70 | 42100 |
| 2024-02-15 | 16.34 | $4.71 | 35219 |
| 2024-02-14 | 16.34 | $4.70 | 31300 |
| 2024-02-13 | 16.34 | $4.70 | 86127 |
| 2024-02-12 | 16.34 | $4.50 | 14429 |
| 2024-02-09 | 17.13 | $4.68 | 18413 |
| 2024-02-08 | 17.92 | $4.36 | 18100 |
| 2024-02-07 | 17.72 | $4.25 | 17700 |
| 2024-02-06 | 17.17 | $4.35 | 14207 |
| 2024-02-05 | 16.33 | $4.21 | 13700 |
| 2024-02-02 | 15.44 | $4.25 | 30700 |
| 2024-02-01 | 14.17 | $4.35 | 15069 |
| 2024-01-31 | 13.58 | $4.45 | 52500 |
| 2024-01-30 | 13.00 | $4.45 | 41700 |
| 2024-01-29 | 12.39 | $4.35 | 34100 |
| 2024-01-26 | 11.75 | $4.63 | 30800 |
| 2024-01-25 | 11.71 | $4.68 | 13100 |
| 2024-01-24 | 12.22 | $4.70 | 55126 |
| 2024-01-23 | 12.76 | $4.63 | 24500 |
| 2024-01-22 | 13.21 | $4.70 | 2416 |
| 2024-01-19 | 13.79 | $4.68 | 18309 |
| 2024-01-18 | 14.40 | $4.68 | 12900 |
| 2024-01-17 | 15.10 | $4.63 | 922 |
| 2024-01-16 | 15.65 | $4.70 | 17000 |
| 2024-01-12 | 16.24 | $4.70 | 35037 |
| 2024-01-11 | 16.96 | $4.73 | 10222 |
| 2024-01-10 | 17.71 | $4.72 | 6739 |
| 2024-01-09 | 18.54 | $4.67 | 4600 |
| 2024-01-08 | 19.47 | $4.73 | 13116 |
| 2024-01-05 | 20.44 | $4.64 | 21353 |
| 2024-01-04 | 21.01 | $4.70 | 7649 |
| 2024-01-03 | 21.77 | $4.70 | 23600 |
| 2024-01-02 | 22.85 | $4.73 | 22000 |
| 2023-12-29 | 23.98 | $4.73 | 156700 |
| 2023-12-28 | 24.57 | $4.70 | 24040 |
| 2023-12-27 | 24.80 | $4.69 | 21100 |
| 2023-12-26 | 25.04 | $4.62 | 71940 |
| 2023-12-22 | 25.45 | $4.70 | 22743 |
| 2023-12-21 | 25.75 | $4.48 | 65000 |
| 2023-12-20 | 25.93 | $4.57 | 25200 |
| 2023-12-19 | 25.65 | $4.52 | 4310 |
| 2023-12-18 | 25.48 | $4.62 | 24800 |
| 2023-12-15 | 25.30 | $4.61 | 5400 |
| 2023-12-14 | 25.29 | $4.60 | 29743 |
| 2023-12-13 | 25.05 | $4.52 | 5800 |
| 2023-12-12 | 24.77 | $4.58 | 5405 |
| 2023-12-11 | 24.29 | $4.63 | 12800 |
| 2023-12-08 | 23.79 | $4.64 | 15036 |
| 2023-12-07 | 23.47 | $4.67 | 38400 |
| 2023-12-06 | 23.13 | $4.63 | 14600 |
| 2023-12-05 | 22.82 | $4.70 | 16100 |
| 2023-12-04 | 22.49 | $4.70 | 35341 |
| 2023-12-01 | 21.76 | $4.50 | 11439 |
| 2023-11-30 | 20.91 | $4.70 | 47380 |
| 2023-11-29 | 20.02 | $4.11 | 118848 |
| 2023-11-28 | 19.08 | $4.75 | 50723 |
| 2023-11-27 | 18.77 | $4.50 | 21521 |
| 2023-11-24 | 18.24 | $4.46 | 20000 |
| 2023-11-22 | 17.42 | $4.58 | 4744 |
| 2023-11-21 | 16.76 | $4.65 | 9300 |
| 2023-11-20 | 16.21 | $4.77 | 4218 |
| 2023-11-17 | 15.87 | $5.01 | 6133 |
| 2023-11-16 | 15.72 | $5.09 | 12000 |
| 2023-11-15 | 15.86 | $5.13 | 3800 |
| 2023-11-14 | 16.15 | $5.16 | 4700 |
| 2023-11-13 | 16.34 | $5.05 | 55241 |
| 2023-11-10 | 16.54 | $5.29 | 3232 |
| 2023-11-09 | 17.35 | $5.05 | 5543 |
| 2023-11-08 | 18.20 | $5.07 | 1800 |
| 2023-11-07 | 18.10 | $5.20 | 2500 |
| 2023-11-06 | 18.30 | $5.31 | 6324 |
| 2023-11-03 | 18.53 | $5.40 | 27700 |
| 2023-11-02 | 18.77 | $5.30 | 14037 |
| 2023-11-01 | 18.44 | $5.37 | 921 |
| 2023-10-31 | 18.84 | $5.35 | 49000 |
| 2023-10-30 | 19.20 | $5.18 | 13700 |
| 2023-10-27 | 19.29 | $5.09 | 1800 |
| 2023-10-26 | 19.43 | $5.16 | 7327 |
| 2023-10-25 | 19.52 | $5.00 | 3800 |
| 2023-10-24 | 19.60 | $5.12 | 11045 |
| 2023-10-23 | 19.37 | $5.12 | 11333 |
