Is Greenfire Resources Ltd. (GFR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Greenfire Resources Ltd. (GFR) research center and poll results.
NYSE : GFR
Greenfire Resources Ltd. — Technical Indicators
$6.65 USD
$0.24 (3.74%)
- Volume
- 300.82K
- Average Volume
- 194.36K
- Market Capitalization
- $481.39M
- P/E Ratio
- -15.35
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $7.02
- Year Low
- $4.14
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.66
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
5.88
2026-07-22
Close Price
$6.65
Vol: 306226
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.31
Average
5.79
Maximum
7.66
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 5.88 | $6.65 | 306226 |
| 2026-07-21 | 5.83 | $6.41 | 139011 |
| 2026-07-20 | 5.78 | $6.40 | 226226 |
| 2026-07-17 | 5.73 | $6.35 | 321700 |
| 2026-07-16 | 5.69 | $6.11 | 162100 |
| 2026-07-15 | 5.66 | $6.26 | 243947 |
| 2026-07-14 | 5.63 | $6.11 | 188005 |
| 2026-07-13 | 5.61 | $6.02 | 219633 |
| 2026-07-10 | 5.60 | $5.57 | 51800 |
| 2026-07-09 | 5.61 | $5.65 | 309400 |
| 2026-07-08 | 5.61 | $5.74 | 106501 |
| 2026-07-07 | 5.62 | $5.54 | 98443 |
| 2026-07-06 | 5.62 | $5.46 | 97000 |
| 2026-07-02 | 5.65 | $5.54 | 70618 |
| 2026-07-01 | 5.67 | $5.61 | 68100 |
| 2026-06-30 | 5.68 | $5.65 | 80624 |
| 2026-06-29 | 5.69 | $5.74 | 133900 |
| 2026-06-26 | 5.69 | $5.65 | 135229 |
| 2026-06-25 | 5.69 | $5.65 | 383142 |
| 2026-06-24 | 5.69 | $5.45 | 228803 |
| 2026-06-23 | 5.71 | $5.60 | 250723 |
| 2026-06-22 | 5.73 | $5.49 | 171238 |
| 2026-06-18 | 5.76 | $5.49 | 462600 |
| 2026-06-17 | 5.79 | $5.52 | 217136 |
| 2026-06-16 | 5.83 | $5.55 | 115450 |
| 2026-06-15 | 5.86 | $5.59 | 136600 |
| 2026-06-12 | 5.89 | $5.76 | 78313 |
| 2026-06-11 | 5.91 | $5.80 | 123200 |
| 2026-06-10 | 5.91 | $5.79 | 105648 |
| 2026-06-09 | 5.93 | $5.65 | 169329 |
| 2026-06-08 | 5.94 | $5.80 | 105100 |
| 2026-06-05 | 5.94 | $5.66 | 169400 |
| 2026-06-04 | 5.93 | $5.98 | 118944 |
| 2026-06-03 | 5.93 | $5.94 | 140106 |
| 2026-06-02 | 5.96 | $5.89 | 64300 |
| 2026-06-01 | 5.99 | $5.83 | 248037 |
| 2026-05-29 | 6.03 | $5.63 | 366500 |
| 2026-05-28 | 6.08 | $5.79 | 156264 |
| 2026-05-27 | 6.12 | $5.68 | 249100 |
| 2026-05-26 | 6.15 | $5.81 | 191638 |
| 2026-05-22 | 6.17 | $6.02 | 99507 |
| 2026-05-21 | 6.17 | $5.95 | 141736 |
| 2026-05-20 | 6.17 | $6.13 | 185700 |
| 2026-05-19 | 6.17 | $6.28 | 87921 |
| 2026-05-18 | 6.15 | $6.30 | 98077 |
| 2026-05-15 | 6.12 | $6.17 | 90000 |
| 2026-05-14 | 6.10 | $6.01 | 110600 |
| 2026-05-13 | 6.11 | $5.93 | 103600 |
| 2026-05-12 | 6.12 | $6.10 | 317200 |
| 2026-05-11 | 6.12 | $5.82 | 110900 |
| 2026-05-08 | 6.13 | $5.78 | 179900 |
| 2026-05-07 | 6.14 | $5.65 | 148200 |
| 2026-05-06 | 6.15 | $5.85 | 388540 |
| 2026-05-05 | 6.16 | $6.65 | 227200 |
| 2026-05-04 | 6.14 | $6.49 | 357400 |
| 2026-05-01 | 6.13 | $6.50 | 383300 |
| 2026-04-30 | 6.12 | $6.73 | 292600 |
| 2026-04-29 | 6.09 | $6.57 | 1.2M |
| 2026-04-28 | 6.08 | $6.20 | 189307 |
| 2026-04-27 | 6.09 | $6.23 | 118321 |
| 2026-04-24 | 6.11 | $6.10 | 84737 |
| 2026-04-23 | 6.12 | $5.98 | 80200 |
| 2026-04-22 | 6.15 | $6.03 | 127500 |
| 2026-04-21 | 6.18 | $5.91 | 107743 |
| 2026-04-20 | 6.23 | $5.78 | 93416 |
| 2026-04-17 | 6.28 | $5.69 | 246600 |
| 2026-04-16 | 6.33 | $6.24 | 425000 |
| 2026-04-15 | 6.32 | $6.09 | 294000 |
| 2026-04-14 | 6.32 | $6.15 | 166574 |
| 2026-04-13 | 6.31 | $6.07 | 207100 |
| 2026-04-10 | 6.31 | $5.91 | 89517 |
| 2026-04-09 | 6.33 | $5.91 | 103800 |
| 2026-04-08 | 6.35 | $5.98 | 217804 |
| 2026-04-07 | 6.36 | $6.28 | 501425 |
| 2026-04-06 | 6.37 | $6.30 | 1.3M |
| 2026-04-02 | 6.39 | $6.30 | 251672 |
| 2026-04-01 | 6.39 | $6.07 | 151300 |
| 2026-03-31 | 6.39 | $6.32 | 299804 |
| 2026-03-30 | 6.38 | $6.47 | 99100 |
| 2026-03-27 | 6.36 | $6.58 | 316413 |
| 2026-03-26 | 6.32 | $6.43 | 85428 |
| 2026-03-25 | 6.29 | $6.45 | 50300 |
| 2026-03-24 | 6.26 | $6.67 | 158748 |
| 2026-03-23 | 6.22 | $6.81 | 209700 |
| 2026-03-20 | 6.17 | $6.92 | 257130 |
| 2026-03-19 | 6.13 | $6.60 | 269300 |
| 2026-03-18 | 6.11 | $6.17 | 179860 |
| 2026-03-17 | 6.09 | $5.95 | 127900 |
| 2026-03-16 | 6.09 | $6.03 | 156100 |
| 2026-03-13 | 6.07 | $5.99 | 417449 |
| 2026-03-12 | 6.06 | $6.32 | 347225 |
| 2026-03-11 | 6.05 | $6.27 | 169145 |
| 2026-03-10 | 6.03 | $6.18 | 162500 |
| 2026-03-09 | 6.02 | $6.57 | 83711 |
| 2026-03-06 | 5.98 | $6.64 | 192225 |
| 2026-03-05 | 5.92 | $6.37 | 265900 |
| 2026-03-04 | 5.88 | $6.05 | 134600 |
| 2026-03-03 | 5.86 | $6.16 | 428900 |
| 2026-03-02 | 5.82 | $5.97 | 69416 |
| 2026-02-27 | 5.79 | $5.94 | 14900 |
| 2026-02-26 | 5.77 | $5.79 | 13000 |
| 2026-02-25 | 5.75 | $5.74 | 12800 |
| 2026-02-24 | 5.74 | $5.84 | 47903 |
| 2026-02-23 | 5.72 | $5.91 | 18200 |
| 2026-02-20 | 5.69 | $6.08 | 29407 |
| 2026-02-19 | 5.65 | $6.14 | 27107 |
| 2026-02-18 | 5.60 | $5.94 | 95231 |
| 2026-02-17 | 5.55 | $5.77 | 26414 |
| 2026-02-13 | 5.51 | $5.78 | 21837 |
| 2026-02-12 | 5.47 | $5.74 | 46863 |
| 2026-02-11 | 5.43 | $6.03 | 52100 |
| 2026-02-10 | 5.38 | $5.88 | 65100 |
| 2026-02-09 | 5.33 | $6.03 | 105446 |
| 2026-02-06 | 5.26 | $5.74 | 36221 |
| 2026-02-05 | 5.21 | $5.49 | 37911 |
| 2026-02-04 | 5.16 | $5.67 | 85316 |
| 2026-02-03 | 5.10 | $5.48 | 60700 |
| 2026-02-02 | 5.06 | $5.34 | 65700 |
| 2026-01-30 | 5.03 | $5.45 | 96300 |
| 2026-01-29 | 5.00 | $5.54 | 114400 |
| 2026-01-28 | 4.96 | $5.50 | 97556 |
| 2026-01-27 | 4.92 | $5.54 | 74117 |
| 2026-01-26 | 4.88 | $5.26 | 38200 |
| 2026-01-23 | 4.85 | $5.40 | 134825 |
| 2026-01-22 | 4.82 | $5.19 | 72322 |
| 2026-01-21 | 4.78 | $5.23 | 112460 |
| 2026-01-20 | 4.74 | $4.89 | 103144 |
| 2026-01-16 | 4.73 | $4.96 | 61000 |
| 2026-01-15 | 4.71 | $4.98 | 62800 |
| 2026-01-14 | 4.67 | $5.07 | 196203 |
| 2026-01-13 | 4.64 | $4.94 | 73203 |
| 2026-01-12 | 4.62 | $4.88 | 124600 |
| 2026-01-09 | 4.61 | $4.74 | 201500 |
| 2026-01-08 | 4.60 | $4.58 | 131700 |
| 2026-01-07 | 4.61 | $4.47 | 174046 |
| 2026-01-06 | 4.64 | $4.56 | 144300 |
| 2026-01-05 | 4.66 | $4.66 | 473800 |
| 2026-01-02 | 4.68 | $4.81 | 64500 |
| 2025-12-31 | 4.68 | $4.76 | 214700 |
| 2025-12-30 | 4.68 | $4.75 | 240936 |
| 2025-12-29 | 4.68 | $4.81 | 221988 |
| 2025-12-26 | 4.67 | $4.64 | 93700 |
| 2025-12-24 | 4.67 | $4.72 | 118136 |
| 2025-12-23 | 4.69 | $4.67 | 205300 |
| 2025-12-22 | 4.72 | $4.47 | 190000 |
| 2025-12-19 | 4.75 | $4.40 | 222444 |
| 2025-12-18 | 4.80 | $4.72 | 179000 |
| 2025-12-17 | 4.82 | $4.51 | 142024 |
| 2025-12-16 | 4.84 | $4.33 | 189600 |
| 2025-12-15 | 4.87 | $4.38 | 847309 |
| 2025-12-12 | 4.91 | $4.50 | 135400 |
| 2025-12-11 | 4.92 | $4.63 | 110600 |
| 2025-12-10 | 4.94 | $4.71 | 103100 |
| 2025-12-09 | 4.94 | $4.77 | 183500 |
| 2025-12-08 | 4.94 | $4.92 | 106900 |
| 2025-12-05 | 4.92 | $5.11 | 295432 |
| 2025-12-04 | 4.88 | $4.95 | 101200 |
| 2025-12-03 | 4.86 | $4.91 | 273900 |
| 2025-12-02 | 4.83 | $4.73 | 64600 |
| 2025-12-01 | 4.84 | $4.67 | 202446 |
| 2025-11-28 | 4.86 | $4.57 | 189700 |
| 2025-11-26 | 4.87 | $4.72 | 151600 |
| 2025-11-25 | 4.87 | $5.14 | 585700 |
| 2025-11-24 | 4.86 | $5.16 | 21549 |
| 2025-11-21 | 4.84 | $5.18 | 119708 |
| 2025-11-20 | 4.83 | $5.36 | 313360 |
| 2025-11-19 | 4.81 | $5.08 | 59535 |
| 2025-11-18 | 4.80 | $4.99 | 90124 |
| 2025-11-17 | 4.79 | $4.87 | 176360 |
| 2025-11-14 | 4.78 | $5.16 | 1.0M |
| 2025-11-13 | 4.75 | $4.86 | 73500 |
| 2025-11-12 | 4.73 | $5.01 | 596800 |
| 2025-11-11 | 4.71 | $4.73 | 34900 |
| 2025-11-10 | 4.70 | $4.60 | 140600 |
| 2025-11-07 | 4.71 | $4.58 | 70136 |
| 2025-11-06 | 4.70 | $4.39 | 75824 |
| 2025-11-05 | 4.72 | $4.39 | 150612 |
| 2025-11-04 | 4.73 | $4.47 | 230001 |
| 2025-11-03 | 4.75 | $4.80 | 11443 |
| 2025-10-31 | 4.75 | $5.06 | 66200 |
| 2025-10-30 | 4.73 | $4.88 | 33700 |
| 2025-10-29 | 4.71 | $4.74 | 48014 |
| 2025-10-28 | 4.71 | $4.80 | 82314 |
| 2025-10-27 | 4.70 | $4.91 | 18026 |
| 2025-10-24 | 4.70 | $4.95 | 102621 |
| 2025-10-23 | 4.69 | $5.02 | 30300 |
| 2025-10-22 | 4.68 | $4.81 | 44629 |
| 2025-10-21 | 4.68 | $4.68 | 10522 |
| 2025-10-20 | 4.69 | $4.77 | 42700 |
| 2025-10-17 | 4.70 | $4.50 | 63320 |
| 2025-10-16 | 4.73 | $4.58 | 28018 |
| 2025-10-15 | 4.75 | $4.61 | 11300 |
| 2025-10-14 | 4.78 | $4.54 | 30428 |
| 2025-10-13 | 4.81 | $4.62 | 22000 |
| 2025-10-10 | 4.82 | $4.56 | 99000 |
| 2025-10-09 | 4.83 | $4.64 | 51912 |
| 2025-10-08 | 4.84 | $4.72 | 43413 |
| 2025-10-07 | 4.84 | $4.72 | 11500 |
| 2025-10-06 | 4.84 | $4.81 | 34722 |
| 2025-10-03 | 4.85 | $4.74 | 50514 |
| 2025-10-02 | 4.87 | $4.57 | 31823 |
| 2025-10-01 | 4.90 | $4.71 | 24800 |
| 2025-09-30 | 4.93 | $4.62 | 26900 |
| 2025-09-29 | 4.97 | $4.75 | 7000 |
| 2025-09-26 | 4.99 | $4.87 | 33400 |
| 2025-09-25 | 5.00 | $4.84 | 33211 |
| 2025-09-24 | 5.01 | $4.83 | 127006 |
| 2025-09-23 | 5.01 | $4.89 | 87006 |
| 2025-09-22 | 5.00 | $4.87 | 79900 |
| 2025-09-19 | 5.00 | $5.03 | 40300 |
| 2025-09-18 | 4.97 | $5.15 | 33007 |
| 2025-09-17 | 4.93 | $5.11 | 60200 |
| 2025-09-16 | 4.90 | $5.11 | 43400 |
| 2025-09-15 | 4.87 | $4.87 | 31500 |
| 2025-09-12 | 4.85 | $4.74 | 5900 |
| 2025-09-11 | 4.84 | $4.75 | 23542 |
| 2025-09-10 | 4.83 | $4.77 | 41300 |
| 2025-09-09 | 4.81 | $4.82 | 21200 |
| 2025-09-08 | 4.79 | $4.98 | 4700 |
| 2025-09-05 | 4.76 | $5.09 | 18300 |
| 2025-09-04 | 4.73 | $5.25 | 16200 |
| 2025-09-03 | 4.69 | $5.23 | 22103 |
| 2025-09-02 | 4.66 | $5.35 | 165800 |
| 2025-08-29 | 4.61 | $5.16 | 126500 |
| 2025-08-28 | 4.58 | $5.10 | 93500 |
| 2025-08-27 | 4.56 | $5.00 | 142400 |
| 2025-08-26 | 4.54 | $4.89 | 46300 |
| 2025-08-25 | 4.53 | $4.75 | 15700 |
| 2025-08-22 | 4.52 | $4.85 | 87411 |
| 2025-08-21 | 4.51 | $4.48 | 68239 |
| 2025-08-20 | 4.52 | $4.31 | 61818 |
| 2025-08-19 | 4.53 | $4.43 | 19300 |
| 2025-08-18 | 4.53 | $4.59 | 10616 |
| 2025-08-15 | 4.52 | $4.54 | 10527 |
| 2025-08-14 | 4.51 | $4.54 | 11224 |
| 2025-08-13 | 4.50 | $4.56 | 8331 |
| 2025-08-12 | 4.48 | $4.36 | 29400 |
| 2025-08-11 | 4.48 | $4.32 | 11543 |
| 2025-08-08 | 4.48 | $4.40 | 15449 |
| 2025-08-07 | 4.48 | $4.42 | 33810 |
| 2025-08-06 | 4.47 | $4.54 | 11846 |
| 2025-08-05 | 4.47 | $4.53 | 19035 |
| 2025-08-04 | 4.46 | $4.51 | 17700 |
| 2025-08-01 | 4.46 | $4.57 | 14100 |
| 2025-07-31 | 4.46 | $4.61 | 35600 |
| 2025-07-30 | 4.46 | $4.57 | 12200 |
| 2025-07-29 | 4.45 | $4.71 | 30100 |
| 2025-07-28 | 4.44 | $4.65 | 19218 |
| 2025-07-25 | 4.43 | $4.58 | 27133 |
| 2025-07-24 | 4.43 | $4.60 | 41820 |
| 2025-07-23 | 4.43 | $4.58 | 24900 |
| 2025-07-22 | 4.43 | $4.41 | 22300 |
| 2025-07-21 | 4.45 | $4.36 | 31500 |
| 2025-07-18 | 4.47 | $4.40 | 85000 |
| 2025-07-17 | 4.50 | $4.30 | 37500 |
| 2025-07-16 | 4.53 | $4.18 | 44700 |
| 2025-07-15 | 4.58 | $4.27 | 55200 |
| 2025-07-14 | 4.62 | $4.33 | 61409 |
| 2025-07-11 | 4.64 | $4.38 | 24500 |
| 2025-07-10 | 4.67 | $4.36 | 46506 |
| 2025-07-09 | 4.68 | $4.44 | 16200 |
| 2025-07-08 | 4.68 | $4.43 | 49604 |
| 2025-07-07 | 4.69 | $4.38 | 75900 |
| 2025-07-03 | 4.69 | $4.56 | 37000 |
| 2025-07-02 | 4.68 | $4.64 | 69827 |
| 2025-07-01 | 4.67 | $4.47 | 69524 |
| 2025-06-30 | 4.66 | $4.46 | 77800 |
| 2025-06-27 | 4.65 | $4.55 | 54227 |
| 2025-06-26 | 4.63 | $4.57 | 20608 |
| 2025-06-25 | 4.62 | $4.45 | 65300 |
| 2025-06-24 | 4.61 | $4.59 | 38812 |
| 2025-06-23 | 4.59 | $4.81 | 57300 |
| 2025-06-20 | 4.57 | $4.89 | 43048 |
| 2025-06-18 | 4.54 | $4.94 | 25600 |
| 2025-06-17 | 4.52 | $4.96 | 26649 |
| 2025-06-16 | 4.50 | $5.06 | 47200 |
| 2025-06-13 | 4.47 | $5.12 | 53700 |
| 2025-06-12 | 4.44 | $4.82 | 32900 |
| 2025-06-11 | 4.41 | $4.82 | 178300 |
| 2025-06-10 | 4.38 | $4.59 | 24735 |
| 2025-06-09 | 4.36 | $4.54 | 83713 |
| 2025-06-06 | 4.34 | $4.54 | 46326 |
| 2025-06-05 | 4.34 | $4.38 | 32900 |
| 2025-06-04 | 4.31 | $4.36 | 48900 |
| 2025-06-03 | 4.32 | $4.39 | 49802 |
| 2025-06-02 | 4.33 | $4.34 | 53900 |
| 2025-05-30 | 4.36 | $4.19 | 30600 |
| 2025-05-29 | 4.38 | $4.32 | 37601 |
| 2025-05-28 | 4.40 | $4.30 | 13700 |
| 2025-05-27 | 4.42 | $4.28 | 51700 |
| 2025-05-23 | 4.45 | $4.24 | 17100 |
| 2025-05-22 | 4.49 | $4.26 | 28045 |