| 2023-10-20 | 18.84 | $5.10 | 9302 |
| 2023-10-19 | 18.22 | $4.80 | 7450 |
| 2023-10-18 | 17.73 | $5.15 | 11600 |
| 2023-10-17 | 17.22 | $5.20 | 24513 |
| 2023-10-16 | 17.39 | $5.52 | 8269 |
| 2023-10-13 | 17.95 | $5.52 | 600 |
| 2023-10-12 | 18.70 | $5.60 | 10641 |
| 2023-10-11 | 19.49 | $5.78 | 51300 |
| 2023-10-10 | 20.33 | $5.90 | 6946 |
| 2023-10-09 | 20.74 | $5.83 | 12636 |
| 2023-10-06 | 21.39 | $5.85 | 8119 |
| 2023-10-05 | 21.87 | $5.84 | 2100 |
| 2023-10-04 | 22.87 | $5.80 | 7400 |
| 2023-10-03 | 23.85 | $5.79 | 8335 |
| 2023-10-02 | 24.87 | $6.04 | 13700 |
| 2023-09-29 | 25.22 | $6.08 | 109622 |
| 2023-09-28 | 25.30 | $6.15 | 26511 |
| 2023-09-27 | 25.00 | $6.20 | 29823 |
| 2023-09-26 | 24.69 | $5.70 | 41500 |
| 2023-09-25 | 24.35 | $6.10 | 15000 |
| 2023-09-22 | 24.25 | $5.76 | 4000 |
| 2023-09-21 | 23.78 | $6.02 | 6927 |
| 2023-09-20 | 23.29 | $5.74 | 11400 |
| 2023-09-19 | 23.22 | $5.51 | 11600 |
| 2023-09-18 | 23.13 | $5.80 | 26100 |
| 2023-09-15 | 22.77 | $5.92 | 43542 |
| 2023-09-14 | 22.39 | $5.58 | 13139 |
| 2023-09-13 | 22.14 | $5.54 | 125134 |
| 2023-09-12 | 22.35 | $5.65 | 236585 |
| 2023-09-11 | 22.52 | $5.59 | 6600 |
| 2023-09-08 | 22.60 | $5.67 | 7348 |
| 2023-09-07 | 22.68 | $5.66 | 25434 |
| 2023-09-06 | 22.77 | $5.52 | 6500 |
| 2023-09-05 | 22.27 | $5.54 | 9800 |
| 2023-09-01 | 21.73 | $5.63 | 11745 |
| 2023-08-31 | 21.16 | $5.48 | 17625 |
| 2023-08-30 | 20.78 | $5.55 | 41946 |
| 2023-08-29 | 20.23 | $5.67 | 16041 |
| 2023-08-28 | 19.22 | $5.71 | 34445 |
| 2023-08-25 | 18.03 | $5.76 | 9100 |
| 2023-08-24 | 17.00 | $5.72 | 9400 |
| 2023-08-23 | 15.91 | $5.84 | 50728 |
| 2023-08-22 | 14.77 | $5.82 | 65100 |
| 2023-08-21 | 13.53 | $5.50 | 24308 |
| 2023-08-18 | 12.53 | $5.62 | 78325 |
| 2023-08-17 | 11.48 | $5.78 | 98400 |
| 2023-08-16 | 10.01 | $5.50 | 330475 |
| 2023-08-15 | 9.12 | $5.31 | 222200 |
| 2023-08-14 | 8.53 | $4.57 | 7841 |
| 2023-08-11 | 8.96 | $4.70 | 86600 |
| 2023-08-10 | 9.24 | $4.92 | 26416 |
| 2023-08-09 | 9.67 | $4.87 | 6225 |
| 2023-08-08 | 9.74 | $4.82 | 32347 |
| 2023-08-07 | 9.91 | $4.71 | 25710 |
| 2023-08-04 | 9.79 | $4.63 | 73946 |
| 2023-08-03 | 9.67 | $4.82 | 27517 |
| 2023-08-02 | 10.00 | $4.63 | 22800 |
| 2023-08-01 | 10.35 | $4.84 | 66600 |
| 2023-07-31 | 10.36 | $4.99 | 4929 |
| 2023-07-28 | 10.66 | $4.96 | 39600 |
| 2023-07-27 | 10.97 | $4.74 | 21700 |
| 2023-07-26 | 11.30 | $4.90 | 14234 |
| 2023-07-25 | 11.43 | $4.74 | 19449 |
| 2023-07-24 | 11.12 | $4.84 | 34518 |
| 2023-07-21 | 10.78 | $4.52 | 2810 |
| 2023-07-20 | 10.43 | $4.83 | 21443 |
| 2023-07-19 | 10.16 | $4.86 | 15515 |
| 2023-07-18 | 10.21 | $4.97 | 65500 |
| 2023-07-17 | 10.26 | $4.92 | 52409 |
| 2023-07-14 | 10.32 | $5.09 | 97700 |
| 2023-07-13 | 10.45 | $4.98 | 12500 |
| 2023-07-12 | 10.63 | $4.88 | 22016 |
| 2023-07-11 | 10.82 | $5.10 | 70400 |
| 2023-07-10 | 11.02 | $5.03 | 29600 |
| 2023-07-07 | 11.45 | $4.95 | 34820 |
| 2023-07-06 | 11.99 | $4.95 | 38700 |
| 2023-07-05 | 12.34 | $5.03 | 41003 |
| 2023-07-03 | 12.79 | $5.10 | 10241 |
| 2023-06-30 | 13.45 | $4.88 | 507800 |
| 2023-06-29 | 13.97 | $4.77 | 39824 |
| 2023-06-28 | 14.51 | $4.64 | 117500 |
| 2023-06-27 | 15.24 | $4.48 | 42000 |
| 2023-06-26 | 15.28 | $4.05 | 48203 |
| 2023-06-23 | 15.32 | $4.65 | 6600 |
| 2023-06-22 | 15.61 | $4.80 | 3012 |
| 2023-06-21 | 15.52 | $5.06 | 2000 |
| 2023-06-20 | 14.82 | $5.14 | 1.5M |
| 2023-06-16 | 14.08 | $5.07 | 5900 |
| 2023-06-15 | 13.89 | $5.21 | 37024 |
| 2023-06-14 | 13.69 | $5.25 | 45900 |
| 2023-06-13 | 13.48 | $5.02 | 20900 |
| 2023-06-12 | 13.53 | $4.87 | 17949 |
| 2023-06-09 | 13.94 | $5.06 | 19507 |
| 2023-06-08 | 14.37 | $5.14 | 28500 |
| 2023-06-07 | 14.61 | $5.00 | 15809 |
| 2023-06-06 | 15.27 | $4.99 | 14434 |
| 2023-06-05 | 15.95 | $5.23 | 27861 |
| 2023-06-02 | 16.16 | $5.15 | 15100 |
| 2023-06-01 | 16.09 | $5.17 | 12000 |
| 2023-05-31 | 16.00 | $5.34 | 6600 |
| 2023-05-30 | 15.77 | $5.37 | 935 |
| 2023-05-26 | 15.09 | $5.38 | 22022 |
| 2023-05-25 | 14.37 | $5.34 | 12934 |
| 2023-05-24 | 13.88 | $5.15 | 18000 |
| 2023-05-23 | 13.37 | $5.51 | 9238 |
| 2023-05-22 | 11.99 | $5.48 | 5200 |
| 2023-05-19 | 11.12 | $5.43 | 3900 |
| 2023-05-18 | 10.24 | $5.39 | 47800 |
| 2023-05-17 | 9.32 | $5.36 | 14908 |
| 2023-05-16 | 9.59 | $5.17 | 29700 |
| 2023-05-15 | 9.82 | $5.25 | 11021 |
| 2023-05-12 | 10.23 | $5.44 | 15200 |
| 2023-05-11 | 10.46 | $5.45 | 185032 |
| 2023-05-10 | 10.82 | $5.40 | 1606 |
| 2023-05-09 | 11.06 | $5.26 | 13031 |
| 2023-05-08 | 11.32 | $5.20 | 51400 |
| 2023-05-05 | 11.77 | $5.39 | 6100 |
| 2023-05-04 | 12.12 | $5.25 | 4200 |
| 2023-05-03 | 12.49 | $5.36 | 4743 |
| 2023-05-02 | 12.83 | $5.26 | 16617 |
| 2023-05-01 | 13.35 | $5.27 | 4400 |
| 2023-04-28 | 13.58 | $5.52 | 7708 |
| 2023-04-27 | 13.84 | $5.29 | 1916 |
| 2023-04-26 | 14.17 | $5.42 | 7700 |
| 2023-04-25 | 14.52 | $5.40 | 6713 |
| 2023-04-24 | 14.64 | $5.41 | 27628 |
| 2023-04-21 | 14.76 | $5.74 | 2948 |
| 2023-04-20 | 15.51 | $5.51 | 19600 |
| 2023-04-19 | 16.16 | $5.50 | 11700 |
| 2023-04-18 | 16.67 | $6.00 | 5400 |
| 2023-04-17 | 16.50 | $5.92 | 8933 |
| 2023-04-14 | 16.26 | $6.00 | 10128 |
| 2023-04-13 | 15.91 | $5.96 | 7642 |
| 2023-04-12 | 15.66 | $6.00 | 1130 |
| 2023-04-11 | 15.77 | $5.81 | 3100 |
| 2023-04-10 | 16.30 | $5.75 | 17500 |
| 2023-04-06 | 16.86 | $5.70 | 10962 |
| 2023-04-05 | 17.28 | $5.99 | 3800 |
| 2023-04-04 | 17.23 | $6.00 | 3900 |
| 2023-04-03 | 17.92 | $6.00 | 13800 |
| 2023-03-31 | 18.65 | $6.00 | 9339 |
| 2023-03-30 | 19.41 | $5.97 | 18029 |
| 2023-03-29 | 20.22 | $6.09 | 7300 |
| 2023-03-28 | 21.18 | $6.00 | 19300 |
| 2023-03-27 | 21.96 | $6.10 | 8200 |
| 2023-03-24 | 23.00 | $6.04 | 16709 |
| 2023-03-23 | 24.16 | $5.95 | 40704 |
| 2023-03-22 | 25.39 | $5.94 | 10839 |
| 2023-03-21 | 26.46 | $5.88 | 5900 |
| 2023-03-20 | 27.59 | $5.88 | 2600 |
| 2023-03-17 | 28.91 | $5.99 | 22018 |
| 2023-03-16 | 30.12 | $6.14 | 5100 |
| 2023-03-15 | 31.51 | $6.07 | 9400 |
| 2023-03-14 | 32.97 | $6.11 | 7749 |
| 2023-03-13 | 34.70 | $5.84 | 17500 |
| 2023-03-10 | 35.82 | $6.00 | 21700 |
| 2023-03-09 | 37.00 | $6.45 | 26335 |
| 2023-03-08 | 38.47 | $6.72 | 14037 |
| 2023-03-07 | 39.20 | $6.85 | 5808 |
| 2023-03-06 | 39.54 | $6.84 | 13800 |
| 2023-03-03 | 39.91 | $6.82 | 14444 |
| 2023-03-02 | 40.07 | $6.90 | 2400 |