| 2025-05-21 | 4.52 | $4.38 | 23749 |
| 2025-05-20 | 4.55 | $4.47 | 85700 |
| 2025-05-19 | 4.58 | $4.52 | 129108 |
| 2025-05-16 | 4.60 | $4.47 | 191908 |
| 2025-05-15 | 4.63 | $4.49 | 170807 |
| 2025-05-14 | 4.66 | $4.26 | 33302 |
| 2025-05-13 | 4.69 | $4.27 | 60300 |
| 2025-05-12 | 4.73 | $4.20 | 134700 |
| 2025-05-09 | 4.77 | $4.20 | 189838 |
| 2025-05-08 | 4.80 | $4.40 | 324000 |
| 2025-05-07 | 4.83 | $3.94 | 329800 |
| 2025-05-06 | 4.87 | $4.52 | 92800 |
| 2025-05-05 | 4.87 | $4.64 | 60600 |
| 2025-05-02 | 4.87 | $4.76 | 32801 |
| 2025-05-01 | 4.91 | $4.67 | 97011 |
| 2025-04-30 | 4.97 | $4.66 | 15601 |
| 2025-04-29 | 5.04 | $4.72 | 67436 |
| 2025-04-28 | 5.10 | $5.00 | 97700 |
| 2025-04-25 | 5.12 | $4.99 | 47112 |
| 2025-04-24 | 5.15 | $4.91 | 22604 |
| 2025-04-23 | 5.18 | $4.88 | 24136 |
| 2025-04-22 | 5.21 | $5.04 | 47300 |
| 2025-04-21 | 5.24 | $4.95 | 33400 |
| 2025-04-17 | 5.25 | $5.17 | 28515 |
| 2025-04-16 | 5.25 | $4.99 | 70900 |
| 2025-04-15 | 5.26 | $4.95 | 24839 |
| 2025-04-14 | 5.27 | $5.00 | 57600 |
| 2025-04-11 | 5.27 | $4.91 | 109400 |
| 2025-04-10 | 5.27 | $4.86 | 166400 |
| 2025-04-09 | 5.27 | $5.08 | 131000 |
| 2025-04-08 | 5.27 | $4.75 | 272811 |
| 2025-04-07 | 5.28 | $4.43 | 348630 |
| 2025-04-04 | 5.31 | $4.75 | 309726 |
| 2025-04-03 | 5.33 | $5.44 | 146700 |
| 2025-04-02 | 5.32 | $6.00 | 48134 |
| 2025-04-01 | 5.28 | $5.99 | 129600 |
| 2025-03-31 | 5.24 | $5.87 | 58400 |
| 2025-03-28 | 5.23 | $5.52 | 51900 |
| 2025-03-27 | 5.25 | $5.60 | 32768 |
| 2025-03-26 | 5.27 | $5.36 | 52900 |
| 2025-03-25 | 5.30 | $5.53 | 222100 |
| 2025-03-24 | 5.33 | $5.59 | 100900 |
| 2025-03-21 | 5.37 | $5.20 | 232500 |
| 2025-03-20 | 5.43 | $5.19 | 59900 |
| 2025-03-19 | 5.49 | $5.15 | 181600 |
| 2025-03-18 | 5.56 | $5.10 | 91935 |
| 2025-03-17 | 5.64 | $5.08 | 224615 |
| 2025-03-14 | 5.71 | $4.97 | 97024 |
| 2025-03-13 | 5.79 | $4.84 | 50100 |
| 2025-03-12 | 5.88 | $5.01 | 94000 |
| 2025-03-11 | 5.96 | $4.97 | 53801 |
| 2025-03-10 | 6.03 | $5.00 | 64330 |
| 2025-03-07 | 6.11 | $5.21 | 90230 |
| 2025-03-06 | 6.17 | $5.22 | 76200 |
| 2025-03-05 | 6.23 | $5.22 | 239915 |
| 2025-03-04 | 6.30 | $5.20 | 429824 |
| 2025-03-03 | 6.36 | $5.58 | 85512 |
| 2025-02-28 | 6.40 | $5.95 | 30400 |
| 2025-02-27 | 6.43 | $6.07 | 30228 |
| 2025-02-26 | 6.46 | $6.01 | 75322 |
| 2025-02-25 | 6.49 | $6.10 | 170612 |
| 2025-02-24 | 6.51 | $6.25 | 58800 |
| 2025-02-21 | 6.54 | $6.40 | 41400 |
| 2025-02-20 | 6.56 | $6.54 | 68900 |
| 2025-02-19 | 6.58 | $6.56 | 62730 |
| 2025-02-18 | 6.60 | $6.58 | 64100 |
| 2025-02-14 | 6.62 | $6.52 | 40500 |
| 2025-02-13 | 6.64 | $6.61 | 33337 |
| 2025-02-12 | 6.68 | $6.61 | 83400 |
| 2025-02-11 | 6.70 | $6.54 | 26993 |
| 2025-02-10 | 6.74 | $6.47 | 48202 |
| 2025-02-07 | 6.77 | $6.46 | 89832 |
| 2025-02-06 | 6.80 | $6.46 | 80900 |
| 2025-02-05 | 6.83 | $6.54 | 42911 |
| 2025-02-04 | 6.87 | $6.64 | 95600 |
| 2025-02-03 | 6.89 | $6.38 | 73482 |
| 2025-01-31 | 6.94 | $6.38 | 205916 |
| 2025-01-30 | 6.97 | $6.52 | 30500 |
| 2025-01-29 | 7.00 | $6.59 | 29745 |
| 2025-01-28 | 7.01 | $6.60 | 38238 |
| 2025-01-27 | 7.04 | $6.62 | 54200 |
| 2025-01-24 | 7.06 | $6.79 | 35931 |
| 2025-01-23 | 7.03 | $6.85 | 69631 |
| 2025-01-22 | 6.99 | $6.91 | 37725 |
| 2025-01-21 | 6.95 | $6.93 | 60500 |
| 2025-01-17 | 6.92 | $6.90 | 35305 |
| 2025-01-16 | 6.90 | $7.03 | 82800 |
| 2025-01-15 | 6.87 | $7.28 | 62110 |
| 2025-01-14 | 6.85 | $7.20 | 60836 |
| 2025-01-13 | 6.82 | $7.16 | 126100 |
| 2025-01-10 | 6.81 | $7.07 | 160131 |
| 2025-01-08 | 6.81 | $7.12 | 30828 |
| 2025-01-07 | 6.81 | $7.17 | 50800 |
| 2025-01-06 | 6.80 | $7.19 | 69200 |
| 2025-01-03 | 6.79 | $7.17 | 63154 |
| 2025-01-02 | 6.78 | $7.27 | 84344 |
| 2024-12-31 | 6.77 | $7.06 | 156700 |
| 2024-12-30 | 6.78 | $6.99 | 53600 |
| 2024-12-27 | 6.80 | $6.96 | 147600 |
| 2024-12-26 | 6.81 | $7.06 | 59400 |
| 2024-12-24 | 6.82 | $7.01 | 158300 |
| 2024-12-23 | 6.84 | $6.20 | 39031 |
| 2024-12-20 | 6.92 | $6.09 | 77100 |
| 2024-12-19 | 6.99 | $6.16 | 135210 |
| 2024-12-18 | 7.03 | $6.33 | 92800 |
| 2024-12-17 | 7.06 | $6.51 | 114425 |
| 2024-12-16 | 7.08 | $6.48 | 62003 |
| 2024-12-13 | 7.11 | $6.70 | 85215 |
| 2024-12-12 | 7.14 | $6.76 | 44000 |
| 2024-12-11 | 7.16 | $6.96 | 120500 |
| 2024-12-10 | 7.16 | $6.96 | 39043 |
| 2024-12-09 | 7.18 | $7.08 | 152617 |
| 2024-12-06 | 7.21 | $7.02 | 158500 |
| 2024-12-05 | 7.25 | $6.95 | 51226 |
| 2024-12-04 | 7.29 | $6.97 | 186000 |
| 2024-12-03 | 7.33 | $7.14 | 106300 |
| 2024-12-02 | 7.34 | $7.27 | 196117 |
| 2024-11-29 | 7.33 | $7.30 | 26317 |
| 2024-11-27 | 7.32 | $7.23 | 32439 |
| 2024-11-26 | 7.32 | $7.22 | 157202 |
| 2024-11-25 | 7.31 | $7.55 | 81641 |
| 2024-11-22 | 7.29 | $7.75 | 174700 |
| 2024-11-21 | 7.25 | $7.38 | 235045 |
| 2024-11-20 | 7.24 | $7.03 | 78404 |
| 2024-11-19 | 7.24 | $6.97 | 38400 |
| 2024-11-18 | 7.25 | $6.94 | 141433 |
| 2024-11-15 | 7.27 | $6.97 | 160220 |
| 2024-11-14 | 7.28 | $7.26 | 124100 |
| 2024-11-13 | 7.28 | $7.17 | 68800 |
| 2024-11-12 | 7.29 | $7.13 | 59118 |
| 2024-11-11 | 7.31 | $7.29 | 146815 |
| 2024-11-08 | 7.34 | $7.66 | 168527 |
| 2024-11-07 | 7.36 | $7.77 | 225424 |
| 2024-11-06 | 7.37 | $7.83 | 61016 |
| 2024-11-05 | 7.37 | $7.68 | 64731 |
| 2024-11-04 | 7.38 | $7.46 | 262100 |
| 2024-11-01 | 7.40 | $7.02 | 80401 |
| 2024-10-31 | 7.43 | $7.10 | 118930 |
| 2024-10-30 | 7.45 | $7.12 | 49500 |
| 2024-10-29 | 7.47 | $7.14 | 24900 |
| 2024-10-28 | 7.49 | $7.08 | 57444 |
| 2024-10-25 | 7.51 | $7.08 | 95311 |
| 2024-10-24 | 7.53 | $7.00 | 77730 |
| 2024-10-23 | 7.55 | $7.19 | 63033 |
| 2024-10-22 | 7.57 | $7.20 | 230000 |
| 2024-10-21 | 7.60 | $7.24 | 151349 |
| 2024-10-18 | 7.62 | $7.22 | 110707 |
| 2024-10-17 | 7.63 | $7.30 | 104400 |
| 2024-10-16 | 7.65 | $7.30 | 212692 |
| 2024-10-15 | 7.66 | $7.50 | 108000 |
| 2024-10-14 | 7.66 | $8.00 | 79700 |
| 2024-10-11 | 7.63 | $7.95 | 90644 |
| 2024-10-10 | 7.55 | $7.94 | 100049 |
| 2024-10-09 | 7.48 | $7.88 | 65600 |
| 2024-10-08 | 7.40 | $7.90 | 138813 |
| 2024-10-07 | 7.34 | $7.90 | 651817 |
| 2024-10-04 | 7.28 | $7.54 | 181900 |
| 2024-10-03 | 7.24 | $7.57 | 183900 |
| 2024-10-02 | 7.22 | $7.53 | 115732 |
| 2024-10-01 | 7.20 | $7.49 | 224012 |
| 2024-09-30 | 7.20 | $7.45 | 47001 |
| 2024-09-27 | 7.19 | $7.45 | 96400 |
| 2024-09-26 | 7.19 | $7.45 | 344700 |
| 2024-09-25 | 7.18 | $7.59 | 219400 |
| 2024-09-24 | 7.16 | $7.70 | 179605 |
| 2024-09-23 | 7.15 | $7.65 | 223200 |
| 2024-09-20 | 7.13 | $7.50 | 359144 |
| 2024-09-19 | 7.10 | $7.64 | 335800 |
| 2024-09-18 | 7.08 | $7.51 | 120442 |
| 2024-09-17 | 7.05 | $7.52 | 152412 |
| 2024-09-16 | 7.04 | $7.38 | 626500 |
| 2024-09-13 | 7.01 | $6.40 | 104114 |
| 2024-09-12 | 7.02 | $6.46 | 167700 |
| 2024-09-11 | 7.03 | $6.40 | 305300 |
| 2024-09-10 | 7.05 | $6.57 | 42700 |
| 2024-09-09 | 7.06 | $6.72 | 15100 |
| 2024-09-06 | 7.05 | $6.87 | 28100 |
| 2024-09-05 | 7.04 | $7.15 | 108831 |
| 2024-09-04 | 7.00 | $7.17 | 14526 |
| 2024-09-03 | 6.96 | $7.34 | 56334 |
| 2024-08-30 | 6.90 | $7.39 | 21402 |
| 2024-08-29 | 6.86 | $7.40 | 9700 |
| 2024-08-28 | 6.82 | $7.26 | 7940 |
| 2024-08-27 | 6.81 | $7.19 | 12400 |
| 2024-08-26 | 6.80 | $7.45 | 26843 |
| 2024-08-23 | 6.77 | $7.25 | 47413 |
| 2024-08-22 | 6.75 | $7.02 | 12910 |
| 2024-08-21 | 6.76 | $7.06 | 48449 |
| 2024-08-20 | 6.78 | $7.05 | 32000 |
| 2024-08-19 | 6.81 | $7.17 | 58300 |
| 2024-08-16 | 6.83 | $6.91 | 155600 |
| 2024-08-15 | 6.86 | $6.66 | 283300 |
| 2024-08-14 | 6.91 | $6.61 | 37915 |
| 2024-08-13 | 6.97 | $6.71 | 20300 |
| 2024-08-12 | 7.02 | $6.72 | 39700 |
| 2024-08-09 | 7.09 | $6.58 | 9400 |
| 2024-08-08 | 7.14 | $6.62 | 169700 |
| 2024-08-07 | 7.17 | $6.37 | 24700 |
| 2024-08-06 | 7.22 | $6.39 | 187600 |
| 2024-08-05 | 7.26 | $6.23 | 79700 |
| 2024-08-02 | 7.31 | $6.50 | 94027 |
| 2024-08-01 | 7.34 | $6.65 | 31400 |
| 2024-07-31 | 7.37 | $6.99 | 227046 |
| 2024-07-30 | 7.38 | $7.00 | 81512 |
| 2024-07-29 | 7.38 | $6.92 | 96000 |
| 2024-07-26 | 7.37 | $6.92 | 82200 |
| 2024-07-25 | 7.35 | $7.15 | 54230 |
| 2024-07-24 | 7.31 | $7.41 | 21000 |
| 2024-07-23 | 7.26 | $7.61 | 38010 |
| 2024-07-22 | 7.19 | $7.59 | 123147 |
| 2024-07-19 | 7.11 | $7.59 | 16808 |
| 2024-07-18 | 7.03 | $7.65 | 45971 |
| 2024-07-17 | 6.95 | $7.77 | 48398 |
| 2024-07-16 | 6.86 | $7.78 | 466405 |
| 2024-07-15 | 6.78 | $8.00 | 219544 |
| 2024-07-12 | 6.68 | $7.65 | 264674 |
| 2024-07-11 | 6.58 | $7.31 | 112310 |
| 2024-07-10 | 6.51 | $7.20 | 47559 |
| 2024-07-09 | 6.44 | $7.19 | 109606 |
| 2024-07-08 | 6.37 | $7.26 | 47020 |
| 2024-07-05 | 6.29 | $7.20 | 135580 |
| 2024-07-03 | 6.22 | $7.15 | 147931 |
| 2024-07-02 | 6.15 | $7.30 | 78520 |
| 2024-07-01 | 6.08 | $6.85 | 111782 |
| 2024-06-28 | 6.04 | $6.75 | 82444 |
| 2024-06-27 | 6.00 | $6.50 | 28858 |
| 2024-06-26 | 5.98 | $6.40 | 28326 |
| 2024-06-25 | 5.96 | $6.36 | 114946 |
| 2024-06-24 | 5.94 | $6.20 | 153942 |
| 2024-06-21 | 5.93 | $6.03 | 25878 |
| 2024-06-20 | 5.93 | $6.00 | 18426 |
| 2024-06-18 | 5.93 | $6.09 | 98610 |
| 2024-06-17 | 5.93 | $6.07 | 154224 |
| 2024-06-14 | 5.92 | $5.99 | 25935 |
| 2024-06-13 | 5.92 | $6.01 | 60265 |
| 2024-06-12 | 5.92 | $5.81 | 11077 |
| 2024-06-11 | 5.93 | $5.84 | 4652 |
| 2024-06-10 | 5.93 | $5.78 | 4291 |
| 2024-06-07 | 5.94 | $5.83 | 8030 |
| 2024-06-06 | 5.95 | $5.70 | 16494 |
| 2024-06-05 | 5.95 | $5.70 | 4879 |
| 2024-06-04 | 5.96 | $5.84 | 13051 |
| 2024-06-03 | 5.96 | $5.94 | 11822 |
| 2024-05-31 | 5.95 | $6.01 | 38742 |
| 2024-05-30 | 5.95 | $5.98 | 30059 |
| 2024-05-29 | 5.94 | $6.02 | 32205 |
| 2024-05-28 | 5.92 | $6.00 | 62953 |
| 2024-05-24 | 5.92 | $5.98 | 59187 |
| 2024-05-23 | 5.93 | $5.95 | 3316 |
| 2024-05-22 | 5.92 | $5.98 | 44755 |
| 2024-05-21 | 5.91 | $6.02 | 55460 |
| 2024-05-20 | 5.91 | $6.13 | 56609 |
| 2024-05-17 | 5.87 | $5.93 | 5715 |
| 2024-05-16 | 5.89 | $6.03 | 178795 |
| 2024-05-15 | 5.90 | $5.97 | 47479 |
| 2024-05-14 | 5.92 | $5.89 | 6990 |
| 2024-05-13 | 5.94 | $5.97 | 25995 |
| 2024-05-10 | 5.96 | $5.98 | 54448 |
| 2024-05-09 | 5.98 | $5.88 | 89437 |
| 2024-05-08 | 6.00 | $5.87 | 15256 |
| 2024-05-07 | 6.03 | $5.81 | 9438 |
| 2024-05-06 | 6.06 | $5.90 | 53824 |
| 2024-05-03 | 6.08 | $5.79 | 11762 |
| 2024-05-02 | 6.12 | $5.85 | 2989 |
| 2024-05-01 | 6.14 | $5.75 | 14331 |
| 2024-04-30 | 6.16 | $5.79 | 4778 |
| 2024-04-29 | 6.18 | $5.96 | 2938 |
| 2024-04-26 | 6.18 | $6.09 | 4196 |
| 2024-04-25 | 6.18 | $5.80 | 2709 |
| 2024-04-24 | 6.19 | $5.72 | 6017 |
| 2024-04-23 | 6.20 | $5.99 | 6863 |
| 2024-04-22 | 6.20 | $5.51 | 73126 |
| 2024-04-19 | 6.23 | $6.19 | 10691 |
| 2024-04-18 | 6.22 | $6.28 | 32317 |
| 2024-04-17 | 6.19 | $6.34 | 24135 |
| 2024-04-16 | 6.16 | $6.32 | 2412 |
| 2024-04-15 | 6.10 | $6.35 | 9799 |
| 2024-04-12 | 6.04 | $6.34 | 7604 |
| 2024-04-11 | 5.97 | $6.35 | 26213 |
| 2024-04-10 | 5.92 | $6.44 | 30045 |
| 2024-04-09 | 5.85 | $6.37 | 27533 |
| 2024-04-08 | 5.78 | $6.43 | 24381 |
| 2024-04-05 | 5.72 | $6.50 | 40991 |
| 2024-04-04 | 5.65 | $6.30 | 60666 |
| 2024-04-03 | 5.60 | $6.22 | 70991 |
| 2024-04-02 | 5.55 | $6.16 | 107261 |
| 2024-04-01 | 5.49 | $5.99 | 70110 |
| 2024-03-28 | 5.45 | $5.98 | 54873 |
| 2024-03-27 | 5.41 | $6.00 | 117978 |
| 2024-03-26 | 5.35 | $5.98 | 36736 |
| 2024-03-25 | 5.29 | $6.02 | 136223 |
| 2024-03-22 | 5.23 | $5.96 | 45774 |
| 2024-03-21 | 5.18 | $6.00 | 75058 |
| 2024-03-20 | 5.14 | $5.75 | 42625 |
| 2024-03-19 | 5.11 | $5.76 | 21838 |
| 2024-03-18 | 5.09 | $5.09 | 2599 |
| 2024-03-15 | 5.11 | $5.08 | 1322 |
| 2024-03-14 | 5.13 | $5.10 | 4760 |
| 2024-03-13 | 5.14 | $5.24 | 73290 |
| 2024-03-12 | 5.16 | $5.04 | 3963 |
| 2024-03-11 | 5.18 | $5.03 | 795 |
| 2024-03-08 | 5.20 | $5.15 | 3219 |
| 2024-03-07 | 5.21 | $5.20 | 4272 |
| 2024-03-06 | 5.22 | $5.24 | 795 |
| 2024-03-05 | 5.24 | $5.16 | 18027 |
| 2024-03-04 | 5.25 | $4.96 | 49480 |
| 2024-03-01 | 5.29 | $5.30 | 91285 |
| 2024-02-29 | 5.31 | $5.04 | 9225 |
| 2024-02-28 | 5.34 | $4.88 | 13132 |
| 2024-02-27 | 5.38 | $4.86 | 17961 |
| 2024-02-26 | 5.41 | $4.80 | 63692 |