| 2023-03-01 | 40.40 | $7.00 | 9449 |
| 2023-02-28 | 40.75 | $7.00 | 19502 |
| 2023-02-27 | 40.80 | $6.99 | 22741 |
| 2023-02-24 | 40.86 | $7.00 | 6006 |
| 2023-02-23 | 41.12 | $7.05 | 12843 |
| 2023-02-22 | 41.19 | $7.00 | 14227 |
| 2023-02-21 | 41.49 | $7.03 | 11947 |
| 2023-02-17 | 41.63 | $7.15 | 11348 |
| 2023-02-16 | 41.78 | $7.05 | 14100 |
| 2023-02-15 | 41.95 | $7.00 | 13400 |
| 2023-02-14 | 41.86 | $7.15 | 10000 |
| 2023-02-13 | 41.71 | $7.02 | 15509 |
| 2023-02-10 | 41.56 | $7.15 | 19700 |
| 2023-02-09 | 41.39 | $7.09 | 29300 |
| 2023-02-08 | 41.27 | $7.12 | 14800 |
| 2023-02-07 | 41.13 | $7.16 | 17667 |
| 2023-02-06 | 40.65 | $7.58 | 62355 |
| 2023-02-03 | 39.93 | $7.20 | 66125 |
| 2023-02-02 | 39.47 | $6.95 | 24700 |
| 2023-02-01 | 39.19 | $6.92 | 316345 |
| 2023-01-31 | 38.07 | $6.59 | 19000 |
| 2023-01-30 | 36.92 | $6.84 | 33400 |
| 2023-01-27 | 35.74 | $6.59 | 36828 |
| 2023-01-26 | 34.28 | $6.99 | 52709 |
| 2023-01-25 | 32.74 | $6.42 | 14000 |
| 2023-01-24 | 31.39 | $6.42 | 14600 |
| 2023-01-23 | 30.04 | $6.20 | 46130 |
| 2023-01-20 | 28.38 | $6.25 | 66500 |
| 2023-01-19 | 26.64 | $5.30 | 8100 |
| 2023-01-18 | 25.49 | $5.55 | 4418 |
| 2023-01-17 | 24.29 | $5.47 | 15800 |
| 2023-01-13 | 22.72 | $5.54 | 29429 |
| 2023-01-12 | 21.06 | $5.44 | 22200 |
| 2023-01-11 | 19.53 | $5.28 | 60900 |
| 2023-01-10 | 18.11 | $4.69 | 8300 |
| 2023-01-09 | 17.32 | $4.50 | 4200 |
| 2023-01-06 | 16.65 | $4.36 | 4209 |
| 2023-01-05 | 16.25 | $4.23 | 19307 |
| 2023-01-04 | 15.83 | $4.37 | 19017 |
| 2023-01-03 | 14.86 | $4.63 | 13907 |
| 2022-12-30 | 13.38 | $4.63 | 1947 |
| 2022-12-29 | 11.95 | $4.48 | 8500 |
| 2022-12-28 | 10.47 | $4.50 | 30736 |
| 2022-12-27 | 8.90 | $4.76 | 330800 |
| 2022-12-23 | 7.50 | $4.01 | 4525 |
| 2022-12-22 | 7.35 | $3.67 | 2120 |
| 2022-12-21 | 7.45 | $3.75 | 8021 |
| 2022-12-20 | 7.55 | $3.52 | 36831 |
| 2022-12-19 | 7.39 | $3.65 | 30800 |
| 2022-12-16 | 7.22 | $3.93 | 13504 |
| 2022-12-15 | 7.58 | $3.90 | 1022 |
| 2022-12-14 | 7.22 | $3.91 | 3700 |
| 2022-12-13 | 7.24 | $4.01 | 9804 |
| 2022-12-12 | 7.36 | $3.97 | 8000 |
| 2022-12-09 | 7.50 | $3.98 | 9000 |
| 2022-12-08 | 7.64 | $4.15 | 4829 |
| 2022-12-07 | 7.84 | $3.89 | 4638 |
| 2022-12-06 | 8.22 | $4.04 | 1800 |
| 2022-12-05 | 8.34 | $4.15 | 4200 |
| 2022-12-02 | 8.63 | $4.05 | 1748 |
| 2022-12-01 | 8.98 | $4.23 | 8745 |
| 2022-11-30 | 9.34 | $4.19 | 2400 |
| 2022-11-29 | 9.40 | $3.77 | 3000 |
| 2022-11-28 | 9.88 | $3.89 | 500 |
| 2022-11-25 | 10.10 | $3.86 | 7600 |
| 2022-11-23 | 10.33 | $3.75 | 9800 |
| 2022-11-22 | 10.71 | $3.98 | 26200 |
| 2022-11-21 | 11.02 | $4.11 | 3700 |
| 2022-11-18 | 10.57 | $4.09 | 2404 |
| 2022-11-17 | 10.31 | $4.08 | 2617 |
| 2022-11-16 | 10.22 | $4.19 | 3200 |
| 2022-11-15 | 10.12 | $4.05 | 12803 |
| 2022-11-14 | 10.34 | $3.91 | 2400 |
| 2022-11-11 | 10.66 | $3.91 | 4249 |
| 2022-11-10 | 11.16 | $3.95 | 9929 |
| 2022-11-09 | 11.69 | $3.70 | 500 |
| 2022-11-08 | 11.92 | $3.96 | 97800 |
| 2022-11-07 | 12.19 | $3.96 | 1130 |
| 2022-11-04 | 12.48 | $4.00 | 7102 |
| 2022-11-03 | 12.66 | $3.98 | 411 |
| 2022-11-02 | 13.09 | $3.96 | 70850 |
| 2022-11-01 | 13.45 | $3.96 | 18400 |
| 2022-10-31 | 13.83 | $4.19 | 1200 |
| 2022-10-28 | 14.46 | $4.01 | 1223 |
| 2022-10-27 | 14.75 | $4.14 | 57375 |
| 2022-10-26 | 15.44 | $4.14 | 3500 |
| 2022-10-25 | 16.16 | $4.21 | 1200 |
| 2022-10-24 | 16.99 | $4.11 | 2300 |
| 2022-10-21 | 17.60 | $4.10 | 3000 |
| 2022-10-20 | 18.13 | $3.97 | 3300 |
| 2022-10-19 | 18.68 | $3.95 | 13728 |
| 2022-10-18 | 19.29 | $4.00 | 2400 |
| 2022-10-17 | 19.62 | $4.07 | 900 |
| 2022-10-14 | 19.83 | $3.97 | 4100 |
| 2022-10-13 | 20.06 | $4.12 | 59800 |
| 2022-10-12 | 20.38 | $4.20 | 8010 |
| 2022-10-11 | 20.73 | $4.25 | 2334 |
| 2022-10-10 | 21.62 | $4.19 | 8900 |
| 2022-10-07 | 22.55 | $4.58 | 2432 |
| 2022-10-06 | 23.23 | $4.65 | 14900 |
| 2022-10-05 | 23.95 | $4.46 | 17530 |
| 2022-10-04 | 24.45 | $4.43 | 16200 |
| 2022-10-03 | 25.19 | $4.44 | 284847 |
| 2022-09-30 | 25.99 | $4.63 | 7000 |
| 2022-09-29 | 26.71 | $4.66 | 35600 |
| 2022-09-28 | 27.17 | $4.70 | 2700 |
| 2022-09-27 | 27.71 | $4.40 | 7307 |
| 2022-09-26 | 28.35 | $4.56 | 7300 |
| 2022-09-23 | 28.40 | $4.45 | 12502 |
| 2022-09-22 | 28.45 | $4.64 | 4323 |
| 2022-09-21 | 27.67 | $4.84 | 800 |
| 2022-09-20 | 27.04 | $4.50 | 4437 |
| 2022-09-19 | 26.48 | $4.55 | 5746 |
| 2022-09-16 | 25.89 | $4.68 | 18700 |
| 2022-09-15 | 25.75 | $4.70 | 5700 |
| 2022-09-14 | 25.47 | $4.83 | 20543 |
| 2022-09-13 | 25.18 | $4.93 | 5100 |
| 2022-09-12 | 24.21 | $5.28 | 26100 |
| 2022-09-09 | 23.06 | $5.11 | 13136 |
| 2022-09-08 | 22.35 | $4.74 | 230 |
| 2022-09-07 | 22.25 | $5.08 | 1500 |
| 2022-09-06 | 21.93 | $4.95 | 8600 |
| 2022-09-02 | 21.72 | $5.11 | 2700 |
| 2022-09-01 | 21.22 | $5.13 | 1700 |
| 2022-08-31 | 20.11 | $5.35 | 5000 |
| 2022-08-30 | 18.94 | $5.18 | 10300 |
| 2022-08-29 | 17.86 | $4.95 | 800 |
| 2022-08-26 | 17.07 | $4.99 | 4800 |
| 2022-08-25 | 16.23 | $4.93 | 2104 |
| 2022-08-24 | 15.58 | $4.82 | 5800 |
| 2022-08-23 | 14.88 | $5.00 | 810 |
| 2022-08-22 | 14.55 | $5.00 | 3500 |
| 2022-08-19 | 14.19 | $4.97 | 1000 |
| 2022-08-18 | 14.13 | $4.86 | 4403 |
| 2022-08-17 | 14.07 | $5.17 | 1300 |
| 2022-08-16 | 13.25 | $5.14 | 28320 |
| 2022-08-15 | 12.66 | $5.00 | 26539 |
| 2022-08-12 | 12.04 | $4.90 | 50637 |
| 2022-08-11 | 11.97 | $4.90 | 400 |
| 2022-08-10 | 11.90 | $5.05 | 4000 |
| 2022-08-09 | 11.83 | $5.00 | 227 |
| 2022-08-08 | 11.26 | $4.98 | 141 |
| 2022-08-05 | 10.59 | $4.89 | 600 |
| 2022-08-04 | 10.02 | $4.78 | 47268 |
| 2022-08-03 | 9.58 | $4.78 | 1331 |
| 2022-08-02 | 9.12 | $4.48 | 300 |
| 2022-08-01 | 9.50 | $4.60 | 2200 |
| 2022-07-29 | 9.65 | $4.80 | 43900 |
| 2022-07-28 | 9.36 | $4.80 | 2100 |
| 2022-07-27 | 9.05 | $4.87 | 1600 |
| 2022-07-26 | 8.56 | $4.85 | 212 |
| 2022-07-25 | 8.58 | $5.00 | 12200 |
| 2022-07-22 | 8.26 | $5.00 | 38600 |
| 2022-07-21 | 7.92 | $4.97 | 10841 |
| 2022-07-20 | 7.61 | $4.85 | 3932 |
| 2022-07-19 | 7.54 | $4.73 | 400 |
| 2022-07-18 | 7.67 | $4.75 | 1100 |
| 2022-07-15 | 7.73 | $4.67 | 700 |
| 2022-07-14 | 7.80 | $4.73 | 3500 |
| 2022-07-13 | 7.76 | $4.75 | 42608 |
| 2022-07-12 | 7.84 | $4.61 | 12400 |
| 2022-07-11 | 7.92 | $4.62 | 4300 |
| 2022-07-08 | 8.15 | $4.60 | 1706 |
| 2022-07-07 | 8.33 | $4.87 | 10400 |