| 2024-02-23 | 5.45 | $4.94 | 66741 |
| 2024-02-22 | 5.48 | $5.14 | 36856 |
| 2024-02-21 | 5.51 | $5.12 | 15655 |
| 2024-02-20 | 5.55 | $5.40 | 13022 |
| 2024-02-16 | 5.59 | $5.45 | 5422 |
| 2024-02-15 | 5.62 | $5.49 | 2863 |
| 2024-02-14 | 5.65 | $5.45 | 7460 |
| 2024-02-13 | 5.68 | $5.50 | 3215 |
| 2024-02-12 | 5.70 | $5.44 | 12012 |
| 2024-02-09 | 5.73 | $5.50 | 21088 |
| 2024-02-08 | 5.76 | $5.37 | 1708 |
| 2024-02-07 | 5.78 | $5.45 | 2876 |
| 2024-02-06 | 5.80 | $5.48 | 5021 |
| 2024-02-05 | 5.80 | $5.49 | 502 |
| 2024-02-02 | 5.80 | $5.60 | 15477 |
| 2024-02-01 | 5.79 | $5.74 | 19093 |
| 2024-01-31 | 5.77 | $5.60 | 2375 |
| 2024-01-30 | 5.75 | $5.75 | 4569 |
| 2024-01-29 | 5.70 | $5.52 | 1394 |
| 2024-01-26 | 5.69 | $5.50 | 1754 |
| 2024-01-25 | 5.67 | $5.51 | 5952 |
| 2024-01-24 | 5.65 | $5.90 | 9645 |
| 2024-01-23 | 5.60 | $5.93 | 2123 |
| 2024-01-22 | 5.54 | $6.15 | 1964 |
| 2024-01-19 | 5.48 | $5.93 | 28170 |
| 2024-01-18 | 5.45 | $6.12 | 8151 |
| 2024-01-17 | 5.40 | $6.15 | 4745 |
| 2024-01-16 | 5.37 | $5.92 | 833 |
| 2024-01-12 | 5.34 | $6.06 | 3717 |
| 2024-01-11 | 5.29 | $5.99 | 2418 |
| 2024-01-10 | 5.26 | $5.73 | 1339 |
| 2024-01-09 | 5.26 | $5.84 | 1703 |
| 2024-01-08 | 5.25 | $5.63 | 4690 |
| 2024-01-05 | 5.27 | $5.43 | 2655 |
| 2024-01-04 | 5.29 | $5.43 | 5212 |
| 2024-01-03 | 5.32 | $5.36 | 8865 |
| 2024-01-02 | 5.35 | $5.12 | 5782 |
| 2023-12-29 | 5.39 | $4.86 | 25304 |
| 2023-12-28 | 5.45 | $5.19 | 3361 |
| 2023-12-27 | 5.48 | $5.17 | 5189 |
| 2023-12-26 | 5.52 | $5.04 | 2642 |
| 2023-12-22 | 5.57 | $4.86 | 2867 |
| 2023-12-21 | 5.64 | $4.85 | 27191 |
| 2023-12-20 | 5.70 | $5.00 | 9808 |
| 2023-12-19 | 5.76 | $5.20 | 5091 |
| 2023-12-18 | 5.80 | $5.20 | 30476 |
| 2023-12-15 | 5.85 | $5.45 | 9880 |
| 2023-12-14 | 5.87 | $5.36 | 8684 |
| 2023-12-13 | 5.91 | $5.08 | 7917 |
| 2023-12-12 | 5.95 | $5.41 | 11434 |
| 2023-12-11 | 5.97 | $5.64 | 17090 |
| 2023-12-08 | 5.98 | $5.77 | 6136 |
| 2023-12-07 | 5.99 | $5.93 | 17638 |
| 2023-12-06 | 5.99 | $5.95 | 18569 |
| 2023-12-05 | 6.00 | $5.87 | 24726 |
| 2023-12-04 | 6.03 | $5.98 | 19230 |
| 2023-12-01 | 6.04 | $6.03 | 8610 |
| 2023-11-30 | 6.04 | $5.94 | 2188 |
| 2023-11-29 | 6.04 | $5.92 | 21130 |
| 2023-11-28 | 6.05 | $5.96 | 33172 |
| 2023-11-27 | 6.06 | $6.07 | 56061 |
| 2023-11-24 | 6.06 | $6.09 | 2743 |
| 2023-11-22 | 6.06 | $6.18 | 989 |
| 2023-11-21 | 6.06 | $6.15 | 520 |
| 2023-11-20 | 6.06 | $6.10 | 15860 |
| 2023-11-17 | 6.05 | $6.05 | 19119 |
| 2023-11-16 | 6.05 | $5.97 | 27909 |
| 2023-11-15 | 6.06 | $6.02 | 30881 |
| 2023-11-14 | 6.07 | $5.95 | 29400 |
| 2023-11-13 | 6.07 | $5.85 | 59946 |
| 2023-11-10 | 6.08 | $5.88 | 81911 |
| 2023-11-09 | 6.07 | $5.83 | 115131 |
| 2023-11-08 | 6.06 | $6.03 | 31401 |
| 2023-11-07 | 6.04 | $6.19 | 44605 |
| 2023-11-06 | 6.02 | $6.50 | 641109 |
| 2023-11-03 | 5.96 | $6.00 | 109928 |
| 2023-11-02 | 5.92 | $6.11 | 23254 |
| 2023-11-01 | 5.86 | $6.00 | 41423 |
| 2023-10-31 | 5.81 | $6.06 | 39012 |
| 2023-10-30 | 5.75 | $6.19 | 20708 |
| 2023-10-27 | 5.71 | $6.10 | 18318 |
| 2023-10-26 | 5.65 | $6.13 | 44681 |
| 2023-10-25 | 5.62 | $6.11 | 34866 |
| 2023-10-24 | 5.65 | $6.13 | 25358 |
| 2023-10-23 | 5.69 | $5.94 | 36892 |
| 2023-10-20 | 5.78 | $6.06 | 20928 |
| 2023-10-19 | 5.86 | $6.18 | 529595 |
| 2023-10-18 | 5.89 | $6.23 | 2.1M |
| 2023-10-17 | 6.05 | $5.92 | 189676 |
| 2023-10-16 | 6.24 | $5.98 | 192282 |
| 2023-10-13 | 6.44 | $5.66 | 319250 |
| 2023-10-12 | 6.68 | $5.60 | 69553 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
6.02
2026-07-22
Close Price
$6.65
Vol: 306226
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.40
Average
5.80
Maximum
7.63
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 6.02 | $6.65 | 306226 |
| 2026-07-21 | 5.95 | $6.41 | 139011 |
| 2026-07-20 | 5.91 | $6.40 | 226226 |
| 2026-07-17 | 5.85 | $6.35 | 321700 |
| 2026-07-16 | 5.80 | $6.11 | 162100 |
| 2026-07-15 | 5.77 | $6.26 | 243947 |
| 2026-07-14 | 5.72 | $6.11 | 188005 |
| 2026-07-13 | 5.68 | $6.02 | 219633 |
| 2026-07-10 | 5.64 | $5.57 | 51800 |
| 2026-07-09 | 5.65 | $5.65 | 309400 |
| 2026-07-08 | 5.65 | $5.74 | 106501 |
| 2026-07-07 | 5.64 | $5.54 | 98443 |
| 2026-07-06 | 5.65 | $5.46 | 97000 |
| 2026-07-02 | 5.67 | $5.54 | 70618 |
| 2026-07-01 | 5.68 | $5.61 | 68100 |
| 2026-06-30 | 5.69 | $5.65 | 80624 |
| 2026-06-29 | 5.69 | $5.74 | 133900 |
| 2026-06-26 | 5.68 | $5.65 | 135229 |
| 2026-06-25 | 5.69 | $5.65 | 383142 |
| 2026-06-24 | 5.69 | $5.45 | 228803 |
| 2026-06-23 | 5.72 | $5.60 | 250723 |
| 2026-06-22 | 5.73 | $5.49 | 171238 |
| 2026-06-18 | 5.76 | $5.49 | 462600 |
| 2026-06-17 | 5.78 | $5.52 | 217136 |
| 2026-06-16 | 5.81 | $5.55 | 115450 |
| 2026-06-15 | 5.84 | $5.59 | 136600 |
| 2026-06-12 | 5.86 | $5.76 | 78313 |
| 2026-06-11 | 5.88 | $5.80 | 123200 |
| 2026-06-10 | 5.88 | $5.79 | 105648 |
| 2026-06-09 | 5.89 | $5.65 | 169329 |
| 2026-06-08 | 5.92 | $5.80 | 105100 |
| 2026-06-05 | 5.93 | $5.66 | 169400 |
| 2026-06-04 | 5.96 | $5.98 | 118944 |
| 2026-06-03 | 5.96 | $5.94 | 140106 |
| 2026-06-02 | 5.96 | $5.89 | 64300 |
| 2026-06-01 | 5.97 | $5.83 | 248037 |
| 2026-05-29 | 5.98 | $5.63 | 366500 |
| 2026-05-28 | 6.02 | $5.79 | 156264 |
| 2026-05-27 | 6.04 | $5.68 | 249100 |
| 2026-05-26 | 6.08 | $5.81 | 191638 |
| 2026-05-22 | 6.11 | $6.02 | 99507 |
| 2026-05-21 | 6.12 | $5.95 | 141736 |
| 2026-05-20 | 6.13 | $6.13 | 185700 |
| 2026-05-19 | 6.13 | $6.28 | 87921 |
| 2026-05-18 | 6.12 | $6.30 | 98077 |
| 2026-05-15 | 6.10 | $6.17 | 90000 |
| 2026-05-14 | 6.09 | $6.01 | 110600 |
| 2026-05-13 | 6.10 | $5.93 | 103600 |
| 2026-05-12 | 6.12 | $6.10 | 317200 |
| 2026-05-11 | 6.12 | $5.82 | 110900 |
| 2026-05-08 | 6.15 | $5.78 | 179900 |
| 2026-05-07 | 6.19 | $5.65 | 148200 |
| 2026-05-06 | 6.25 | $5.85 | 388540 |
| 2026-05-05 | 6.29 | $6.65 | 227200 |
| 2026-05-04 | 6.26 | $6.49 | 357400 |
| 2026-05-01 | 6.23 | $6.50 | 383300 |
| 2026-04-30 | 6.20 | $6.73 | 292600 |
| 2026-04-29 | 6.15 | $6.57 | 1.2M |
| 2026-04-28 | 6.10 | $6.20 | 189307 |
| 2026-04-27 | 6.09 | $6.23 | 118321 |
| 2026-04-24 | 6.08 | $6.10 | 84737 |
| 2026-04-23 | 6.08 | $5.98 | 80200 |
| 2026-04-22 | 6.09 | $6.03 | 127500 |
| 2026-04-21 | 6.09 | $5.91 | 107743 |
| 2026-04-20 | 6.11 | $5.78 | 93416 |
| 2026-04-17 | 6.14 | $5.69 | 246600 |
| 2026-04-16 | 6.19 | $6.24 | 425000 |
| 2026-04-15 | 6.19 | $6.09 | 294000 |
| 2026-04-14 | 6.20 | $6.15 | 166574 |
| 2026-04-13 | 6.20 | $6.07 | 207100 |
| 2026-04-10 | 6.22 | $5.91 | 89517 |
| 2026-04-09 | 6.25 | $5.91 | 103800 |
| 2026-04-08 | 6.28 | $5.98 | 217804 |
| 2026-04-07 | 6.32 | $6.28 | 501425 |
| 2026-04-06 | 6.32 | $6.30 | 1.3M |
| 2026-04-02 | 6.32 | $6.30 | 251672 |
| 2026-04-01 | 6.32 | $6.07 | 151300 |
| 2026-03-31 | 6.35 | $6.32 | 299804 |
| 2026-03-30 | 6.36 | $6.47 | 99100 |
| 2026-03-27 | 6.34 | $6.58 | 316413 |
| 2026-03-26 | 6.32 | $6.43 | 85428 |
| 2026-03-25 | 6.31 | $6.45 | 50300 |
| 2026-03-24 | 6.29 | $6.67 | 158748 |
| 2026-03-23 | 6.25 | $6.81 | 209700 |
| 2026-03-20 | 6.19 | $6.92 | 257130 |
| 2026-03-19 | 6.12 | $6.60 | 269300 |
| 2026-03-18 | 6.06 | $6.17 | 179860 |
| 2026-03-17 | 6.05 | $5.95 | 127900 |
| 2026-03-16 | 6.06 | $6.03 | 156100 |
| 2026-03-13 | 6.07 | $5.99 | 417449 |
| 2026-03-12 | 6.08 | $6.32 | 347225 |
| 2026-03-11 | 6.05 | $6.27 | 169145 |
| 2026-03-10 | 6.03 | $6.18 | 162500 |
| 2026-03-09 | 6.01 | $6.57 | 83711 |
| 2026-03-06 | 5.95 | $6.64 | 192225 |
| 2026-03-05 | 5.88 | $6.37 | 265900 |
| 2026-03-04 | 5.83 | $6.05 | 134600 |
| 2026-03-03 | 5.81 | $6.16 | 428900 |
| 2026-03-02 | 5.77 | $5.97 | 69416 |
| 2026-02-27 | 5.75 | $5.94 | 14900 |
| 2026-02-26 | 5.73 | $5.79 | 13000 |
| 2026-02-25 | 5.72 | $5.74 | 12800 |
| 2026-02-24 | 5.72 | $5.84 | 47903 |
| 2026-02-23 | 5.71 | $5.91 | 18200 |
| 2026-02-20 | 5.68 | $6.08 | 29407 |
| 2026-02-19 | 5.64 | $6.14 | 27107 |
| 2026-02-18 | 5.59 | $5.94 | 95231 |
| 2026-02-17 | 5.55 | $5.77 | 26414 |
| 2026-02-13 | 5.53 | $5.78 | 21837 |
| 2026-02-12 | 5.50 | $5.74 | 46863 |
| 2026-02-11 | 5.48 | $6.03 | 52100 |
| 2026-02-10 | 5.42 | $5.88 | 65100 |
| 2026-02-09 | 5.37 | $6.03 | 105446 |
| 2026-02-06 | 5.30 | $5.74 | 36221 |
| 2026-02-05 | 5.26 | $5.49 | 37911 |
| 2026-02-04 | 5.23 | $5.67 | 85316 |
| 2026-02-03 | 5.19 | $5.48 | 60700 |
| 2026-02-02 | 5.15 | $5.34 | 65700 |
| 2026-01-30 | 5.13 | $5.45 | 96300 |
| 2026-01-29 | 5.10 | $5.54 | 114400 |
| 2026-01-28 | 5.06 | $5.50 | 97556 |
| 2026-01-27 | 5.01 | $5.54 | 74117 |
| 2026-01-26 | 4.95 | $5.26 | 38200 |
| 2026-01-23 | 4.92 | $5.40 | 134825 |
| 2026-01-22 | 4.87 | $5.19 | 72322 |
| 2026-01-21 | 4.84 | $5.23 | 112460 |
| 2026-01-20 | 4.80 | $4.89 | 103144 |
| 2026-01-16 | 4.79 | $4.96 | 61000 |
| 2026-01-15 | 4.77 | $4.98 | 62800 |
| 2026-01-14 | 4.74 | $5.07 | 196203 |
| 2026-01-13 | 4.71 | $4.94 | 73203 |
| 2026-01-12 | 4.69 | $4.88 | 124600 |
| 2026-01-09 | 4.67 | $4.74 | 201500 |
| 2026-01-08 | 4.66 | $4.58 | 131700 |
| 2026-01-07 | 4.67 | $4.47 | 174046 |
| 2026-01-06 | 4.69 | $4.56 | 144300 |
| 2026-01-05 | 4.70 | $4.66 | 473800 |
| 2026-01-02 | 4.70 | $4.81 | 64500 |
| 2025-12-31 | 4.69 | $4.76 | 214700 |
| 2025-12-30 | 4.69 | $4.75 | 240936 |
| 2025-12-29 | 4.68 | $4.81 | 221988 |
| 2025-12-26 | 4.66 | $4.64 | 93700 |
| 2025-12-24 | 4.67 | $4.72 | 118136 |
| 2025-12-23 | 4.66 | $4.67 | 205300 |
| 2025-12-22 | 4.66 | $4.47 | 190000 |
| 2025-12-19 | 4.68 | $4.40 | 222444 |
| 2025-12-18 | 4.71 | $4.72 | 179000 |
| 2025-12-17 | 4.71 | $4.51 | 142024 |
| 2025-12-16 | 4.73 | $4.33 | 189600 |
| 2025-12-15 | 4.77 | $4.38 | 847309 |
| 2025-12-12 | 4.81 | $4.50 | 135400 |
| 2025-12-11 | 4.85 | $4.63 | 110600 |
| 2025-12-10 | 4.87 | $4.71 | 103100 |
| 2025-12-09 | 4.89 | $4.77 | 183500 |
| 2025-12-08 | 4.90 | $4.92 | 106900 |
| 2025-12-05 | 4.90 | $5.11 | 295432 |
| 2025-12-04 | 4.87 | $4.95 | 101200 |
| 2025-12-03 | 4.86 | $4.91 | 273900 |
| 2025-12-02 | 4.86 | $4.73 | 64600 |
| 2025-12-01 | 4.87 | $4.67 | 202446 |
| 2025-11-28 | 4.90 | $4.57 | 189700 |
| 2025-11-26 | 4.93 | $4.72 | 151600 |
| 2025-11-25 | 4.95 | $5.14 | 585700 |
| 2025-11-24 | 4.93 | $5.16 | 21549 |
| 2025-11-21 | 4.91 | $5.18 | 119708 |
| 2025-11-20 | 4.88 | $5.36 | 313360 |
| 2025-11-19 | 4.83 | $5.08 | 59535 |
| 2025-11-18 | 4.80 | $4.99 | 90124 |
| 2025-11-17 | 4.78 | $4.87 | 176360 |
| 2025-11-14 | 4.77 | $5.16 | 1.0M |
| 2025-11-13 | 4.73 | $4.86 | 73500 |
| 2025-11-12 | 4.72 | $5.01 | 596800 |
| 2025-11-11 | 4.69 | $4.73 | 34900 |
| 2025-11-10 | 4.68 | $4.60 | 140600 |
| 2025-11-07 | 4.69 | $4.58 | 70136 |
| 2025-11-06 | 4.70 | $4.39 | 75824 |
| 2025-11-05 | 4.74 | $4.39 | 150612 |
| 2025-11-04 | 4.77 | $4.47 | 230001 |
| 2025-11-03 | 4.81 | $4.80 | 11443 |
| 2025-10-31 | 4.81 | $5.06 | 66200 |
| 2025-10-30 | 4.78 | $4.88 | 33700 |
| 2025-10-29 | 4.77 | $4.74 | 48014 |
| 2025-10-28 | 4.77 | $4.80 | 82314 |
| 2025-10-27 | 4.77 | $4.91 | 18026 |
| 2025-10-24 | 4.75 | $4.95 | 102621 |
| 2025-10-23 | 4.73 | $5.02 | 30300 |
| 2025-10-22 | 4.70 | $4.81 | 44629 |
| 2025-10-21 | 4.69 | $4.68 | 10522 |
| 2025-10-20 | 4.69 | $4.77 | 42700 |
| 2025-10-17 | 4.68 | $4.50 | 63320 |
| 2025-10-16 | 4.70 | $4.58 | 28018 |
| 2025-10-15 | 4.72 | $4.61 | 11300 |
| 2025-10-14 | 4.73 | $4.54 | 30428 |
| 2025-10-13 | 4.75 | $4.62 | 22000 |
| 2025-10-10 | 4.76 | $4.56 | 99000 |
| 2025-10-09 | 4.78 | $4.64 | 51912 |
| 2025-10-08 | 4.80 | $4.72 | 43413 |
| 2025-10-07 | 4.80 | $4.72 | 11500 |
| 2025-10-06 | 4.81 | $4.81 | 34722 |
| 2025-10-03 | 4.81 | $4.74 | 50514 |
| 2025-10-02 | 4.82 | $4.57 | 31823 |
| 2025-10-01 | 4.85 | $4.71 | 24800 |
| 2025-09-30 | 4.86 | $4.62 | 26900 |
| 2025-09-29 | 4.89 | $4.75 | 7000 |
| 2025-09-26 | 4.90 | $4.87 | 33400 |
| 2025-09-25 | 4.91 | $4.84 | 33211 |
| 2025-09-24 | 4.91 | $4.83 | 127006 |
| 2025-09-23 | 4.92 | $4.89 | 87006 |
| 2025-09-22 | 4.92 | $4.87 | 79900 |
| 2025-09-19 | 4.93 | $5.03 | 40300 |
| 2025-09-18 | 4.92 | $5.15 | 33007 |
| 2025-09-17 | 4.90 | $5.11 | 60200 |
| 2025-09-16 | 4.87 | $5.11 | 43400 |
| 2025-09-15 | 4.85 | $4.87 | 31500 |