| 2022-07-06 | 8.71 | $4.80 | 17344 |
| 2022-07-05 | 9.09 | $5.07 | 11600 |
| 2022-07-01 | 9.32 | $5.20 | 219345 |
| 2022-06-30 | 9.56 | $4.92 | 4800 |
| 2022-06-29 | 9.95 | $5.03 | 7722 |
| 2022-06-28 | 10.40 | $4.86 | 6700 |
| 2022-06-27 | 10.76 | $5.00 | 13700 |
| 2022-06-24 | 11.15 | $4.66 | 8200 |
| 2022-06-23 | 11.55 | $4.95 | 10600 |
| 2022-06-22 | 11.98 | $4.42 | 3000 |
| 2022-06-21 | 11.79 | $4.50 | 51200 |
| 2022-06-17 | 11.63 | $4.75 | 312 |
| 2022-06-16 | 12.09 | $5.08 | 813 |
| 2022-06-15 | 12.39 | $5.01 | 1100 |
| 2022-06-14 | 12.94 | $5.05 | 1535 |
| 2022-06-13 | 13.51 | $4.82 | 7600 |
| 2022-06-10 | 14.09 | $5.06 | 11500 |
| 2022-06-09 | 14.29 | $5.13 | 600 |
| 2022-06-08 | 14.28 | $5.15 | 5543 |
| 2022-06-07 | 14.26 | $5.50 | 4748 |
| 2022-06-06 | 13.34 | $5.74 | 24514 |
| 2022-06-03 | 12.37 | $5.74 | 28738 |
| 2022-06-02 | 11.69 | $5.00 | 9500 |
| 2022-06-01 | 11.64 | $4.95 | 265800 |
| 2022-05-31 | 11.69 | $5.26 | 38500 |
| 2022-05-27 | 11.75 | $4.98 | 20200 |
| 2022-05-26 | 11.70 | $5.15 | 60334 |
| 2022-05-25 | 12.17 | $4.50 | 49800 |
| 2022-05-24 | 12.67 | $4.77 | 500 |
| 2022-05-23 | 12.48 | $5.15 | 5400 |
| 2022-05-20 | 12.10 | $5.15 | 4520 |
| 2022-05-19 | 11.82 | $4.74 | 8940 |
| 2022-05-18 | 11.53 | $4.48 | 18622 |
| 2022-05-17 | 12.01 | $4.45 | 40600 |
| 2022-05-16 | 12.64 | $4.60 | 1528 |
| 2022-05-13 | 13.04 | $4.52 | 4800 |
| 2022-05-12 | 13.20 | $4.45 | 6600 |
| 2022-05-11 | 13.38 | $4.46 | 10035 |
| 2022-05-10 | 13.56 | $4.00 | 57300 |
| 2022-05-09 | 13.75 | $5.11 | 3823 |
| 2022-05-06 | 12.88 | $5.24 | 29001 |
| 2022-05-05 | 11.86 | $5.24 | 4592 |
| 2022-05-04 | 11.63 | $5.23 | 20700 |
| 2022-05-03 | 11.40 | $4.96 | 1923 |
| 2022-05-02 | 11.39 | $4.90 | 19340 |
| 2022-04-29 | 11.38 | $5.01 | 5064 |
| 2022-04-28 | 11.06 | $5.08 | 4416 |
| 2022-04-27 | 10.92 | $4.92 | 1000 |
| 2022-04-26 | 11.06 | $5.06 | 4722 |
| 2022-04-25 | 11.20 | $5.01 | 9800 |
| 2022-04-22 | 10.91 | $5.29 | 8440 |
| 2022-04-21 | 10.74 | $5.05 | 5200 |
| 2022-04-20 | 10.57 | $5.19 | 14400 |
| 2022-04-19 | 10.64 | $5.20 | 31800 |
| 2022-04-18 | 10.72 | $5.20 | 30200 |
| 2022-04-14 | 10.80 | $4.76 | 189100 |
| 2022-04-13 | 11.08 | $4.95 | 10035 |
| 2022-04-12 | 11.04 | $4.89 | 3114 |
| 2022-04-11 | 11.15 | $4.90 | 9800 |
| 2022-04-08 | 11.28 | $5.07 | 4720 |
| 2022-04-07 | 11.70 | $5.25 | 1235 |
| 2022-04-06 | 12.29 | $5.19 | 3330 |
| 2022-04-05 | 12.91 | $5.48 | 2516 |
| 2022-04-04 | 12.86 | $5.48 | 5621 |
| 2022-04-01 | 12.96 | $5.40 | 204945 |
| 2022-03-31 | 13.06 | $5.50 | 5900 |
| 2022-03-30 | 13.52 | $5.48 | 6345 |
| 2022-03-29 | 14.20 | $5.30 | 8000 |
| 2022-03-28 | 14.80 | $5.15 | 22626 |
| 2022-03-25 | 15.42 | $5.11 | 13000 |
| 2022-03-24 | 15.75 | $5.01 | 18500 |
| 2022-03-23 | 16.09 | $5.19 | 30700 |
| 2022-03-22 | 16.32 | $5.62 | 28538 |
| 2022-03-21 | 16.24 | $5.38 | 1000 |
| 2022-03-18 | 16.52 | $5.17 | 15547 |
| 2022-03-17 | 16.64 | $4.99 | 1700 |
| 2022-03-16 | 16.42 | $4.90 | 3400 |
| 2022-03-15 | 16.18 | $4.90 | 4720 |
| 2022-03-14 | 15.52 | $4.75 | 7400 |
| 2022-03-11 | 14.81 | $5.04 | 6800 |
| 2022-03-10 | 14.36 | $5.30 | 2000 |
| 2022-03-09 | 13.81 | $5.31 | 2100 |