| 2025-09-12 | 4.85 | $4.74 | 5900 |
| 2025-09-11 | 4.86 | $4.75 | 23542 |
| 2025-09-10 | 4.87 | $4.77 | 41300 |
| 2025-09-09 | 4.88 | $4.82 | 21200 |
| 2025-09-08 | 4.89 | $4.98 | 4700 |
| 2025-09-05 | 4.88 | $5.09 | 18300 |
| 2025-09-04 | 4.85 | $5.25 | 16200 |
| 2025-09-03 | 4.81 | $5.23 | 22103 |
| 2025-09-02 | 4.77 | $5.35 | 165800 |
| 2025-08-29 | 4.71 | $5.16 | 126500 |
| 2025-08-28 | 4.66 | $5.10 | 93500 |
| 2025-08-27 | 4.61 | $5.00 | 142400 |
| 2025-08-26 | 4.57 | $4.89 | 46300 |
| 2025-08-25 | 4.54 | $4.75 | 15700 |
| 2025-08-22 | 4.51 | $4.85 | 87411 |
| 2025-08-21 | 4.48 | $4.48 | 68239 |
| 2025-08-20 | 4.48 | $4.31 | 61818 |
| 2025-08-19 | 4.50 | $4.43 | 19300 |
| 2025-08-18 | 4.50 | $4.59 | 10616 |
| 2025-08-15 | 4.49 | $4.54 | 10527 |
| 2025-08-14 | 4.49 | $4.54 | 11224 |
| 2025-08-13 | 4.48 | $4.56 | 8331 |
| 2025-08-12 | 4.48 | $4.36 | 29400 |
| 2025-08-11 | 4.49 | $4.32 | 11543 |
| 2025-08-08 | 4.51 | $4.40 | 15449 |
| 2025-08-07 | 4.52 | $4.42 | 33810 |
| 2025-08-06 | 4.53 | $4.54 | 11846 |
| 2025-08-05 | 4.53 | $4.53 | 19035 |
| 2025-08-04 | 4.53 | $4.51 | 17700 |
| 2025-08-01 | 4.53 | $4.57 | 14100 |
| 2025-07-31 | 4.52 | $4.61 | 35600 |
| 2025-07-30 | 4.51 | $4.57 | 12200 |
| 2025-07-29 | 4.51 | $4.71 | 30100 |
| 2025-07-28 | 4.49 | $4.65 | 19218 |
| 2025-07-25 | 4.47 | $4.58 | 27133 |
| 2025-07-24 | 4.46 | $4.60 | 41820 |
| 2025-07-23 | 4.44 | $4.58 | 24900 |
| 2025-07-22 | 4.43 | $4.41 | 22300 |
| 2025-07-21 | 4.43 | $4.36 | 31500 |
| 2025-07-18 | 4.44 | $4.40 | 85000 |
| 2025-07-17 | 4.44 | $4.30 | 37500 |
| 2025-07-16 | 4.46 | $4.18 | 44700 |
| 2025-07-15 | 4.49 | $4.27 | 55200 |
| 2025-07-14 | 4.51 | $4.33 | 61409 |
| 2025-07-11 | 4.53 | $4.38 | 24500 |
| 2025-07-10 | 4.54 | $4.36 | 46506 |
| 2025-07-09 | 4.56 | $4.44 | 16200 |
| 2025-07-08 | 4.58 | $4.43 | 49604 |
| 2025-07-07 | 4.59 | $4.38 | 75900 |
| 2025-07-03 | 4.61 | $4.56 | 37000 |
| 2025-07-02 | 4.62 | $4.64 | 69827 |
| 2025-07-01 | 4.62 | $4.47 | 69524 |
| 2025-06-30 | 4.63 | $4.46 | 77800 |
| 2025-06-27 | 4.65 | $4.55 | 54227 |
| 2025-06-26 | 4.66 | $4.57 | 20608 |
| 2025-06-25 | 4.67 | $4.45 | 65300 |
| 2025-06-24 | 4.70 | $4.59 | 38812 |
| 2025-06-23 | 4.71 | $4.81 | 57300 |
| 2025-06-20 | 4.70 | $4.89 | 43048 |
| 2025-06-18 | 4.67 | $4.94 | 25600 |
| 2025-06-17 | 4.65 | $4.96 | 26649 |
| 2025-06-16 | 4.61 | $5.06 | 47200 |
| 2025-06-13 | 4.57 | $5.12 | 53700 |
| 2025-06-12 | 4.51 | $4.82 | 32900 |
| 2025-06-11 | 4.48 | $4.82 | 178300 |
| 2025-06-10 | 4.44 | $4.59 | 24735 |
| 2025-06-09 | 4.42 | $4.54 | 83713 |
| 2025-06-06 | 4.41 | $4.54 | 46326 |
| 2025-06-05 | 4.40 | $4.38 | 32900 |
| 2025-06-04 | 4.40 | $4.36 | 48900 |
| 2025-06-03 | 4.40 | $4.39 | 49802 |
| 2025-06-02 | 4.41 | $4.34 | 53900 |
| 2025-05-30 | 4.41 | $4.19 | 30600 |
| 2025-05-29 | 4.44 | $4.32 | 37601 |
| 2025-05-28 | 4.45 | $4.30 | 13700 |
| 2025-05-27 | 4.46 | $4.28 | 51700 |
| 2025-05-23 | 4.48 | $4.24 | 17100 |
| 2025-05-22 | 4.51 | $4.26 | 28045 |
| 2025-05-21 | 4.54 | $4.38 | 23749 |
| 2025-05-20 | 4.55 | $4.47 | 85700 |
| 2025-05-19 | 4.56 | $4.52 | 129108 |
| 2025-05-16 | 4.57 | $4.47 | 191908 |
| 2025-05-15 | 4.58 | $4.49 | 170807 |
| 2025-05-14 | 4.58 | $4.26 | 33302 |
| 2025-05-13 | 4.62 | $4.27 | 60300 |
| 2025-05-12 | 4.66 | $4.20 | 134700 |
| 2025-05-09 | 4.70 | $4.20 | 189838 |
| 2025-05-08 | 4.76 | $4.40 | 324000 |
| 2025-05-07 | 4.79 | $3.94 | 329800 |
| 2025-05-06 | 4.88 | $4.52 | 92800 |
| 2025-05-05 | 4.92 | $4.64 | 60600 |
| 2025-05-02 | 4.95 | $4.76 | 32801 |
| 2025-05-01 | 4.97 | $4.67 | 97011 |
| 2025-04-30 | 5.00 | $4.66 | 15601 |
| 2025-04-29 | 5.04 | $4.72 | 67436 |
| 2025-04-28 | 5.07 | $5.00 | 97700 |
| 2025-04-25 | 5.08 | $4.99 | 47112 |
| 2025-04-24 | 5.09 | $4.91 | 22604 |
| 2025-04-23 | 5.11 | $4.88 | 24136 |
| 2025-04-22 | 5.13 | $5.04 | 47300 |
| 2025-04-21 | 5.14 | $4.95 | 33400 |
| 2025-04-17 | 5.16 | $5.17 | 28515 |
| 2025-04-16 | 5.16 | $4.99 | 70900 |
| 2025-04-15 | 5.18 | $4.95 | 24839 |
| 2025-04-14 | 5.21 | $5.00 | 57600 |
| 2025-04-11 | 5.23 | $4.91 | 109400 |
| 2025-04-10 | 5.26 | $4.86 | 166400 |
| 2025-04-09 | 5.30 | $5.08 | 131000 |
| 2025-04-08 | 5.33 | $4.75 | 272811 |
| 2025-04-07 | 5.39 | $4.43 | 348630 |
| 2025-04-04 | 5.49 | $4.75 | 309726 |
| 2025-04-03 | 5.56 | $5.44 | 146700 |
| 2025-04-02 | 5.58 | $6.00 | 48134 |
| 2025-04-01 | 5.53 | $5.99 | 129600 |
| 2025-03-31 | 5.49 | $5.87 | 58400 |
| 2025-03-28 | 5.44 | $5.52 | 51900 |
| 2025-03-27 | 5.44 | $5.60 | 32768 |
| 2025-03-26 | 5.42 | $5.36 | 52900 |
| 2025-03-25 | 5.43 | $5.53 | 222100 |
| 2025-03-24 | 5.41 | $5.59 | 100900 |
| 2025-03-21 | 5.40 | $5.20 | 232500 |
| 2025-03-20 | 5.42 | $5.19 | 59900 |
| 2025-03-19 | 5.44 | $5.15 | 181600 |
| 2025-03-18 | 5.47 | $5.10 | 91935 |
| 2025-03-17 | 5.51 | $5.08 | 224615 |
| 2025-03-14 | 5.56 | $4.97 | 97024 |
| 2025-03-13 | 5.62 | $4.84 | 50100 |
| 2025-03-12 | 5.70 | $5.01 | 94000 |
| 2025-03-11 | 5.77 | $4.97 | 53801 |
| 2025-03-10 | 5.86 | $5.00 | 64330 |
| 2025-03-07 | 5.95 | $5.21 | 90230 |
| 2025-03-06 | 6.02 | $5.22 | 76200 |
| 2025-03-05 | 6.11 | $5.22 | 239915 |
| 2025-03-04 | 6.20 | $5.20 | 429824 |
| 2025-03-03 | 6.31 | $5.58 | 85512 |
| 2025-02-28 | 6.38 | $5.95 | 30400 |
| 2025-02-27 | 6.43 | $6.07 | 30228 |
| 2025-02-26 | 6.47 | $6.01 | 75322 |
| 2025-02-25 | 6.51 | $6.10 | 170612 |
| 2025-02-24 | 6.56 | $6.25 | 58800 |
| 2025-02-21 | 6.59 | $6.40 | 41400 |
| 2025-02-20 | 6.61 | $6.54 | 68900 |
| 2025-02-19 | 6.62 | $6.56 | 62730 |
| 2025-02-18 | 6.62 | $6.58 | 64100 |
| 2025-02-14 | 6.63 | $6.52 | 40500 |
| 2025-02-13 | 6.64 | $6.61 | 33337 |
| 2025-02-12 | 6.64 | $6.61 | 83400 |
| 2025-02-11 | 6.65 | $6.54 | 26993 |
| 2025-02-10 | 6.66 | $6.47 | 48202 |
| 2025-02-07 | 6.68 | $6.46 | 89832 |
| 2025-02-06 | 6.70 | $6.46 | 80900 |
| 2025-02-05 | 6.73 | $6.54 | 42911 |
| 2025-02-04 | 6.75 | $6.64 | 95600 |
| 2025-02-03 | 6.76 | $6.38 | 73482 |
| 2025-01-31 | 6.80 | $6.38 | 205916 |
| 2025-01-30 | 6.84 | $6.52 | 30500 |
| 2025-01-29 | 6.88 | $6.59 | 29745 |
| 2025-01-28 | 6.91 | $6.60 | 38238 |
| 2025-01-27 | 6.94 | $6.62 | 54200 |
| 2025-01-24 | 6.97 | $6.79 | 35931 |
| 2025-01-23 | 6.99 | $6.85 | 69631 |
| 2025-01-22 | 7.01 | $6.91 | 37725 |
| 2025-01-21 | 7.02 | $6.93 | 60500 |
| 2025-01-17 | 7.03 | $6.90 | 35305 |
| 2025-01-16 | 7.04 | $7.03 | 82800 |
| 2025-01-15 | 7.04 | $7.28 | 62110 |
| 2025-01-14 | 7.01 | $7.20 | 60836 |
| 2025-01-13 | 7.00 | $7.16 | 126100 |
| 2025-01-10 | 6.98 | $7.07 | 160131 |
| 2025-01-08 | 6.97 | $7.12 | 30828 |
| 2025-01-07 | 6.95 | $7.17 | 50800 |
| 2025-01-06 | 6.93 | $7.19 | 69200 |
| 2025-01-03 | 6.90 | $7.17 | 63154 |
| 2025-01-02 | 6.87 | $7.27 | 84344 |
| 2024-12-31 | 6.83 | $7.06 | 156700 |
| 2024-12-30 | 6.81 | $6.99 | 53600 |
| 2024-12-27 | 6.79 | $6.96 | 147600 |
| 2024-12-26 | 6.77 | $7.06 | 59400 |
| 2024-12-24 | 6.74 | $7.01 | 158300 |
| 2024-12-23 | 6.71 | $6.20 | 39031 |
| 2024-12-20 | 6.77 | $6.09 | 77100 |
| 2024-12-19 | 6.84 | $6.16 | 135210 |
| 2024-12-18 | 6.91 | $6.33 | 92800 |
| 2024-12-17 | 6.97 | $6.51 | 114425 |
| 2024-12-16 | 7.02 | $6.48 | 62003 |
| 2024-12-13 | 7.07 | $6.70 | 85215 |
| 2024-12-12 | 7.11 | $6.76 | 44000 |
| 2024-12-11 | 7.15 | $6.96 | 120500 |
| 2024-12-10 | 7.17 | $6.96 | 39043 |
| 2024-12-09 | 7.19 | $7.08 | 152617 |
| 2024-12-06 | 7.21 | $7.02 | 158500 |
| 2024-12-05 | 7.23 | $6.95 | 51226 |
| 2024-12-04 | 7.25 | $6.97 | 186000 |
| 2024-12-03 | 7.28 | $7.14 | 106300 |
| 2024-12-02 | 7.30 | $7.27 | 196117 |
| 2024-11-29 | 7.30 | $7.30 | 26317 |
| 2024-11-27 | 7.30 | $7.23 | 32439 |
| 2024-11-26 | 7.31 | $7.22 | 157202 |
| 2024-11-25 | 7.32 | $7.55 | 81641 |
| 2024-11-22 | 7.30 | $7.75 | 174700 |
| 2024-11-21 | 7.25 | $7.38 | 235045 |
| 2024-11-20 | 7.23 | $7.03 | 78404 |
| 2024-11-19 | 7.25 | $6.97 | 38400 |
| 2024-11-18 | 7.28 | $6.94 | 141433 |
| 2024-11-15 | 7.32 | $6.97 | 160220 |
| 2024-11-14 | 7.36 | $7.26 | 124100 |
| 2024-11-13 | 7.37 | $7.17 | 68800 |
| 2024-11-12 | 7.39 | $7.13 | 59118 |
| 2024-11-11 | 7.42 | $7.29 | 146815 |
| 2024-11-08 | 7.43 | $7.66 | 168527 |
| 2024-11-07 | 7.40 | $7.77 | 225424 |
| 2024-11-06 | 7.37 | $7.83 | 61016 |
| 2024-11-05 | 7.32 | $7.68 | 64731 |
| 2024-11-04 | 7.28 | $7.46 | 262100 |
| 2024-11-01 | 7.26 | $7.02 | 80401 |
| 2024-10-31 | 7.29 | $7.10 | 118930 |
| 2024-10-30 | 7.31 | $7.12 | 49500 |
| 2024-10-29 | 7.32 | $7.14 | 24900 |
| 2024-10-28 | 7.34 | $7.08 | 57444 |
| 2024-10-25 | 7.37 | $7.08 | 95311 |
| 2024-10-24 | 7.40 | $7.00 | 77730 |
| 2024-10-23 | 7.45 | $7.19 | 63033 |
| 2024-10-22 | 7.47 | $7.20 | 230000 |
| 2024-10-21 | 7.50 | $7.24 | 151349 |
| 2024-10-18 | 7.53 | $7.22 | 110707 |
| 2024-10-17 | 7.56 | $7.30 | 104400 |
| 2024-10-16 | 7.59 | $7.30 | 212692 |
| 2024-10-15 | 7.62 | $7.50 | 108000 |
| 2024-10-14 | 7.63 | $8.00 | 79700 |
| 2024-10-11 | 7.59 | $7.95 | 90644 |
| 2024-10-10 | 7.55 | $7.94 | 100049 |
| 2024-10-09 | 7.51 | $7.88 | 65600 |
| 2024-10-08 | 7.47 | $7.90 | 138813 |
| 2024-10-07 | 7.43 | $7.90 | 651817 |
| 2024-10-04 | 7.38 | $7.54 | 181900 |
| 2024-10-03 | 7.36 | $7.57 | 183900 |
| 2024-10-02 | 7.34 | $7.53 | 115732 |
| 2024-10-01 | 7.32 | $7.49 | 224012 |
| 2024-09-30 | 7.30 | $7.45 | 47001 |
| 2024-09-27 | 7.29 | $7.45 | 96400 |
| 2024-09-26 | 7.27 | $7.45 | 344700 |
| 2024-09-25 | 7.25 | $7.59 | 219400 |
| 2024-09-24 | 7.22 | $7.70 | 179605 |
| 2024-09-23 | 7.17 | $7.65 | 223200 |
| 2024-09-20 | 7.12 | $7.50 | 359144 |
| 2024-09-19 | 7.08 | $7.64 | 335800 |
| 2024-09-18 | 7.02 | $7.51 | 120442 |
| 2024-09-17 | 6.97 | $7.52 | 152412 |
| 2024-09-16 | 6.91 | $7.38 | 626500 |
| 2024-09-13 | 6.86 | $6.40 | 104114 |
| 2024-09-12 | 6.91 | $6.46 | 167700 |
| 2024-09-11 | 6.95 | $6.40 | 305300 |
| 2024-09-10 | 7.01 | $6.57 | 42700 |
| 2024-09-09 | 7.06 | $6.72 | 15100 |
| 2024-09-06 | 7.09 | $6.87 | 28100 |
| 2024-09-05 | 7.12 | $7.15 | 108831 |
| 2024-09-04 | 7.11 | $7.17 | 14526 |
| 2024-09-03 | 7.11 | $7.34 | 56334 |
| 2024-08-30 | 7.08 | $7.39 | 21402 |
| 2024-08-29 | 7.05 | $7.40 | 9700 |
| 2024-08-28 | 7.01 | $7.26 | 7940 |
| 2024-08-27 | 6.99 | $7.19 | 12400 |
| 2024-08-26 | 6.96 | $7.45 | 26843 |
| 2024-08-23 | 6.91 | $7.25 | 47413 |
| 2024-08-22 | 6.88 | $7.02 | 12910 |
| 2024-08-21 | 6.86 | $7.06 | 48449 |
| 2024-08-20 | 6.84 | $7.05 | 32000 |
| 2024-08-19 | 6.82 | $7.17 | 58300 |
| 2024-08-16 | 6.78 | $6.91 | 155600 |
| 2024-08-15 | 6.77 | $6.66 | 283300 |
| 2024-08-14 | 6.78 | $6.61 | 37915 |
| 2024-08-13 | 6.80 | $6.71 | 20300 |
| 2024-08-12 | 6.81 | $6.72 | 39700 |
| 2024-08-09 | 6.82 | $6.58 | 9400 |
| 2024-08-08 | 6.84 | $6.62 | 169700 |
| 2024-08-07 | 6.87 | $6.37 | 24700 |
| 2024-08-06 | 6.92 | $6.39 | 187600 |
| 2024-08-05 | 6.98 | $6.23 | 79700 |
| 2024-08-02 | 7.05 | $6.50 | 94027 |
| 2024-08-01 | 7.11 | $6.65 | 31400 |
| 2024-07-31 | 7.16 | $6.99 | 227046 |
| 2024-07-30 | 7.18 | $7.00 | 81512 |
| 2024-07-29 | 7.20 | $6.92 | 96000 |
| 2024-07-26 | 7.23 | $6.92 | 82200 |
| 2024-07-25 | 7.26 | $7.15 | 54230 |
| 2024-07-24 | 7.27 | $7.41 | 21000 |
| 2024-07-23 | 7.26 | $7.61 | 38010 |
| 2024-07-22 | 7.22 | $7.59 | 123147 |
| 2024-07-19 | 7.18 | $7.59 | 16808 |
| 2024-07-18 | 7.14 | $7.65 | 45971 |
| 2024-07-17 | 7.08 | $7.77 | 48398 |
| 2024-07-16 | 7.01 | $7.78 | 466405 |
| 2024-07-15 | 6.93 | $8.00 | 219544 |
| 2024-07-12 | 6.82 | $7.65 | 264674 |
| 2024-07-11 | 6.73 | $7.31 | 112310 |
| 2024-07-10 | 6.67 | $7.20 | 47559 |
| 2024-07-09 | 6.61 | $7.19 | 109606 |
| 2024-07-08 | 6.55 | $7.26 | 47020 |
| 2024-07-05 | 6.48 | $7.20 | 135580 |
| 2024-07-03 | 6.40 | $7.15 | 147931 |
| 2024-07-02 | 6.32 | $7.30 | 78520 |
| 2024-07-01 | 6.22 | $6.85 | 111782 |
| 2024-06-28 | 6.15 | $6.75 | 82444 |
| 2024-06-27 | 6.09 | $6.50 | 28858 |
| 2024-06-26 | 6.05 | $6.40 | 28326 |
| 2024-06-25 | 6.01 | $6.36 | 114946 |
| 2024-06-24 | 5.97 | $6.20 | 153942 |
| 2024-06-21 | 5.95 | $6.03 | 25878 |
| 2024-06-20 | 5.94 | $6.00 | 18426 |
| 2024-06-18 | 5.93 | $6.09 | 98610 |
| 2024-06-17 | 5.92 | $6.07 | 154224 |
| 2024-06-14 | 5.90 | $5.99 | 25935 |
| 2024-06-13 | 5.89 | $6.01 | 60265 |
| 2024-06-12 | 5.88 | $5.81 | 11077 |
| 2024-06-11 | 5.89 | $5.84 | 4652 |
| 2024-06-10 | 5.89 | $5.78 | 4291 |
| 2024-06-07 | 5.91 | $5.83 | 8030 |
| 2024-06-06 | 5.91 | $5.70 | 16494 |
| 2024-06-05 | 5.94 | $5.70 | 4879 |
| 2024-06-04 | 5.96 | $5.84 | 13051 |
| 2024-06-03 | 5.97 | $5.94 | 11822 |
| 2024-05-31 | 5.98 | $6.01 | 38742 |
| 2024-05-30 | 5.97 | $5.98 | 30059 |
| 2024-05-29 | 5.97 | $6.02 | 32205 |
| 2024-05-28 | 5.97 | $6.00 | 62953 |
| 2024-05-24 | 5.97 | $5.98 | 59187 |
| 2024-05-23 | 5.96 | $5.95 | 3316 |
| 2024-05-22 | 5.97 | $5.98 | 44755 |
| 2024-05-21 | 5.96 | $6.02 | 55460 |
| 2024-05-20 | 5.96 | $6.13 | 56609 |
| 2024-05-17 | 5.94 | $5.93 | 5715 |
| 2024-05-16 | 5.94 | $6.03 | 178795 |
| 2024-05-15 | 5.93 | $5.97 | 47479 |
| 2024-05-14 | 5.93 | $5.89 | 6990 |
| 2024-05-13 | 5.93 | $5.97 | 25995 |
| 2024-05-10 | 5.93 | $5.98 | 54448 |
| 2024-05-09 | 5.92 | $5.88 | 89437 |
| 2024-05-08 | 5.93 | $5.87 | 15256 |
| 2024-05-07 | 5.93 | $5.81 | 9438 |
| 2024-05-06 | 5.94 | $5.90 | 53824 |
| 2024-05-03 | 5.95 | $5.79 | 11762 |
| 2024-05-02 | 5.96 | $5.85 | 2989 |
| 2024-05-01 | 5.98 | $5.75 | 14331 |
| 2024-04-30 | 6.00 | $5.79 | 4778 |
| 2024-04-29 | 6.02 | $5.96 | 2938 |
| 2024-04-26 | 6.03 | $6.09 | 4196 |
| 2024-04-25 | 6.02 | $5.80 | 2709 |
| 2024-04-24 | 6.05 | $5.72 | 6017 |
| 2024-04-23 | 6.08 | $5.99 | 6863 |
| 2024-04-22 | 6.09 | $5.51 | 73126 |
| 2024-04-19 | 6.15 | $6.19 | 10691 |
| 2024-04-18 | 6.15 | $6.28 | 32317 |
| 2024-04-17 | 6.13 | $6.34 | 24135 |
| 2024-04-16 | 6.11 | $6.32 | 2412 |
| 2024-04-15 | 6.09 | $6.35 | 9799 |
| 2024-04-12 | 6.06 | $6.34 | 7604 |
| 2024-04-11 | 6.03 | $6.35 | 26213 |
| 2024-04-10 | 6.00 | $6.44 | 30045 |
| 2024-04-09 | 5.95 | $6.37 | 27533 |
| 2024-04-08 | 5.91 | $6.43 | 24381 |
| 2024-04-05 | 5.85 | $6.50 | 40991 |
| 2024-04-04 | 5.79 | $6.30 | 60666 |
| 2024-04-03 | 5.73 | $6.22 | 70991 |
| 2024-04-02 | 5.68 | $6.16 | 107261 |
| 2024-04-01 | 5.63 | $5.99 | 70110 |
| 2024-03-28 | 5.59 | $5.98 | 54873 |
| 2024-03-27 | 5.55 | $6.00 | 117978 |
| 2024-03-26 | 5.51 | $5.98 | 36736 |
| 2024-03-25 | 5.46 | $6.02 | 136223 |
| 2024-03-22 | 5.40 | $5.96 | 45774 |
| 2024-03-21 | 5.34 | $6.00 | 75058 |
| 2024-03-20 | 5.27 | $5.75 | 42625 |
| 2024-03-19 | 5.22 | $5.76 | 21838 |
| 2024-03-18 | 5.16 | $5.09 | 2599 |
| 2024-03-15 | 5.17 | $5.08 | 1322 |
| 2024-03-14 | 5.18 | $5.10 | 4760 |
| 2024-03-13 | 5.18 | $5.24 | 73290 |
| 2024-03-12 | 5.18 | $5.04 | 3963 |
| 2024-03-11 | 5.19 | $5.03 | 795 |
| 2024-03-08 | 5.21 | $5.15 | 3219 |
| 2024-03-07 | 5.22 | $5.20 | 4272 |
| 2024-03-06 | 5.22 | $5.24 | 795 |
| 2024-03-05 | 5.22 | $5.16 | 18027 |
| 2024-03-04 | 5.22 | $4.96 | 49480 |
| 2024-03-01 | 5.25 | $5.30 | 91285 |
| 2024-02-29 | 5.24 | $5.04 | 9225 |
| 2024-02-28 | 5.27 | $4.88 | 13132 |
| 2024-02-27 | 5.31 | $4.86 | 17961 |
| 2024-02-26 | 5.35 | $4.80 | 63692 |
| 2024-02-23 | 5.41 | $4.94 | 66741 |
| 2024-02-22 | 5.46 | $5.14 | 36856 |
| 2024-02-21 | 5.49 | $5.12 | 15655 |
| 2024-02-20 | 5.53 | $5.40 | 13022 |
| 2024-02-16 | 5.55 | $5.45 | 5422 |
| 2024-02-15 | 5.56 | $5.49 | 2863 |
| 2024-02-14 | 5.57 | $5.45 | 7460 |
| 2024-02-13 | 5.58 | $5.50 | 3215 |
| 2024-02-12 | 5.59 | $5.44 | 12012 |
| 2024-02-09 | 5.60 | $5.50 | 21088 |
| 2024-02-08 | 5.61 | $5.37 | 1708 |
| 2024-02-07 | 5.64 | $5.45 | 2876 |
| 2024-02-06 | 5.66 | $5.48 | 5021 |
| 2024-02-05 | 5.68 | $5.49 | 502 |
| 2024-02-02 | 5.69 | $5.60 | 15477 |
| 2024-02-01 | 5.70 | $5.74 | 19093 |
| 2024-01-31 | 5.70 | $5.60 | 2375 |
| 2024-01-30 | 5.71 | $5.75 | 4569 |
| 2024-01-29 | 5.71 | $5.52 | 1394 |
| 2024-01-26 | 5.73 | $5.50 | 1754 |
| 2024-01-25 | 5.75 | $5.51 | 5952 |
| 2024-01-24 | 5.78 | $5.90 | 9645 |
| 2024-01-23 | 5.76 | $5.93 | 2123 |
| 2024-01-22 | 5.75 | $6.15 | 1964 |
| 2024-01-19 | 5.70 | $5.93 | 28170 |
| 2024-01-18 | 5.68 | $6.12 | 8151 |
| 2024-01-17 | 5.63 | $6.15 | 4745 |
| 2024-01-16 | 5.58 | $5.92 | 833 |
| 2024-01-12 | 5.54 | $6.06 | 3717 |
| 2024-01-11 | 5.49 | $5.99 | 2418 |
| 2024-01-10 | 5.44 | $5.73 | 1339 |
| 2024-01-09 | 5.41 | $5.84 | 1703 |
| 2024-01-08 | 5.36 | $5.63 | 4690 |
| 2024-01-05 | 5.33 | $5.43 | 2655 |
| 2024-01-04 | 5.32 | $5.43 | 5212 |
| 2024-01-03 | 5.31 | $5.36 | 8865 |
| 2024-01-02 | 5.30 | $5.12 | 5782 |
| 2023-12-29 | 5.32 | $4.86 | 25304 |
| 2023-12-28 | 5.37 | $5.19 | 3361 |
| 2023-12-27 | 5.39 | $5.17 | 5189 |
| 2023-12-26 | 5.41 | $5.04 | 2642 |
| 2023-12-22 | 5.45 | $4.86 | 2867 |
| 2023-12-21 | 5.52 | $4.85 | 27191 |
| 2023-12-20 | 5.59 | $5.00 | 9808 |
| 2023-12-19 | 5.65 | $5.20 | 5091 |
| 2023-12-18 | 5.70 | $5.20 | 30476 |
| 2023-12-15 | 5.75 | $5.45 | 9880 |
| 2023-12-14 | 5.78 | $5.36 | 8684 |
| 2023-12-13 | 5.82 | $5.08 | 7917 |
| 2023-12-12 | 5.90 | $5.41 | 11434 |
| 2023-12-11 | 5.95 | $5.64 | 17090 |
| 2023-12-08 | 5.99 | $5.77 | 6136 |
| 2023-12-07 | 6.01 | $5.93 | 17638 |
| 2023-12-06 | 6.02 | $5.95 | 18569 |
| 2023-12-05 | 6.02 | $5.87 | 24726 |
| 2023-12-04 | 6.04 | $5.98 | 19230 |
| 2023-12-01 | 6.05 | $6.03 | 8610 |
| 2023-11-30 | 6.05 | $5.94 | 2188 |
| 2023-11-29 | 6.06 | $5.92 | 21130 |
| 2023-11-28 | 6.08 | $5.96 | 33172 |
| 2023-11-27 | 6.09 | $6.07 | 56061 |
| 2023-11-24 | 6.09 | $6.09 | 2743 |
| 2023-11-22 | 6.09 | $6.18 | 989 |
| 2023-11-21 | 6.08 | $6.15 | 520 |
| 2023-11-20 | 6.07 | $6.10 | 15860 |
| 2023-11-17 | 6.07 | $6.05 | 19119 |
| 2023-11-16 | 6.07 | $5.97 | 27909 |
| 2023-11-15 | 6.08 | $6.02 | 30881 |
| 2023-11-14 | 6.09 | $5.95 | 29400 |
| 2023-11-13 | 6.10 | $5.85 | 59946 |
| 2023-11-10 | 6.13 | $5.88 | 81911 |
| 2023-11-09 | 6.16 | $5.83 | 115131 |
| 2023-11-08 | 6.19 | $6.03 | 31401 |
| 2023-11-07 | 6.21 | $6.19 | 44605 |
| 2023-11-06 | 6.21 | $6.50 | 641109 |
| 2023-11-03 | 6.18 | $6.00 | 109928 |
| 2023-11-02 | 6.20 | $6.11 | 23254 |
| 2023-11-01 | 6.20 | $6.00 | 41423 |
| 2023-10-31 | 6.23 | $6.06 | 39012 |
| 2023-10-30 | 6.24 | $6.19 | 20708 |
| 2023-10-27 | 6.25 | $6.10 | 18318 |
| 2023-10-26 | 6.26 | $6.13 | 44681 |
| 2023-10-25 | 6.28 | $6.11 | 34866 |
| 2023-10-24 | 6.30 | $6.13 | 25358 |
| 2023-10-23 | 6.31 | $5.94 | 36892 |
| 2023-10-20 | 6.35 | $6.06 | 20928 |
| 2023-10-19 | 6.38 | $6.18 | 529595 |
| 2023-10-18 | 6.41 | $6.23 | 2.1M |
| 2023-10-17 | 6.42 | $5.92 | 189676 |
| 2023-10-16 | 6.48 | $5.98 | 192282 |
| 2023-10-13 | 6.53 | $5.66 | 319250 |
| 2023-10-12 | 6.62 | $5.60 | 69553 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
6.05
2026-07-22
Close Price
$6.65
Vol: 306226
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
4.32
Average
5.79
Maximum
7.73
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 6.05 | $6.65 | 306226 |
| 2026-07-21 | 5.97 | $6.41 | 139011 |
| 2026-07-20 | 5.91 | $6.40 | 226226 |
| 2026-07-17 | 5.85 | $6.35 | 321700 |
| 2026-07-16 | 5.79 | $6.11 | 162100 |
| 2026-07-15 | 5.74 | $6.26 | 243947 |
| 2026-07-14 | 5.68 | $6.11 | 188005 |
| 2026-07-13 | 5.64 | $6.02 | 219633 |
| 2026-07-10 | 5.60 | $5.57 | 51800 |
| 2026-07-09 | 5.60 | $5.65 | 309400 |
| 2026-07-08 | 5.60 | $5.74 | 106501 |
| 2026-07-07 | 5.59 | $5.54 | 98443 |
| 2026-07-06 | 5.59 | $5.46 | 97000 |
| 2026-07-02 | 5.61 | $5.54 | 70618 |
| 2026-07-01 | 5.62 | $5.61 | 68100 |
| 2026-06-30 | 5.63 | $5.65 | 80624 |
| 2026-06-29 | 5.63 | $5.74 | 133900 |
| 2026-06-26 | 5.63 | $5.65 | 135229 |
| 2026-06-25 | 5.63 | $5.65 | 383142 |
| 2026-06-24 | 5.64 | $5.45 | 228803 |
| 2026-06-23 | 5.66 | $5.60 | 250723 |
| 2026-06-22 | 5.68 | $5.49 | 171238 |
| 2026-06-18 | 5.70 | $5.49 | 462600 |
| 2026-06-17 | 5.73 | $5.52 | 217136 |
| 2026-06-16 | 5.76 | $5.55 | 115450 |
| 2026-06-15 | 5.79 | $5.59 | 136600 |
| 2026-06-12 | 5.82 | $5.76 | 78313 |
| 2026-06-11 | 5.83 | $5.80 | 123200 |
| 2026-06-10 | 5.84 | $5.79 | 105648 |
| 2026-06-09 | 5.86 | $5.65 | 169329 |
| 2026-06-08 | 5.88 | $5.80 | 105100 |
| 2026-06-05 | 5.90 | $5.66 | 169400 |
| 2026-06-04 | 5.92 | $5.98 | 118944 |
| 2026-06-03 | 5.92 | $5.94 | 140106 |
| 2026-06-02 | 5.92 | $5.89 | 64300 |
| 2026-06-01 | 5.93 | $5.83 | 248037 |
| 2026-05-29 | 5.95 | $5.63 | 366500 |
| 2026-05-28 | 5.99 | $5.79 | 156264 |
| 2026-05-27 | 6.02 | $5.68 | 249100 |
| 2026-05-26 | 6.07 | $5.81 | 191638 |
| 2026-05-22 | 6.10 | $6.02 | 99507 |
| 2026-05-21 | 6.11 | $5.95 | 141736 |
| 2026-05-20 | 6.14 | $6.13 | 185700 |
| 2026-05-19 | 6.14 | $6.28 | 87921 |
| 2026-05-18 | 6.13 | $6.30 | 98077 |
| 2026-05-15 | 6.11 | $6.17 | 90000 |
| 2026-05-14 | 6.10 | $6.01 | 110600 |
| 2026-05-13 | 6.11 | $5.93 | 103600 |
| 2026-05-12 | 6.13 | $6.10 | 317200 |
| 2026-05-11 | 6.13 | $5.82 | 110900 |
| 2026-05-08 | 6.16 | $5.78 | 179900 |
| 2026-05-07 | 6.20 | $5.65 | 148200 |
| 2026-05-06 | 6.25 | $5.85 | 388540 |
| 2026-05-05 | 6.28 | $6.65 | 227200 |
| 2026-05-04 | 6.23 | $6.49 | 357400 |
| 2026-05-01 | 6.19 | $6.50 | 383300 |
| 2026-04-30 | 6.16 | $6.73 | 292600 |
| 2026-04-29 | 6.10 | $6.57 | 1.2M |
| 2026-04-28 | 6.05 | $6.20 | 189307 |
| 2026-04-27 | 6.04 | $6.23 | 118321 |
| 2026-04-24 | 6.03 | $6.10 | 84737 |
| 2026-04-23 | 6.03 | $5.98 | 80200 |
| 2026-04-22 | 6.05 | $6.03 | 127500 |
| 2026-04-21 | 6.06 | $5.91 | 107743 |
| 2026-04-20 | 6.09 | $5.78 | 93416 |
| 2026-04-17 | 6.14 | $5.69 | 246600 |
| 2026-04-16 | 6.20 | $6.24 | 425000 |
| 2026-04-15 | 6.21 | $6.09 | 294000 |
| 2026-04-14 | 6.23 | $6.15 | 166574 |
| 2026-04-13 | 6.24 | $6.07 | 207100 |
| 2026-04-10 | 6.27 | $5.91 | 89517 |
| 2026-04-09 | 6.31 | $5.91 | 103800 |
| 2026-04-08 | 6.35 | $5.98 | 217804 |
| 2026-04-07 | 6.38 | $6.28 | 501425 |
| 2026-04-06 | 6.39 | $6.30 | 1.3M |
| 2026-04-02 | 6.40 | $6.30 | 251672 |
| 2026-04-01 | 6.41 | $6.07 | 151300 |
| 2026-03-31 | 6.44 | $6.32 | 299804 |
| 2026-03-30 | 6.44 | $6.47 | 99100 |
| 2026-03-27 | 6.43 | $6.58 | 316413 |
| 2026-03-26 | 6.41 | $6.43 | 85428 |
| 2026-03-25 | 6.40 | $6.45 | 50300 |
| 2026-03-24 | 6.38 | $6.67 | 158748 |
| 2026-03-23 | 6.33 | $6.81 | 209700 |
| 2026-03-20 | 6.27 | $6.92 | 257130 |
| 2026-03-19 | 6.20 | $6.60 | 269300 |
| 2026-03-18 | 6.15 | $6.17 | 179860 |
| 2026-03-17 | 6.14 | $5.95 | 127900 |
| 2026-03-16 | 6.16 | $6.03 | 156100 |
| 2026-03-13 | 6.16 | $5.99 | 417449 |
| 2026-03-12 | 6.17 | $6.32 | 347225 |
| 2026-03-11 | 6.14 | $6.27 | 169145 |
| 2026-03-10 | 6.12 | $6.18 | 162500 |
| 2026-03-09 | 6.10 | $6.57 | 83711 |
| 2026-03-06 | 6.05 | $6.64 | 192225 |
| 2026-03-05 | 5.98 | $6.37 | 265900 |
| 2026-03-04 | 5.93 | $6.05 | 134600 |
| 2026-03-03 | 5.91 | $6.16 | 428900 |
| 2026-03-02 | 5.88 | $5.97 | 69416 |
| 2026-02-27 | 5.86 | $5.94 | 14900 |
| 2026-02-26 | 5.85 | $5.79 | 13000 |
| 2026-02-25 | 5.84 | $5.74 | 12800 |
| 2026-02-24 | 5.84 | $5.84 | 47903 |
| 2026-02-23 | 5.83 | $5.91 | 18200 |
| 2026-02-20 | 5.81 | $6.08 | 29407 |
| 2026-02-19 | 5.77 | $6.14 | 27107 |
| 2026-02-18 | 5.72 | $5.94 | 95231 |
| 2026-02-17 | 5.68 | $5.77 | 26414 |
| 2026-02-13 | 5.66 | $5.78 | 21837 |
| 2026-02-12 | 5.63 | $5.74 | 46863 |
| 2026-02-11 | 5.60 | $6.03 | 52100 |
| 2026-02-10 | 5.53 | $5.88 | 65100 |
| 2026-02-09 | 5.48 | $6.03 | 105446 |
| 2026-02-06 | 5.41 | $5.74 | 36221 |
| 2026-02-05 | 5.36 | $5.49 | 37911 |
| 2026-02-04 | 5.33 | $5.67 | 85316 |
| 2026-02-03 | 5.27 | $5.48 | 60700 |
| 2026-02-02 | 5.23 | $5.34 | 65700 |
| 2026-01-30 | 5.20 | $5.45 | 96300 |
| 2026-01-29 | 5.16 | $5.54 | 114400 |
| 2026-01-28 | 5.10 | $5.50 | 97556 |
| 2026-01-27 | 5.05 | $5.54 | 74117 |
| 2026-01-26 | 4.99 | $5.26 | 38200 |
| 2026-01-23 | 4.95 | $5.40 | 134825 |
| 2026-01-22 | 4.89 | $5.19 | 72322 |
| 2026-01-21 | 4.85 | $5.23 | 112460 |
| 2026-01-20 | 4.81 | $4.89 | 103144 |
| 2026-01-16 | 4.79 | $4.96 | 61000 |
| 2026-01-15 | 4.77 | $4.98 | 62800 |
| 2026-01-14 | 4.74 | $5.07 | 196203 |
| 2026-01-13 | 4.70 | $4.94 | 73203 |
| 2026-01-12 | 4.67 | $4.88 | 124600 |
| 2026-01-09 | 4.64 | $4.74 | 201500 |
| 2026-01-08 | 4.63 | $4.58 | 131700 |
| 2026-01-07 | 4.63 | $4.47 | 174046 |
| 2026-01-06 | 4.65 | $4.56 | 144300 |
| 2026-01-05 | 4.66 | $4.66 | 473800 |