| 2022-03-08 | 13.43 | $5.00 | 49600 |
| 2022-03-07 | 13.03 | $5.50 | 14100 |
| 2022-03-04 | 13.15 | $6.20 | 78700 |
| 2022-03-03 | 13.40 | $6.35 | 900 |
| 2022-03-02 | 13.96 | $6.35 | 12306 |
| 2022-03-01 | 14.51 | $6.31 | 938 |
| 2022-02-28 | 15.09 | $6.50 | 15101 |
| 2022-02-25 | 15.42 | $6.47 | 2300 |
| 2022-02-24 | 15.86 | $6.53 | 3748 |
| 2022-02-23 | 16.62 | $6.34 | 3610 |
| 2022-02-22 | 17.12 | $6.20 | 5400 |
| 2022-02-18 | 17.64 | $6.81 | 8100 |
| 2022-02-17 | 17.55 | $6.67 | 8800 |
| 2022-02-16 | 17.21 | $7.02 | 312 |
| 2022-02-15 | 16.19 | $7.09 | 12300 |
| 2022-02-14 | 15.12 | $7.24 | 9721 |
| 2022-02-11 | 14.08 | $7.00 | 6300 |
| 2022-02-10 | 13.10 | $7.00 | 20915 |
| 2022-02-09 | 12.07 | $7.06 | 14900 |
| 2022-02-08 | 11.45 | $6.71 | 13119 |
| 2022-02-07 | 10.99 | $6.70 | 4919 |
| 2022-02-04 | 10.79 | $6.58 | 3700 |
| 2022-02-03 | 10.58 | $6.49 | 5400 |
| 2022-02-02 | 10.80 | $6.13 | 44535 |
| 2022-02-01 | 11.11 | $5.88 | 114233 |
| 2022-01-31 | 10.85 | $5.96 | 3000 |
| 2022-01-28 | 10.78 | $6.00 | 11910 |
| 2022-01-27 | 10.70 | $6.05 | 848 |
| 2022-01-26 | 10.68 | $6.28 | 3413 |
| 2022-01-25 | 10.73 | $6.44 | 3118 |
| 2022-01-24 | 10.59 | $6.10 | 9700 |
| 2022-01-21 | 10.28 | $6.21 | 7600 |
| 2022-01-20 | 10.05 | $6.84 | 500 |
| 2022-01-19 | 10.30 | $6.63 | 1500 |
| 2022-01-18 | 10.48 | $6.84 | 2608 |
| 2022-01-14 | 10.88 | $7.00 | 1627 |
| 2022-01-13 | 11.36 | $6.96 | 4100 |
| 2022-01-12 | 11.87 | $7.50 | 600 |
| 2022-01-11 | 11.47 | $7.22 | 16800 |
| 2022-01-10 | 11.08 | $6.70 | 11100 |
| 2022-01-07 | 11.34 | $6.84 | 4600 |
| 2022-01-06 | 11.67 | $6.70 | 1700 |
| 2022-01-05 | 11.81 | $6.71 | 7643 |
| 2022-01-04 | 11.86 | $6.79 | 183626 |
| 2022-01-03 | 12.49 | $6.35 | 300 |
| 2021-12-31 | 12.50 | $6.40 | 15400 |
| 2021-12-30 | 12.52 | $6.36 | 9937 |
| 2021-12-29 | 12.86 | $6.49 | 16942 |
| 2021-12-28 | 13.44 | $6.66 | 10825 |
| 2021-12-27 | 14.01 | $6.83 | 2600 |
| 2021-12-23 | 14.73 | $6.86 | 9134 |
| 2021-12-22 | 15.41 | $6.41 | 14632 |
| 2021-12-21 | 15.90 | $6.77 | 88246 |
| 2021-12-20 | 16.41 | $6.35 | 13349 |
| 2021-12-17 | 16.64 | $6.79 | 33805 |
| 2021-12-16 | 17.17 | $7.00 | 4100 |
| 2021-12-15 | 18.04 | $6.91 | 3620 |
| 2021-12-14 | 18.74 | $7.12 | 19907 |
| 2021-12-13 | 19.61 | $7.10 | 3347 |
| 2021-12-10 | 20.54 | $7.00 | 6600 |
| 2021-12-09 | 21.59 | $7.75 | 2432 |
| 2021-12-08 | 21.82 | $8.10 | 11630 |
| 2021-12-07 | 22.02 | $8.26 | 5400 |
| 2021-12-06 | 22.80 | $7.30 | 17400 |
| 2021-12-03 | 23.80 | $7.77 | 11500 |
| 2021-12-02 | 24.59 | $8.25 | 1400 |
| 2021-12-01 | 25.77 | $8.20 | 4130 |
| 2021-11-30 | 27.01 | $8.01 | 4545 |
| 2021-11-29 | 28.10 | $8.00 | 16614 |
| 2021-11-26 | 29.25 | $9.10 | 27846 |
| 2021-11-24 | 30.16 | $8.94 | 600 |
| 2021-11-23 | 30.78 | $9.15 | 300 |
| 2021-11-22 | 30.83 | $9.00 | 2700 |
| 2021-11-19 | 30.89 | $8.99 | 1100 |
| 2021-11-18 | 31.12 | $8.98 | 5909 |
| 2021-11-17 | 31.36 | $8.95 | 820 |
| 2021-11-16 | 31.67 | $8.83 | 3040 |
| 2021-11-15 | 32.00 | $9.00 | 12400 |
| 2021-11-12 | 32.00 | $9.25 | 5747 |
| 2021-11-11 | 31.70 | $9.10 | 2509 |
| 2021-11-10 | 31.51 | $8.97 | 4631 |