| 2026-01-02 | 4.66 | $4.81 | 64500 |
| 2025-12-31 | 4.65 | $4.76 | 214700 |
| 2025-12-30 | 4.64 | $4.75 | 240936 |
| 2025-12-29 | 4.63 | $4.81 | 221988 |
| 2025-12-26 | 4.62 | $4.64 | 93700 |
| 2025-12-24 | 4.62 | $4.72 | 118136 |
| 2025-12-23 | 4.62 | $4.67 | 205300 |
| 2025-12-22 | 4.62 | $4.47 | 190000 |
| 2025-12-19 | 4.65 | $4.40 | 222444 |
| 2025-12-18 | 4.69 | $4.72 | 179000 |
| 2025-12-17 | 4.70 | $4.51 | 142024 |
| 2025-12-16 | 4.73 | $4.33 | 189600 |
| 2025-12-15 | 4.78 | $4.38 | 847309 |
| 2025-12-12 | 4.83 | $4.50 | 135400 |
| 2025-12-11 | 4.87 | $4.63 | 110600 |
| 2025-12-10 | 4.90 | $4.71 | 103100 |
| 2025-12-09 | 4.92 | $4.77 | 183500 |
| 2025-12-08 | 4.94 | $4.92 | 106900 |
| 2025-12-05 | 4.94 | $5.11 | 295432 |
| 2025-12-04 | 4.92 | $4.95 | 101200 |
| 2025-12-03 | 4.91 | $4.91 | 273900 |
| 2025-12-02 | 4.90 | $4.73 | 64600 |
| 2025-12-01 | 4.91 | $4.67 | 202446 |
| 2025-11-28 | 4.93 | $4.57 | 189700 |
| 2025-11-26 | 4.96 | $4.72 | 151600 |
| 2025-11-25 | 4.97 | $5.14 | 585700 |
| 2025-11-24 | 4.94 | $5.16 | 21549 |
| 2025-11-21 | 4.91 | $5.18 | 119708 |
| 2025-11-20 | 4.88 | $5.36 | 313360 |
| 2025-11-19 | 4.83 | $5.08 | 59535 |
| 2025-11-18 | 4.80 | $4.99 | 90124 |
| 2025-11-17 | 4.78 | $4.87 | 176360 |
| 2025-11-14 | 4.77 | $5.16 | 1.0M |
| 2025-11-13 | 4.73 | $4.86 | 73500 |
| 2025-11-12 | 4.72 | $5.01 | 596800 |
| 2025-11-11 | 4.69 | $4.73 | 34900 |
| 2025-11-10 | 4.69 | $4.60 | 140600 |
| 2025-11-07 | 4.70 | $4.58 | 70136 |
| 2025-11-06 | 4.71 | $4.39 | 75824 |
| 2025-11-05 | 4.74 | $4.39 | 150612 |
| 2025-11-04 | 4.78 | $4.47 | 230001 |
| 2025-11-03 | 4.80 | $4.80 | 11443 |
| 2025-10-31 | 4.80 | $5.06 | 66200 |
| 2025-10-30 | 4.77 | $4.88 | 33700 |
| 2025-10-29 | 4.75 | $4.74 | 48014 |
| 2025-10-28 | 4.75 | $4.80 | 82314 |
| 2025-10-27 | 4.74 | $4.91 | 18026 |
| 2025-10-24 | 4.72 | $4.95 | 102621 |
| 2025-10-23 | 4.69 | $5.02 | 30300 |
| 2025-10-22 | 4.66 | $4.81 | 44629 |
| 2025-10-21 | 4.65 | $4.68 | 10522 |
| 2025-10-20 | 4.65 | $4.77 | 42700 |
| 2025-10-17 | 4.64 | $4.50 | 63320 |
| 2025-10-16 | 4.67 | $4.58 | 28018 |
| 2025-10-15 | 4.68 | $4.61 | 11300 |
| 2025-10-14 | 4.70 | $4.54 | 30428 |
| 2025-10-13 | 4.72 | $4.62 | 22000 |
| 2025-10-10 | 4.74 | $4.56 | 99000 |
| 2025-10-09 | 4.77 | $4.64 | 51912 |
| 2025-10-08 | 4.79 | $4.72 | 43413 |
| 2025-10-07 | 4.80 | $4.72 | 11500 |
| 2025-10-06 | 4.81 | $4.81 | 34722 |
| 2025-10-03 | 4.81 | $4.74 | 50514 |
| 2025-10-02 | 4.83 | $4.57 | 31823 |
| 2025-10-01 | 4.86 | $4.71 | 24800 |
| 2025-09-30 | 4.88 | $4.62 | 26900 |
| 2025-09-29 | 4.91 | $4.75 | 7000 |
| 2025-09-26 | 4.93 | $4.87 | 33400 |
| 2025-09-25 | 4.95 | $4.84 | 33211 |
| 2025-09-24 | 4.96 | $4.83 | 127006 |
| 2025-09-23 | 4.98 | $4.89 | 87006 |
| 2025-09-22 | 4.99 | $4.87 | 79900 |
| 2025-09-19 | 5.00 | $5.03 | 40300 |
| 2025-09-18 | 5.00 | $5.15 | 33007 |
| 2025-09-17 | 4.98 | $5.11 | 60200 |
| 2025-09-16 | 4.96 | $5.11 | 43400 |
| 2025-09-15 | 4.93 | $4.87 | 31500 |
| 2025-09-12 | 4.93 | $4.74 | 5900 |
| 2025-09-11 | 4.94 | $4.75 | 23542 |
| 2025-09-10 | 4.95 | $4.77 | 41300 |
| 2025-09-09 | 4.95 | $4.82 | 21200 |
| 2025-09-08 | 4.95 | $4.98 | 4700 |
| 2025-09-05 | 4.93 | $5.09 | 18300 |
| 2025-09-04 | 4.89 | $5.25 | 16200 |
| 2025-09-03 | 4.84 | $5.23 | 22103 |
| 2025-09-02 | 4.79 | $5.35 | 165800 |
| 2025-08-29 | 4.72 | $5.16 | 126500 |
| 2025-08-28 | 4.66 | $5.10 | 93500 |
| 2025-08-27 | 4.61 | $5.00 | 142400 |
| 2025-08-26 | 4.57 | $4.89 | 46300 |
| 2025-08-25 | 4.53 | $4.75 | 15700 |
| 2025-08-22 | 4.51 | $4.85 | 87411 |
| 2025-08-21 | 4.48 | $4.48 | 68239 |
| 2025-08-20 | 4.48 | $4.31 | 61818 |
| 2025-08-19 | 4.50 | $4.43 | 19300 |
| 2025-08-18 | 4.51 | $4.59 | 10616 |
| 2025-08-15 | 4.51 | $4.54 | 10527 |
| 2025-08-14 | 4.50 | $4.54 | 11224 |
| 2025-08-13 | 4.50 | $4.56 | 8331 |
| 2025-08-12 | 4.49 | $4.36 | 29400 |
| 2025-08-11 | 4.50 | $4.32 | 11543 |
| 2025-08-08 | 4.52 | $4.40 | 15449 |
| 2025-08-07 | 4.52 | $4.42 | 33810 |
| 2025-08-06 | 4.53 | $4.54 | 11846 |
| 2025-08-05 | 4.52 | $4.53 | 19035 |
| 2025-08-04 | 4.52 | $4.51 | 17700 |
| 2025-08-01 | 4.51 | $4.57 | 14100 |
| 2025-07-31 | 4.50 | $4.61 | 35600 |
| 2025-07-30 | 4.48 | $4.57 | 12200 |
| 2025-07-29 | 4.47 | $4.71 | 30100 |
| 2025-07-28 | 4.45 | $4.65 | 19218 |
| 2025-07-25 | 4.43 | $4.58 | 27133 |
| 2025-07-24 | 4.41 | $4.60 | 41820 |
| 2025-07-23 | 4.40 | $4.58 | 24900 |
| 2025-07-22 | 4.38 | $4.41 | 22300 |
| 2025-07-21 | 4.39 | $4.36 | 31500 |
| 2025-07-18 | 4.40 | $4.40 | 85000 |
| 2025-07-17 | 4.41 | $4.30 | 37500 |
| 2025-07-16 | 4.43 | $4.18 | 44700 |
| 2025-07-15 | 4.47 | $4.27 | 55200 |
| 2025-07-14 | 4.50 | $4.33 | 61409 |
| 2025-07-11 | 4.53 | $4.38 | 24500 |
| 2025-07-10 | 4.56 | $4.36 | 46506 |
| 2025-07-09 | 4.59 | $4.44 | 16200 |
| 2025-07-08 | 4.61 | $4.43 | 49604 |
| 2025-07-07 | 4.63 | $4.38 | 75900 |
| 2025-07-03 | 4.66 | $4.56 | 37000 |
| 2025-07-02 | 4.67 | $4.64 | 69827 |
| 2025-07-01 | 4.68 | $4.47 | 69524 |
| 2025-06-30 | 4.70 | $4.46 | 77800 |
| 2025-06-27 | 4.71 | $4.55 | 54227 |
| 2025-06-26 | 4.72 | $4.57 | 20608 |
| 2025-06-25 | 4.73 | $4.45 | 65300 |
| 2025-06-24 | 4.74 | $4.59 | 38812 |
| 2025-06-23 | 4.74 | $4.81 | 57300 |
| 2025-06-20 | 4.72 | $4.89 | 43048 |
| 2025-06-18 | 4.69 | $4.94 | 25600 |
| 2025-06-17 | 4.64 | $4.96 | 26649 |
| 2025-06-16 | 4.60 | $5.06 | 47200 |
| 2025-06-13 | 4.54 | $5.12 | 53700 |
| 2025-06-12 | 4.48 | $4.82 | 32900 |
| 2025-06-11 | 4.44 | $4.82 | 178300 |
| 2025-06-10 | 4.40 | $4.59 | 24735 |
| 2025-06-09 | 4.38 | $4.54 | 83713 |
| 2025-06-06 | 4.36 | $4.54 | 46326 |
| 2025-06-05 | 4.34 | $4.38 | 32900 |
| 2025-06-04 | 4.33 | $4.36 | 48900 |
| 2025-06-03 | 4.33 | $4.39 | 49802 |
| 2025-06-02 | 4.32 | $4.34 | 53900 |
| 2025-05-30 | 4.32 | $4.19 | 30600 |
| 2025-05-29 | 4.34 | $4.32 | 37601 |
| 2025-05-28 | 4.35 | $4.30 | 13700 |
| 2025-05-27 | 4.36 | $4.28 | 51700 |
| 2025-05-23 | 4.38 | $4.24 | 17100 |
| 2025-05-22 | 4.40 | $4.26 | 28045 |
| 2025-05-21 | 4.43 | $4.38 | 23749 |
| 2025-05-20 | 4.44 | $4.47 | 85700 |
| 2025-05-19 | 4.45 | $4.52 | 129108 |
| 2025-05-16 | 4.46 | $4.47 | 191908 |
| 2025-05-15 | 4.48 | $4.49 | 170807 |
| 2025-05-14 | 4.49 | $4.26 | 33302 |
| 2025-05-13 | 4.53 | $4.27 | 60300 |
| 2025-05-12 | 4.58 | $4.20 | 134700 |
| 2025-05-09 | 4.63 | $4.20 | 189838 |
| 2025-05-08 | 4.69 | $4.40 | 324000 |
| 2025-05-07 | 4.73 | $3.94 | 329800 |
| 2025-05-06 | 4.82 | $4.52 | 92800 |
| 2025-05-05 | 4.85 | $4.64 | 60600 |
| 2025-05-02 | 4.87 | $4.76 | 32801 |
| 2025-05-01 | 4.89 | $4.67 | 97011 |
| 2025-04-30 | 4.92 | $4.66 | 15601 |
| 2025-04-29 | 4.95 | $4.72 | 67436 |
| 2025-04-28 | 4.99 | $5.00 | 97700 |
| 2025-04-25 | 5.00 | $4.99 | 47112 |
| 2025-04-24 | 5.01 | $4.91 | 22604 |
| 2025-04-23 | 5.04 | $4.88 | 24136 |
| 2025-04-22 | 5.07 | $5.04 | 47300 |
| 2025-04-21 | 5.09 | $4.95 | 33400 |
| 2025-04-17 | 5.12 | $5.17 | 28515 |
| 2025-04-16 | 5.13 | $4.99 | 70900 |
| 2025-04-15 | 5.15 | $4.95 | 24839 |
| 2025-04-14 | 5.18 | $5.00 | 57600 |
| 2025-04-11 | 5.21 | $4.91 | 109400 |
| 2025-04-10 | 5.24 | $4.86 | 166400 |
| 2025-04-09 | 5.28 | $5.08 | 131000 |
| 2025-04-08 | 5.30 | $4.75 | 272811 |
| 2025-04-07 | 5.35 | $4.43 | 348630 |
| 2025-04-04 | 5.43 | $4.75 | 309726 |
| 2025-04-03 | 5.49 | $5.44 | 146700 |
| 2025-04-02 | 5.48 | $6.00 | 48134 |
| 2025-04-01 | 5.41 | $5.99 | 129600 |
| 2025-03-31 | 5.34 | $5.87 | 58400 |
| 2025-03-28 | 5.28 | $5.52 | 51900 |
| 2025-03-27 | 5.25 | $5.60 | 32768 |
| 2025-03-26 | 5.22 | $5.36 | 52900 |
| 2025-03-25 | 5.21 | $5.53 | 222100 |
| 2025-03-24 | 5.20 | $5.59 | 100900 |
| 2025-03-21 | 5.17 | $5.20 | 232500 |
| 2025-03-20 | 5.20 | $5.19 | 59900 |
| 2025-03-19 | 5.22 | $5.15 | 181600 |
| 2025-03-18 | 5.26 | $5.10 | 91935 |
| 2025-03-17 | 5.32 | $5.08 | 224615 |
| 2025-03-14 | 5.38 | $4.97 | 97024 |
| 2025-03-13 | 5.45 | $4.84 | 50100 |
| 2025-03-12 | 5.55 | $5.01 | 94000 |
| 2025-03-11 | 5.64 | $4.97 | 53801 |
| 2025-03-10 | 5.74 | $5.00 | 64330 |
| 2025-03-07 | 5.85 | $5.21 | 90230 |
| 2025-03-06 | 5.94 | $5.22 | 76200 |
| 2025-03-05 | 6.04 | $5.22 | 239915 |
| 2025-03-04 | 6.14 | $5.20 | 429824 |
| 2025-03-03 | 6.25 | $5.58 | 85512 |
| 2025-02-28 | 6.33 | $5.95 | 30400 |
| 2025-02-27 | 6.38 | $6.07 | 30228 |
| 2025-02-26 | 6.41 | $6.01 | 75322 |
| 2025-02-25 | 6.46 | $6.10 | 170612 |
| 2025-02-24 | 6.50 | $6.25 | 58800 |
| 2025-02-21 | 6.53 | $6.40 | 41400 |
| 2025-02-20 | 6.54 | $6.54 | 68900 |
| 2025-02-19 | 6.54 | $6.56 | 62730 |
| 2025-02-18 | 6.55 | $6.58 | 64100 |
| 2025-02-14 | 6.55 | $6.52 | 40500 |
| 2025-02-13 | 6.56 | $6.61 | 33337 |
| 2025-02-12 | 6.57 | $6.61 | 83400 |
| 2025-02-11 | 6.58 | $6.54 | 26993 |
| 2025-02-10 | 6.60 | $6.47 | 48202 |
| 2025-02-07 | 6.63 | $6.46 | 89832 |
| 2025-02-06 | 6.66 | $6.46 | 80900 |
| 2025-02-05 | 6.69 | $6.54 | 42911 |
| 2025-02-04 | 6.72 | $6.64 | 95600 |
| 2025-02-03 | 6.75 | $6.38 | 73482 |
| 2025-01-31 | 6.80 | $6.38 | 205916 |
| 2025-01-30 | 6.86 | $6.52 | 30500 |
| 2025-01-29 | 6.90 | $6.59 | 29745 |
| 2025-01-28 | 6.94 | $6.60 | 38238 |
| 2025-01-27 | 6.98 | $6.62 | 54200 |
| 2025-01-24 | 7.03 | $6.79 | 35931 |
| 2025-01-23 | 7.05 | $6.85 | 69631 |
| 2025-01-22 | 7.06 | $6.91 | 37725 |
| 2025-01-21 | 7.07 | $6.93 | 60500 |
| 2025-01-17 | 7.07 | $6.90 | 35305 |
| 2025-01-16 | 7.07 | $7.03 | 82800 |
| 2025-01-15 | 7.05 | $7.28 | 62110 |
| 2025-01-14 | 7.01 | $7.20 | 60836 |
| 2025-01-13 | 6.97 | $7.16 | 126100 |
| 2025-01-10 | 6.94 | $7.07 | 160131 |
| 2025-01-08 | 6.92 | $7.12 | 30828 |
| 2025-01-07 | 6.89 | $7.17 | 50800 |
| 2025-01-06 | 6.85 | $7.19 | 69200 |
| 2025-01-03 | 6.81 | $7.17 | 63154 |
| 2025-01-02 | 6.77 | $7.27 | 84344 |
| 2024-12-31 | 6.73 | $7.06 | 156700 |
| 2024-12-30 | 6.70 | $6.99 | 53600 |
| 2024-12-27 | 6.68 | $6.96 | 147600 |
| 2024-12-26 | 6.67 | $7.06 | 59400 |
| 2024-12-24 | 6.64 | $7.01 | 158300 |
| 2024-12-23 | 6.63 | $6.20 | 39031 |
| 2024-12-20 | 6.70 | $6.09 | 77100 |
| 2024-12-19 | 6.78 | $6.16 | 135210 |
| 2024-12-18 | 6.86 | $6.33 | 92800 |
| 2024-12-17 | 6.93 | $6.51 | 114425 |
| 2024-12-16 | 6.99 | $6.48 | 62003 |
| 2024-12-13 | 7.05 | $6.70 | 85215 |
| 2024-12-12 | 7.09 | $6.76 | 44000 |
| 2024-12-11 | 7.13 | $6.96 | 120500 |
| 2024-12-10 | 7.15 | $6.96 | 39043 |
| 2024-12-09 | 7.17 | $7.08 | 152617 |
| 2024-12-06 | 7.18 | $7.02 | 158500 |
| 2024-12-05 | 7.20 | $6.95 | 51226 |
| 2024-12-04 | 7.23 | $6.97 | 186000 |
| 2024-12-03 | 7.27 | $7.14 | 106300 |
| 2024-12-02 | 7.29 | $7.27 | 196117 |
| 2024-11-29 | 7.29 | $7.30 | 26317 |
| 2024-11-27 | 7.30 | $7.23 | 32439 |
| 2024-11-26 | 7.30 | $7.22 | 157202 |
| 2024-11-25 | 7.31 | $7.55 | 81641 |
| 2024-11-22 | 7.29 | $7.75 | 174700 |
| 2024-11-21 | 7.24 | $7.38 | 235045 |
| 2024-11-20 | 7.23 | $7.03 | 78404 |
| 2024-11-19 | 7.25 | $6.97 | 38400 |
| 2024-11-18 | 7.27 | $6.94 | 141433 |
| 2024-11-15 | 7.31 | $6.97 | 160220 |
| 2024-11-14 | 7.33 | $7.26 | 124100 |
| 2024-11-13 | 7.34 | $7.17 | 68800 |
| 2024-11-12 | 7.35 | $7.13 | 59118 |
| 2024-11-11 | 7.37 | $7.29 | 146815 |
| 2024-11-08 | 7.37 | $7.66 | 168527 |
| 2024-11-07 | 7.34 | $7.77 | 225424 |
| 2024-11-06 | 7.30 | $7.83 | 61016 |
| 2024-11-05 | 7.26 | $7.68 | 64731 |
| 2024-11-04 | 7.23 | $7.46 | 262100 |
| 2024-11-01 | 7.23 | $7.02 | 80401 |
| 2024-10-31 | 7.27 | $7.10 | 118930 |
| 2024-10-30 | 7.30 | $7.12 | 49500 |
| 2024-10-29 | 7.33 | $7.14 | 24900 |
| 2024-10-28 | 7.37 | $7.08 | 57444 |
| 2024-10-25 | 7.41 | $7.08 | 95311 |
| 2024-10-24 | 7.45 | $7.00 | 77730 |
| 2024-10-23 | 7.50 | $7.19 | 63033 |
| 2024-10-22 | 7.54 | $7.20 | 230000 |
| 2024-10-21 | 7.58 | $7.24 | 151349 |
| 2024-10-18 | 7.61 | $7.22 | 110707 |
| 2024-10-17 | 7.65 | $7.30 | 104400 |
| 2024-10-16 | 7.68 | $7.30 | 212692 |
| 2024-10-15 | 7.72 | $7.50 | 108000 |
| 2024-10-14 | 7.73 | $8.00 | 79700 |
| 2024-10-11 | 7.70 | $7.95 | 90644 |
| 2024-10-10 | 7.66 | $7.94 | 100049 |
| 2024-10-09 | 7.61 | $7.88 | 65600 |
| 2024-10-08 | 7.57 | $7.90 | 138813 |