| 2021-11-09 | 31.02 | $9.02 | 10910 |
| 2021-11-08 | 30.45 | $9.26 | 9700 |
| 2021-11-05 | 29.00 | $9.50 | 20000 |
| 2021-11-04 | 27.72 | $8.92 | 4500 |
| 2021-11-03 | 26.81 | $8.68 | 3919 |
| 2021-11-02 | 26.03 | $8.62 | 2800 |
| 2021-11-01 | 25.21 | $8.55 | 4712 |
| 2021-10-29 | 24.50 | $8.43 | 122200 |
| 2021-10-28 | 23.76 | $8.64 | 2400 |
| 2021-10-27 | 22.81 | $8.58 | 4845 |
| 2021-10-26 | 21.75 | $8.50 | 6600 |
| 2021-10-25 | 20.64 | $8.48 | 3100 |
| 2021-10-22 | 19.48 | $8.22 | 4600 |
| 2021-10-21 | 18.46 | $8.25 | 13900 |
| 2021-10-20 | 17.44 | $7.80 | 21100 |
| 2021-10-19 | 16.68 | $7.49 | 49200 |
| 2021-10-18 | 16.08 | $7.71 | 12400 |
| 2021-10-15 | 15.45 | $7.36 | 24100 |
| 2021-10-14 | 14.63 | $7.50 | 12200 |
| 2021-10-13 | 13.95 | $6.96 | 11502 |
| 2021-10-12 | 13.44 | $6.60 | 5948 |
| 2021-10-11 | 13.43 | $6.44 | 11800 |
| 2021-10-08 | 13.47 | $6.28 | 5900 |
| 2021-10-07 | 13.81 | $6.20 | 7422 |
| 2021-10-06 | 14.25 | $6.22 | 14921 |
| 2021-10-05 | 14.71 | $6.46 | 7200 |
| 2021-10-04 | 14.79 | $6.77 | 66234 |
| 2021-10-01 | 14.88 | $7.50 | 243100 |
| 2021-09-30 | 14.28 | $6.46 | 22700 |
| 2021-09-29 | 14.32 | $6.05 | 31400 |
| 2021-09-28 | 14.16 | $6.20 | 29000 |
| 2021-09-27 | 13.98 | $6.53 | 16400 |
| 2021-09-24 | 14.58 | $6.35 | 6000 |
| 2021-09-23 | 15.01 | $6.48 | 10900 |
| 2021-09-22 | 15.79 | $6.41 | 5645 |
| 2021-09-21 | 16.48 | $6.35 | 448 |
| 2021-09-20 | 16.93 | $6.15 | 12944 |
| 2021-09-17 | 17.22 | $6.10 | 14100 |
| 2021-09-16 | 17.52 | $6.03 | 13313 |
| 2021-09-15 | 17.92 | $6.18 | 16704 |
| 2021-09-14 | 18.58 | $6.16 | 9600 |
| 2021-09-13 | 19.27 | $6.44 | 9849 |
| 2021-09-10 | 20.16 | $6.60 | 10400 |
| 2021-09-09 | 20.84 | $6.63 | 22212 |
| 2021-09-08 | 21.56 | $6.66 | 87000 |
| 2021-09-07 | 22.39 | $6.43 | 24200 |
| 2021-09-03 | 23.50 | $6.36 | 36703 |
| 2021-09-02 | 24.64 | $6.32 | 28800 |
| 2021-09-01 | 25.82 | $6.63 | 17546 |
| 2021-08-31 | 26.68 | $6.65 | 17000 |
| 2021-08-30 | 27.57 | $6.81 | 12200 |
| 2021-08-27 | 28.27 | $6.82 | 3536 |
| 2021-08-26 | 29.00 | $6.66 | 10000 |
| 2021-08-25 | 29.77 | $6.67 | 5243 |
| 2021-08-24 | 30.78 | $6.63 | 9644 |
| 2021-08-23 | 31.85 | $7.00 | 57946 |
| 2021-08-20 | 32.51 | $7.05 | 1032 |
| 2021-08-19 | 33.42 | $7.16 | 2208 |
| 2021-08-18 | 34.25 | $7.40 | 4000 |
| 2021-08-17 | 35.10 | $7.74 | 8000 |
| 2021-08-16 | 35.54 | $7.77 | 12131 |
| 2021-08-13 | 35.80 | $8.00 | 6300 |
| 2021-08-12 | 35.97 | $8.43 | 4900 |
| 2021-08-11 | 36.16 | $7.89 | 14300 |
| 2021-08-10 | 36.67 | $7.59 | 7700 |
| 2021-08-09 | 37.21 | $7.96 | 6800 |
| 2021-08-06 | 37.47 | $7.91 | 716 |
| 2021-08-05 | 37.85 | $7.63 | 2500 |
| 2021-08-04 | 38.29 | $7.80 | 27143 |
| 2021-08-03 | 38.77 | $7.47 | 21544 |
| 2021-08-02 | 39.26 | $8.17 | 5924 |
| 2021-07-30 | 39.06 | $8.64 | 18334 |
| 2021-07-29 | 38.10 | $8.80 | 3306 |
| 2021-07-28 | 36.90 | $8.82 | 2100 |
| 2021-07-27 | 35.62 | $8.89 | 2100 |
| 2021-07-26 | 34.19 | $9.11 | 4543 |
| 2021-07-23 | 32.52 | $9.00 | 7622 |
| 2021-07-22 | 30.75 | $9.14 | 1005 |
| 2021-07-21 | 29.00 | $9.48 | 1044 |
| 2021-07-20 | 27.06 | $9.10 | 1132 |
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