| 2024-10-07 | 7.51 | $7.90 | 651817 |
| 2024-10-04 | 7.46 | $7.54 | 181900 |
| 2024-10-03 | 7.43 | $7.57 | 183900 |
| 2024-10-02 | 7.39 | $7.53 | 115732 |
| 2024-10-01 | 7.36 | $7.49 | 224012 |
| 2024-09-30 | 7.33 | $7.45 | 47001 |
| 2024-09-27 | 7.31 | $7.45 | 96400 |
| 2024-09-26 | 7.29 | $7.45 | 344700 |
| 2024-09-25 | 7.26 | $7.59 | 219400 |
| 2024-09-24 | 7.22 | $7.70 | 179605 |
| 2024-09-23 | 7.17 | $7.65 | 223200 |
| 2024-09-20 | 7.12 | $7.50 | 359144 |
| 2024-09-19 | 7.08 | $7.64 | 335800 |
| 2024-09-18 | 7.03 | $7.51 | 120442 |
| 2024-09-17 | 6.98 | $7.52 | 152412 |
| 2024-09-16 | 6.94 | $7.38 | 626500 |
| 2024-09-13 | 6.90 | $6.40 | 104114 |
| 2024-09-12 | 6.96 | $6.46 | 167700 |
| 2024-09-11 | 7.01 | $6.40 | 305300 |
| 2024-09-10 | 7.08 | $6.57 | 42700 |
| 2024-09-09 | 7.12 | $6.72 | 15100 |
| 2024-09-06 | 7.15 | $6.87 | 28100 |
| 2024-09-05 | 7.17 | $7.15 | 108831 |
| 2024-09-04 | 7.15 | $7.17 | 14526 |
| 2024-09-03 | 7.13 | $7.34 | 56334 |
| 2024-08-30 | 7.09 | $7.39 | 21402 |
| 2024-08-29 | 7.04 | $7.40 | 9700 |
| 2024-08-28 | 6.99 | $7.26 | 7940 |
| 2024-08-27 | 6.94 | $7.19 | 12400 |
| 2024-08-26 | 6.91 | $7.45 | 26843 |
| 2024-08-23 | 6.84 | $7.25 | 47413 |
| 2024-08-22 | 6.79 | $7.02 | 12910 |
| 2024-08-21 | 6.77 | $7.06 | 48449 |
| 2024-08-20 | 6.74 | $7.05 | 32000 |
| 2024-08-19 | 6.72 | $7.17 | 58300 |
| 2024-08-16 | 6.69 | $6.91 | 155600 |
| 2024-08-15 | 6.68 | $6.66 | 283300 |
| 2024-08-14 | 6.71 | $6.61 | 37915 |
| 2024-08-13 | 6.74 | $6.71 | 20300 |
| 2024-08-12 | 6.77 | $6.72 | 39700 |
| 2024-08-09 | 6.80 | $6.58 | 9400 |
| 2024-08-08 | 6.86 | $6.62 | 169700 |
| 2024-08-07 | 6.91 | $6.37 | 24700 |
| 2024-08-06 | 6.99 | $6.39 | 187600 |
| 2024-08-05 | 7.07 | $6.23 | 79700 |
| 2024-08-02 | 7.18 | $6.50 | 94027 |
| 2024-08-01 | 7.26 | $6.65 | 31400 |
| 2024-07-31 | 7.32 | $6.99 | 227046 |
| 2024-07-30 | 7.36 | $7.00 | 81512 |
| 2024-07-29 | 7.40 | $6.92 | 96000 |
| 2024-07-26 | 7.44 | $6.92 | 82200 |
| 2024-07-25 | 7.48 | $7.15 | 54230 |
| 2024-07-24 | 7.50 | $7.41 | 21000 |
| 2024-07-23 | 7.48 | $7.61 | 38010 |
| 2024-07-22 | 7.44 | $7.59 | 123147 |
| 2024-07-19 | 7.39 | $7.59 | 16808 |
| 2024-07-18 | 7.34 | $7.65 | 45971 |
| 2024-07-17 | 7.27 | $7.77 | 48398 |
| 2024-07-16 | 7.19 | $7.78 | 466405 |
| 2024-07-15 | 7.09 | $8.00 | 219544 |
| 2024-07-12 | 6.97 | $7.65 | 264674 |
| 2024-07-11 | 6.86 | $7.31 | 112310 |
| 2024-07-10 | 6.79 | $7.20 | 47559 |
| 2024-07-09 | 6.72 | $7.19 | 109606 |
| 2024-07-08 | 6.64 | $7.26 | 47020 |
| 2024-07-05 | 6.55 | $7.20 | 135580 |
| 2024-07-03 | 6.45 | $7.15 | 147931 |
| 2024-07-02 | 6.36 | $7.30 | 78520 |
| 2024-07-01 | 6.24 | $6.85 | 111782 |
| 2024-06-28 | 6.16 | $6.75 | 82444 |
| 2024-06-27 | 6.09 | $6.50 | 28858 |
| 2024-06-26 | 6.04 | $6.40 | 28326 |
| 2024-06-25 | 6.00 | $6.36 | 114946 |
| 2024-06-24 | 5.96 | $6.20 | 153942 |
| 2024-06-21 | 5.94 | $6.03 | 25878 |
| 2024-06-20 | 5.93 | $6.00 | 18426 |
| 2024-06-18 | 5.92 | $6.09 | 98610 |
| 2024-06-17 | 5.90 | $6.07 | 154224 |
| 2024-06-14 | 5.89 | $5.99 | 25935 |
| 2024-06-13 | 5.88 | $6.01 | 60265 |
| 2024-06-12 | 5.88 | $5.81 | 11077 |
| 2024-06-11 | 5.89 | $5.84 | 4652 |
| 2024-06-10 | 5.90 | $5.78 | 4291 |
| 2024-06-07 | 5.91 | $5.83 | 8030 |
| 2024-06-06 | 5.92 | $5.70 | 16494 |
| 2024-06-05 | 5.95 | $5.70 | 4879 |
| 2024-06-04 | 5.97 | $5.84 | 13051 |
| 2024-06-03 | 5.98 | $5.94 | 11822 |
| 2024-05-31 | 5.98 | $6.01 | 38742 |
| 2024-05-30 | 5.98 | $5.98 | 30059 |
| 2024-05-29 | 5.97 | $6.02 | 32205 |
| 2024-05-28 | 5.96 | $6.00 | 62953 |
| 2024-05-24 | 5.96 | $5.98 | 59187 |
| 2024-05-23 | 5.95 | $5.95 | 3316 |
| 2024-05-22 | 5.95 | $5.98 | 44755 |
| 2024-05-21 | 5.94 | $6.02 | 55460 |
| 2024-05-20 | 5.93 | $6.13 | 56609 |
| 2024-05-17 | 5.91 | $5.93 | 5715 |
| 2024-05-16 | 5.90 | $6.03 | 178795 |
| 2024-05-15 | 5.89 | $5.97 | 47479 |
| 2024-05-14 | 5.89 | $5.89 | 6990 |
| 2024-05-13 | 5.89 | $5.97 | 25995 |
| 2024-05-10 | 5.89 | $5.98 | 54448 |
| 2024-05-09 | 5.89 | $5.88 | 89437 |
| 2024-05-08 | 5.90 | $5.87 | 15256 |
| 2024-05-07 | 5.91 | $5.81 | 9438 |
| 2024-05-06 | 5.94 | $5.90 | 53824 |
| 2024-05-03 | 5.96 | $5.79 | 11762 |
| 2024-05-02 | 5.99 | $5.85 | 2989 |
| 2024-05-01 | 6.01 | $5.75 | 14331 |
| 2024-04-30 | 6.05 | $5.79 | 4778 |
| 2024-04-29 | 6.09 | $5.96 | 2938 |
| 2024-04-26 | 6.11 | $6.09 | 4196 |
| 2024-04-25 | 6.12 | $5.80 | 2709 |
| 2024-04-24 | 6.16 | $5.72 | 6017 |
| 2024-04-23 | 6.20 | $5.99 | 6863 |
| 2024-04-22 | 6.22 | $5.51 | 73126 |
| 2024-04-19 | 6.29 | $6.19 | 10691 |
| 2024-04-18 | 6.30 | $6.28 | 32317 |
| 2024-04-17 | 6.29 | $6.34 | 24135 |
| 2024-04-16 | 6.27 | $6.32 | 2412 |
| 2024-04-15 | 6.25 | $6.35 | 9799 |
| 2024-04-12 | 6.22 | $6.34 | 7604 |
| 2024-04-11 | 6.18 | $6.35 | 26213 |
| 2024-04-10 | 6.14 | $6.44 | 30045 |
| 2024-04-09 | 6.09 | $6.37 | 27533 |
| 2024-04-08 | 6.03 | $6.43 | 24381 |
| 2024-04-05 | 5.96 | $6.50 | 40991 |
| 2024-04-04 | 5.88 | $6.30 | 60666 |
| 2024-04-03 | 5.82 | $6.22 | 70991 |
| 2024-04-02 | 5.75 | $6.16 | 107261 |
| 2024-04-01 | 5.69 | $5.99 | 70110 |
| 2024-03-28 | 5.64 | $5.98 | 54873 |
| 2024-03-27 | 5.58 | $6.00 | 117978 |
| 2024-03-26 | 5.52 | $5.98 | 36736 |
| 2024-03-25 | 5.45 | $6.02 | 136223 |
| 2024-03-22 | 5.38 | $5.96 | 45774 |
| 2024-03-21 | 5.30 | $6.00 | 75058 |
| 2024-03-20 | 5.22 | $5.75 | 42625 |
| 2024-03-19 | 5.16 | $5.76 | 21838 |
| 2024-03-18 | 5.10 | $5.09 | 2599 |
| 2024-03-15 | 5.10 | $5.08 | 1322 |
| 2024-03-14 | 5.10 | $5.10 | 4760 |
| 2024-03-13 | 5.11 | $5.24 | 73290 |
| 2024-03-12 | 5.10 | $5.04 | 3963 |
| 2024-03-11 | 5.11 | $5.03 | 795 |
| 2024-03-08 | 5.13 | $5.15 | 3219 |
| 2024-03-07 | 5.13 | $5.20 | 4272 |
| 2024-03-06 | 5.14 | $5.24 | 795 |
| 2024-03-05 | 5.14 | $5.16 | 18027 |
| 2024-03-04 | 5.15 | $4.96 | 49480 |
| 2024-03-01 | 5.18 | $5.30 | 91285 |
| 2024-02-29 | 5.18 | $5.04 | 9225 |
| 2024-02-28 | 5.21 | $4.88 | 13132 |
| 2024-02-27 | 5.25 | $4.86 | 17961 |
| 2024-02-26 | 5.31 | $4.80 | 63692 |
| 2024-02-23 | 5.37 | $4.94 | 66741 |
| 2024-02-22 | 5.42 | $5.14 | 36856 |
| 2024-02-21 | 5.45 | $5.12 | 15655 |
| 2024-02-20 | 5.49 | $5.40 | 13022 |
| 2024-02-16 | 5.51 | $5.45 | 5422 |
| 2024-02-15 | 5.53 | $5.49 | 2863 |
| 2024-02-14 | 5.54 | $5.45 | 7460 |
| 2024-02-13 | 5.57 | $5.50 | 3215 |
| 2024-02-12 | 5.58 | $5.44 | 12012 |
| 2024-02-09 | 5.61 | $5.50 | 21088 |
| 2024-02-08 | 5.64 | $5.37 | 1708 |
| 2024-02-07 | 5.68 | $5.45 | 2876 |
| 2024-02-06 | 5.71 | $5.48 | 5021 |
| 2024-02-05 | 5.74 | $5.49 | 502 |
| 2024-02-02 | 5.77 | $5.60 | 15477 |
| 2024-02-01 | 5.79 | $5.74 | 19093 |
| 2024-01-31 | 5.79 | $5.60 | 2375 |
| 2024-01-30 | 5.80 | $5.75 | 4569 |
| 2024-01-29 | 5.80 | $5.52 | 1394 |
| 2024-01-26 | 5.82 | $5.50 | 1754 |
| 2024-01-25 | 5.83 | $5.51 | 5952 |
| 2024-01-24 | 5.85 | $5.90 | 9645 |
| 2024-01-23 | 5.82 | $5.93 | 2123 |
| 2024-01-22 | 5.78 | $6.15 | 1964 |
| 2024-01-19 | 5.72 | $5.93 | 28170 |
| 2024-01-18 | 5.67 | $6.12 | 8151 |
| 2024-01-17 | 5.60 | $6.15 | 4745 |
| 2024-01-16 | 5.53 | $5.92 | 833 |
| 2024-01-12 | 5.47 | $6.06 | 3717 |
| 2024-01-11 | 5.40 | $5.99 | 2418 |
| 2024-01-10 | 5.33 | $5.73 | 1339 |
| 2024-01-09 | 5.28 | $5.84 | 1703 |
| 2024-01-08 | 5.23 | $5.63 | 4690 |
| 2024-01-05 | 5.19 | $5.43 | 2655 |
| 2024-01-04 | 5.18 | $5.43 | 5212 |
| 2024-01-03 | 5.17 | $5.36 | 8865 |
| 2024-01-02 | 5.17 | $5.12 | 5782 |
| 2023-12-29 | 5.19 | $4.86 | 25304 |
| 2023-12-28 | 5.25 | $5.19 | 3361 |
| 2023-12-27 | 5.28 | $5.17 | 5189 |
| 2023-12-26 | 5.31 | $5.04 | 2642 |
| 2023-12-22 | 5.36 | $4.86 | 2867 |
| 2023-12-21 | 5.44 | $4.85 | 27191 |
| 2023-12-20 | 5.52 | $5.00 | 9808 |
| 2023-12-19 | 5.59 | $5.20 | 5091 |
| 2023-12-18 | 5.65 | $5.20 | 30476 |
| 2023-12-15 | 5.71 | $5.45 | 9880 |
| 2023-12-14 | 5.75 | $5.36 | 8684 |
| 2023-12-13 | 5.80 | $5.08 | 7917 |
| 2023-12-12 | 5.88 | $5.41 | 11434 |
| 2023-12-11 | 5.94 | $5.64 | 17090 |
| 2023-12-08 | 5.97 | $5.77 | 6136 |
| 2023-12-07 | 5.99 | $5.93 | 17638 |
| 2023-12-06 | 6.00 | $5.95 | 18569 |
| 2023-12-05 | 6.00 | $5.87 | 24726 |
| 2023-12-04 | 6.02 | $5.98 | 19230 |
| 2023-12-01 | 6.02 | $6.03 | 8610 |
| 2023-11-30 | 6.02 | $5.94 | 2188 |
| 2023-11-29 | 6.03 | $5.92 | 21130 |
| 2023-11-28 | 6.04 | $5.96 | 33172 |
| 2023-11-27 | 6.05 | $6.07 | 56061 |
| 2023-11-24 | 6.05 | $6.09 | 2743 |
| 2023-11-22 | 6.05 | $6.18 | 989 |
| 2023-11-21 | 6.04 | $6.15 | 520 |
| 2023-11-20 | 6.03 | $6.10 | 15860 |
| 2023-11-17 | 6.03 | $6.05 | 19119 |
| 2023-11-16 | 6.03 | $5.97 | 27909 |
| 2023-11-15 | 6.04 | $6.02 | 30881 |
| 2023-11-14 | 6.04 | $5.95 | 29400 |
| 2023-11-13 | 6.05 | $5.85 | 59946 |
| 2023-11-10 | 6.07 | $5.88 | 81911 |
| 2023-11-09 | 6.09 | $5.83 | 115131 |
| 2023-11-08 | 6.11 | $6.03 | 31401 |
| 2023-11-07 | 6.11 | $6.19 | 44605 |
| 2023-11-06 | 6.10 | $6.50 | 641109 |
| 2023-11-03 | 6.05 | $6.00 | 109928 |
| 2023-11-02 | 6.04 | $6.11 | 23254 |
| 2023-11-01 | 6.02 | $6.00 | 41423 |
| 2023-10-31 | 6.00 | $6.06 | 39012 |
| 2023-10-30 | 5.97 | $6.19 | 20708 |
| 2023-10-27 | 5.92 | $6.10 | 18318 |
| 2023-10-26 | 5.88 | $6.13 | 44681 |
| 2023-10-25 | 5.83 | $6.11 | 34866 |
| 2023-10-24 | 5.79 | $6.13 | 25358 |
| 2023-10-23 | 5.75 | $5.94 | 36892 |
| 2023-10-20 | 5.73 | $6.06 | 20928 |
| 2023-10-19 | 5.71 | $6.18 | 529595 |
| 2023-10-18 | 5.68 | $6.23 | 2.1M |
| 2023-10-17 | 5.67 | $5.92 | 189676 |
| 2023-10-16 | 5.70 | $5.98 | 192282 |
| 2023-10-13 | 5.74 | $5.66 | 319250 |
| 2023-10-12 | 5.84 | $5.60 | 69553 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
6.24
2026-07-22
Close Price
$6.65
Vol: 306226
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
4.20
Average
5.77
Maximum
7.91
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 6.24 | $6.65 | 306226 |
| 2026-07-21 | 6.13 | $6.41 | 139011 |
| 2026-07-20 | 6.05 | $6.40 | 226226 |
| 2026-07-17 | 5.96 | $6.35 | 321700 |
| 2026-07-16 | 5.87 | $6.11 | 162100 |
| 2026-07-15 | 5.81 | $6.26 | 243947 |
| 2026-07-14 | 5.71 | $6.11 | 188005 |
| 2026-07-13 | 5.63 | $6.02 | 219633 |
| 2026-07-10 | 5.55 | $5.57 | 51800 |
| 2026-07-09 | 5.56 | $5.65 | 309400 |
| 2026-07-08 | 5.55 | $5.74 | 106501 |
| 2026-07-07 | 5.52 | $5.54 | 98443 |
| 2026-07-06 | 5.52 | $5.46 | 97000 |
| 2026-07-02 | 5.55 | $5.54 | 70618 |
| 2026-07-01 | 5.56 | $5.61 | 68100 |
| 2026-06-30 | 5.57 | $5.65 | 80624 |
| 2026-06-29 | 5.56 | $5.74 | 133900 |
| 2026-06-26 | 5.54 | $5.65 | 135229 |
| 2026-06-25 | 5.53 | $5.65 | 383142 |
| 2026-06-24 | 5.52 | $5.45 | 228803 |
| 2026-06-23 | 5.55 | $5.60 | 250723 |
| 2026-06-22 | 5.56 | $5.49 | 171238 |
| 2026-06-18 | 5.59 | $5.49 | 462600 |
| 2026-06-17 | 5.63 | $5.52 | 217136 |
| 2026-06-16 | 5.67 | $5.55 | 115450 |
| 2026-06-15 | 5.71 | $5.59 | 136600 |
| 2026-06-12 | 5.75 | $5.76 | 78313 |
| 2026-06-11 | 5.76 | $5.80 | 123200 |
| 2026-06-10 | 5.76 | $5.79 | 105648 |
| 2026-06-09 | 5.77 | $5.65 | 169329 |
| 2026-06-08 | 5.80 | $5.80 | 105100 |
| 2026-06-05 | 5.82 | $5.66 | 169400 |
| 2026-06-04 | 5.86 | $5.98 | 118944 |
| 2026-06-03 | 5.85 | $5.94 | 140106 |
| 2026-06-02 | 5.84 | $5.89 | 64300 |
| 2026-06-01 | 5.84 | $5.83 | 248037 |
| 2026-05-29 | 5.86 | $5.63 | 366500 |
| 2026-05-28 | 5.92 | $5.79 | 156264 |
| 2026-05-27 | 5.96 | $5.68 | 249100 |
| 2026-05-26 | 6.02 | $5.81 | 191638 |
| 2026-05-22 | 6.07 | $6.02 | 99507 |
| 2026-05-21 | 6.09 | $5.95 | 141736 |
| 2026-05-20 | 6.12 | $6.13 | 185700 |
| 2026-05-19 | 6.12 | $6.28 | 87921 |
| 2026-05-18 | 6.09 | $6.30 | 98077 |
| 2026-05-15 | 6.05 | $6.17 | 90000 |
| 2026-05-14 | 6.03 | $6.01 | 110600 |
| 2026-05-13 | 6.04 | $5.93 | 103600 |
| 2026-05-12 | 6.07 | $6.10 | 317200 |
| 2026-05-11 | 6.07 | $5.82 | 110900 |
| 2026-05-08 | 6.13 | $5.78 | 179900 |
| 2026-05-07 | 6.20 | $5.65 | 148200 |
| 2026-05-06 | 6.32 | $5.85 | 388540 |
| 2026-05-05 | 6.41 | $6.65 | 227200 |
| 2026-05-04 | 6.35 | $6.49 | 357400 |
| 2026-05-01 | 6.31 | $6.50 | 383300 |
| 2026-04-30 | 6.26 | $6.73 | 292600 |
| 2026-04-29 | 6.15 | $6.57 | 1.2M |
| 2026-04-28 | 6.06 | $6.20 | 189307 |
| 2026-04-27 | 6.04 | $6.23 | 118321 |
| 2026-04-24 | 6.00 | $6.10 | 84737 |
| 2026-04-23 | 5.99 | $5.98 | 80200 |
| 2026-04-22 | 6.00 | $6.03 | 127500 |
| 2026-04-21 | 6.00 | $5.91 | 107743 |
| 2026-04-20 | 6.03 | $5.78 | 93416 |
| 2026-04-17 | 6.09 | $5.69 | 246600 |
| 2026-04-16 | 6.18 | $6.24 | 425000 |
| 2026-04-15 | 6.17 | $6.09 | 294000 |
| 2026-04-14 | 6.19 | $6.15 | 166574 |
| 2026-04-13 | 6.20 | $6.07 | 207100 |
| 2026-04-10 | 6.23 | $5.91 | 89517 |
| 2026-04-09 | 6.30 | $5.91 | 103800 |
| 2026-04-08 | 6.37 | $5.98 | 217804 |
| 2026-04-07 | 6.45 | $6.28 | 501425 |
| 2026-04-06 | 6.47 | $6.30 | 1.3M |
| 2026-04-02 | 6.49 | $6.30 | 251672 |
| 2026-04-01 | 6.51 | $6.07 | 151300 |
| 2026-03-31 | 6.58 | $6.32 | 299804 |
| 2026-03-30 | 6.61 | $6.47 | 99100 |
| 2026-03-27 | 6.61 | $6.58 | 316413 |
| 2026-03-26 | 6.59 | $6.43 | 85428 |
| 2026-03-25 | 6.60 | $6.45 | 50300 |
| 2026-03-24 | 6.60 | $6.67 | 158748 |
| 2026-03-23 | 6.55 | $6.81 | 209700 |
| 2026-03-20 | 6.47 | $6.92 | 257130 |
| 2026-03-19 | 6.34 | $6.60 | 269300 |
| 2026-03-18 | 6.26 | $6.17 | 179860 |
| 2026-03-17 | 6.26 | $5.95 | 127900 |
| 2026-03-16 | 6.31 | $6.03 | 156100 |
| 2026-03-13 | 6.34 | $5.99 | 417449 |
| 2026-03-12 | 6.38 | $6.32 | 347225 |
| 2026-03-11 | 6.36 | $6.27 | 169145 |
| 2026-03-10 | 6.35 | $6.18 | 162500 |
| 2026-03-09 | 6.35 | $6.57 | 83711 |
| 2026-03-06 | 6.27 | $6.64 | 192225 |
| 2026-03-05 | 6.16 | $6.37 | 265900 |
| 2026-03-04 | 6.09 | $6.05 | 134600 |
| 2026-03-03 | 6.07 | $6.16 | 428900 |
| 2026-03-02 | 6.02 | $5.97 | 69416 |
| 2026-02-27 | 6.00 | $5.94 | 14900 |
| 2026-02-26 | 5.99 | $5.79 | 13000 |
| 2026-02-25 | 6.00 | $5.74 | 12800 |
| 2026-02-24 | 6.03 | $5.84 | 47903 |
| 2026-02-23 | 6.04 | $5.91 | 18200 |
| 2026-02-20 | 6.03 | $6.08 | 29407 |
| 2026-02-19 | 5.98 | $6.14 | 27107 |
| 2026-02-18 | 5.91 | $5.94 | 95231 |
| 2026-02-17 | 5.87 | $5.77 | 26414 |
| 2026-02-13 | 5.86 | $5.78 | 21837 |
| 2026-02-12 | 5.84 | $5.74 | 46863 |
| 2026-02-11 | 5.83 | $6.03 | 52100 |
| 2026-02-10 | 5.75 | $5.88 | 65100 |
| 2026-02-09 | 5.69 | $6.03 | 105446 |
| 2026-02-06 | 5.58 | $5.74 | 36221 |
| 2026-02-05 | 5.52 | $5.49 | 37911 |
| 2026-02-04 | 5.50 | $5.67 | 85316 |
| 2026-02-03 | 5.44 | $5.48 | 60700 |
| 2026-02-02 | 5.40 | $5.34 | 65700 |
| 2026-01-30 | 5.39 | $5.45 | 96300 |
| 2026-01-29 | 5.35 | $5.54 | 114400 |
| 2026-01-28 | 5.28 | $5.50 | 97556 |
| 2026-01-27 | 5.21 | $5.54 | 74117 |
| 2026-01-26 | 5.12 | $5.26 | 38200 |
| 2026-01-23 | 5.07 | $5.40 | 134825 |
| 2026-01-22 | 4.99 | $5.19 | 72322 |
| 2026-01-21 | 4.93 | $5.23 | 112460 |
| 2026-01-20 | 4.86 | $4.89 | 103144 |
| 2026-01-16 | 4.85 | $4.96 | 61000 |
| 2026-01-15 | 4.82 | $4.98 | 62800 |
| 2026-01-14 | 4.78 | $5.07 | 196203 |
| 2026-01-13 | 4.71 | $4.94 | 73203 |
| 2026-01-12 | 4.66 | $4.88 | 124600 |
| 2026-01-09 | 4.62 | $4.74 | 201500 |
| 2026-01-08 | 4.60 | $4.58 | 131700 |
| 2026-01-07 | 4.61 | $4.47 | 174046 |
| 2026-01-06 | 4.65 | $4.56 | 144300 |
| 2026-01-05 | 4.67 | $4.66 | 473800 |
| 2026-01-02 | 4.67 | $4.81 | 64500 |
| 2025-12-31 | 4.65 | $4.76 | 214700 |
| 2025-12-30 | 4.63 | $4.75 | 240936 |
| 2025-12-29 | 4.61 | $4.81 | 221988 |
| 2025-12-26 | 4.57 | $4.64 | 93700 |
| 2025-12-24 | 4.57 | $4.72 | 118136 |
| 2025-12-23 | 4.55 | $4.67 | 205300 |
| 2025-12-22 | 4.54 | $4.47 | 190000 |
| 2025-12-19 | 4.56 | $4.40 | 222444 |
| 2025-12-18 | 4.61 | $4.72 | 179000 |
| 2025-12-17 | 4.60 | $4.51 | 142024 |
| 2025-12-16 | 4.63 | $4.33 | 189600 |
| 2025-12-15 | 4.70 | $4.38 | 847309 |
| 2025-12-12 | 4.77 | $4.50 | 135400 |
| 2025-12-11 | 4.84 | $4.63 | 110600 |
| 2025-12-10 | 4.88 | $4.71 | 103100 |
| 2025-12-09 | 4.92 | $4.77 | 183500 |
| 2025-12-08 | 4.94 | $4.92 | 106900 |
| 2025-12-05 | 4.94 | $5.11 | 295432 |
| 2025-12-04 | 4.90 | $4.95 | 101200 |
| 2025-12-03 | 4.89 | $4.91 | 273900 |
| 2025-12-02 | 4.88 | $4.73 | 64600 |
| 2025-12-01 | 4.91 | $4.67 | 202446 |
| 2025-11-28 | 4.96 | $4.57 | 189700 |
| 2025-11-26 | 5.04 | $4.72 | 151600 |
| 2025-11-25 | 5.09 | $5.14 | 585700 |
| 2025-11-24 | 5.07 | $5.16 | 21549 |
| 2025-11-21 | 5.03 | $5.18 | 119708 |
| 2025-11-20 | 4.99 | $5.36 | 313360 |
| 2025-11-19 | 4.90 | $5.08 | 59535 |
| 2025-11-18 | 4.85 | $4.99 | 90124 |
| 2025-11-17 | 4.82 | $4.87 | 176360 |
| 2025-11-14 | 4.80 | $5.16 | 1.0M |
| 2025-11-13 | 4.73 | $4.86 | 73500 |
| 2025-11-12 | 4.70 | $5.01 | 596800 |
| 2025-11-11 | 4.63 | $4.73 | 34900 |
| 2025-11-10 | 4.62 | $4.60 | 140600 |
| 2025-11-07 | 4.63 | $4.58 | 70136 |
| 2025-11-06 | 4.65 | $4.39 | 75824 |
| 2025-11-05 | 4.71 | $4.39 | 150612 |
| 2025-11-04 | 4.78 | $4.47 | 230001 |
| 2025-11-03 | 4.84 | $4.80 | 11443 |
| 2025-10-31 | 4.85 | $5.06 | 66200 |
| 2025-10-30 | 4.80 | $4.88 | 33700 |
| 2025-10-29 | 4.78 | $4.74 | 48014 |
| 2025-10-28 | 4.79 | $4.80 | 82314 |
| 2025-10-27 | 4.78 | $4.91 | 18026 |
| 2025-10-24 | 4.75 | $4.95 | 102621 |
| 2025-10-23 | 4.71 | $5.02 | 30300 |
| 2025-10-22 | 4.65 | $4.81 | 44629 |
| 2025-10-21 | 4.62 | $4.68 | 10522 |
| 2025-10-20 | 4.61 | $4.77 | 42700 |
| 2025-10-17 | 4.59 | $4.50 | 63320 |
| 2025-10-16 | 4.62 | $4.58 | 28018 |
| 2025-10-15 | 4.64 | $4.61 | 11300 |
| 2025-10-14 | 4.65 | $4.54 | 30428 |
| 2025-10-13 | 4.68 | $4.62 | 22000 |
| 2025-10-10 | 4.70 | $4.56 | 99000 |
| 2025-10-09 | 4.74 | $4.64 | 51912 |
| 2025-10-08 | 4.76 | $4.72 | 43413 |
| 2025-10-07 | 4.77 | $4.72 | 11500 |
| 2025-10-06 | 4.79 | $4.81 | 34722 |
| 2025-10-03 | 4.79 | $4.74 | 50514 |
| 2025-10-02 | 4.80 | $4.57 | 31823 |
| 2025-10-01 | 4.85 | $4.71 | 24800 |
| 2025-09-30 | 4.88 | $4.62 | 26900 |
| 2025-09-29 | 4.93 | $4.75 | 7000 |
| 2025-09-26 | 4.96 | $4.87 | 33400 |
| 2025-09-25 | 4.98 | $4.84 | 33211 |
| 2025-09-24 | 5.00 | $4.83 | 127006 |
| 2025-09-23 | 5.02 | $4.89 | 87006 |
| 2025-09-22 | 5.04 | $4.87 | 79900 |
| 2025-09-19 | 5.07 | $5.03 | 40300 |
| 2025-09-18 | 5.06 | $5.15 | 33007 |
| 2025-09-17 | 5.02 | $5.11 | 60200 |
| 2025-09-16 | 4.99 | $5.11 | 43400 |
| 2025-09-15 | 4.96 | $4.87 | 31500 |
| 2025-09-12 | 4.96 | $4.74 | 5900 |
| 2025-09-11 | 5.00 | $4.75 | 23542 |
| 2025-09-10 | 5.03 | $4.77 | 41300 |
| 2025-09-09 | 5.07 | $4.82 | 21200 |
| 2025-09-08 | 5.11 | $4.98 | 4700 |
| 2025-09-05 | 5.11 | $5.09 | 18300 |
| 2025-09-04 | 5.09 | $5.25 | 16200 |
| 2025-09-03 | 5.03 | $5.23 | 22103 |
| 2025-09-02 | 4.96 | $5.35 | 165800 |
| 2025-08-29 | 4.86 | $5.16 | 126500 |
| 2025-08-28 | 4.78 | $5.10 | 93500 |
| 2025-08-27 | 4.70 | $5.00 | 142400 |
| 2025-08-26 | 4.63 | $4.89 | 46300 |
| 2025-08-25 | 4.57 | $4.75 | 15700 |
| 2025-08-22 | 4.53 | $4.85 | 87411 |
| 2025-08-21 | 4.46 | $4.48 | 68239 |
| 2025-08-20 | 4.46 | $4.31 | 61818 |
| 2025-08-19 | 4.49 | $4.43 | 19300 |
| 2025-08-18 | 4.50 | $4.59 | 10616 |
| 2025-08-15 | 4.49 | $4.54 | 10527 |
| 2025-08-14 | 4.48 | $4.54 | 11224 |
| 2025-08-13 | 4.46 | $4.56 | 8331 |
| 2025-08-12 | 4.45 | $4.36 | 29400 |
| 2025-08-11 | 4.47 | $4.32 | 11543 |
| 2025-08-08 | 4.50 | $4.40 | 15449 |
| 2025-08-07 | 4.52 | $4.42 | 33810 |
| 2025-08-06 | 4.54 | $4.54 | 11846 |
| 2025-08-05 | 4.54 | $4.53 | 19035 |
| 2025-08-04 | 4.54 | $4.51 | 17700 |
| 2025-08-01 | 4.55 | $4.57 | 14100 |
| 2025-07-31 | 4.54 | $4.61 | 35600 |
| 2025-07-30 | 4.52 | $4.57 | 12200 |
| 2025-07-29 | 4.51 | $4.71 | 30100 |
| 2025-07-28 | 4.47 | $4.65 | 19218 |
| 2025-07-25 | 4.44 | $4.58 | 27133 |
| 2025-07-24 | 4.41 | $4.60 | 41820 |
| 2025-07-23 | 4.37 | $4.58 | 24900 |
| 2025-07-22 | 4.34 | $4.41 | 22300 |
| 2025-07-21 | 4.33 | $4.36 | 31500 |
| 2025-07-18 | 4.34 | $4.40 | 85000 |
| 2025-07-17 | 4.33 | $4.30 | 37500 |
| 2025-07-16 | 4.35 | $4.18 | 44700 |
| 2025-07-15 | 4.40 | $4.27 | 55200 |
| 2025-07-14 | 4.44 | $4.33 | 61409 |
| 2025-07-11 | 4.47 | $4.38 | 24500 |
| 2025-07-10 | 4.49 | $4.36 | 46506 |
| 2025-07-09 | 4.52 | $4.44 | 16200 |
| 2025-07-08 | 4.54 | $4.43 | 49604 |
| 2025-07-07 | 4.57 | $4.38 | 75900 |
| 2025-07-03 | 4.62 | $4.56 | 37000 |
| 2025-07-02 | 4.63 | $4.64 | 69827 |
| 2025-07-01 | 4.62 | $4.47 | 69524 |
| 2025-06-30 | 4.65 | $4.46 | 77800 |
| 2025-06-27 | 4.69 | $4.55 | 54227 |
| 2025-06-26 | 4.72 | $4.57 | 20608 |
| 2025-06-25 | 4.74 | $4.45 | 65300 |
| 2025-06-24 | 4.80 | $4.59 | 38812 |
| 2025-06-23 | 4.83 | $4.81 | 57300 |
| 2025-06-20 | 4.82 | $4.89 | 43048 |
| 2025-06-18 | 4.80 | $4.94 | 25600 |
| 2025-06-17 | 4.75 | $4.96 | 26649 |
| 2025-06-16 | 4.70 | $5.06 | 47200 |
| 2025-06-13 | 4.61 | $5.12 | 53700 |
| 2025-06-12 | 4.50 | $4.82 | 32900 |
| 2025-06-11 | 4.43 | $4.82 | 178300 |
| 2025-06-10 | 4.36 | $4.59 | 24735 |
| 2025-06-09 | 4.32 | $4.54 | 83713 |
| 2025-06-06 | 4.28 | $4.54 | 46326 |
| 2025-06-05 | 4.24 | $4.38 | 32900 |
| 2025-06-04 | 4.23 | $4.36 | 48900 |
| 2025-06-03 | 4.22 | $4.39 | 49802 |
| 2025-06-02 | 4.20 | $4.34 | 53900 |
| 2025-05-30 | 4.20 | $4.19 | 30600 |
| 2025-05-29 | 4.22 | $4.32 | 37601 |
| 2025-05-28 | 4.22 | $4.30 | 13700 |
| 2025-05-27 | 4.23 | $4.28 | 51700 |
| 2025-05-23 | 4.24 | $4.24 | 17100 |
| 2025-05-22 | 4.27 | $4.26 | 28045 |
| 2025-05-21 | 4.30 | $4.38 | 23749 |
| 2025-05-20 | 4.30 | $4.47 | 85700 |
| 2025-05-19 | 4.29 | $4.52 | 129108 |
| 2025-05-16 | 4.28 | $4.47 | 191908 |
| 2025-05-15 | 4.26 | $4.49 | 170807 |
| 2025-05-14 | 4.25 | $4.26 | 33302 |
| 2025-05-13 | 4.28 | $4.27 | 60300 |
| 2025-05-12 | 4.32 | $4.20 | 134700 |
| 2025-05-09 | 4.38 | $4.20 | 189838 |
| 2025-05-08 | 4.45 | $4.40 | 324000 |
| 2025-05-07 | 4.50 | $3.94 | 329800 |
| 2025-05-06 | 4.65 | $4.52 | 92800 |
| 2025-05-05 | 4.70 | $4.64 | 60600 |
| 2025-05-02 | 4.73 | $4.76 | 32801 |
| 2025-05-01 | 4.75 | $4.67 | 97011 |
| 2025-04-30 | 4.79 | $4.66 | 15601 |
| 2025-04-29 | 4.84 | $4.72 | 67436 |
| 2025-04-28 | 4.89 | $5.00 | 97700 |
| 2025-04-25 | 4.88 | $4.99 | 47112 |
| 2025-04-24 | 4.88 | $4.91 | 22604 |
| 2025-04-23 | 4.90 | $4.88 | 24136 |
| 2025-04-22 | 4.92 | $5.04 | 47300 |
| 2025-04-21 | 4.92 | $4.95 | 33400 |
| 2025-04-17 | 4.94 | $5.17 | 28515 |
| 2025-04-16 | 4.91 | $4.99 | 70900 |
| 2025-04-15 | 4.92 | $4.95 | 24839 |
| 2025-04-14 | 4.94 | $5.00 | 57600 |
| 2025-04-11 | 4.96 | $4.91 | 109400 |
| 2025-04-10 | 5.00 | $4.86 | 166400 |
| 2025-04-09 | 5.05 | $5.08 | 131000 |
| 2025-04-08 | 5.07 | $4.75 | 272811 |
| 2025-04-07 | 5.17 | $4.43 | 348630 |
| 2025-04-04 | 5.35 | $4.75 | 309726 |
| 2025-04-03 | 5.49 | $5.44 | 146700 |
| 2025-04-02 | 5.51 | $6.00 | 48134 |
| 2025-04-01 | 5.41 | $5.99 | 129600 |
| 2025-03-31 | 5.30 | $5.87 | 58400 |
| 2025-03-28 | 5.20 | $5.52 | 51900 |
| 2025-03-27 | 5.16 | $5.60 | 32768 |
| 2025-03-26 | 5.10 | $5.36 | 52900 |
| 2025-03-25 | 5.07 | $5.53 | 222100 |
| 2025-03-24 | 5.01 | $5.59 | 100900 |
| 2025-03-21 | 4.94 | $5.20 | 232500 |
| 2025-03-20 | 4.93 | $5.19 | 59900 |
| 2025-03-19 | 4.92 | $5.15 | 181600 |
| 2025-03-18 | 4.93 | $5.10 | 91935 |
| 2025-03-17 | 4.95 | $5.08 | 224615 |
| 2025-03-14 | 4.98 | $4.97 | 97024 |
| 2025-03-13 | 5.05 | $4.84 | 50100 |
| 2025-03-12 | 5.15 | $5.01 | 94000 |
| 2025-03-11 | 5.24 | $4.97 | 53801 |
| 2025-03-10 | 5.35 | $5.00 | 64330 |
| 2025-03-07 | 5.48 | $5.21 | 90230 |
| 2025-03-06 | 5.58 | $5.22 | 76200 |
| 2025-03-05 | 5.71 | $5.22 | 239915 |
| 2025-03-04 | 5.85 | $5.20 | 429824 |
| 2025-03-03 | 6.03 | $5.58 | 85512 |
| 2025-02-28 | 6.15 | $5.95 | 30400 |
| 2025-02-27 | 6.22 | $6.07 | 30228 |
| 2025-02-26 | 6.27 | $6.01 | 75322 |
| 2025-02-25 | 6.35 | $6.10 | 170612 |
| 2025-02-24 | 6.42 | $6.25 | 58800 |
| 2025-02-21 | 6.47 | $6.40 | 41400 |
| 2025-02-20 | 6.49 | $6.54 | 68900 |
| 2025-02-19 | 6.49 | $6.56 | 62730 |
| 2025-02-18 | 6.49 | $6.58 | 64100 |
| 2025-02-14 | 6.49 | $6.52 | 40500 |
| 2025-02-13 | 6.50 | $6.61 | 33337 |
| 2025-02-12 | 6.49 | $6.61 | 83400 |
| 2025-02-11 | 6.48 | $6.54 | 26993 |
| 2025-02-10 | 6.49 | $6.47 | 48202 |
| 2025-02-07 | 6.51 | $6.46 | 89832 |
| 2025-02-06 | 6.53 | $6.46 | 80900 |
| 2025-02-05 | 6.57 | $6.54 | 42911 |
| 2025-02-04 | 6.59 | $6.64 | 95600 |
| 2025-02-03 | 6.60 | $6.38 | 73482 |
| 2025-01-31 | 6.66 | $6.38 | 205916 |
| 2025-01-30 | 6.73 | $6.52 | 30500 |
| 2025-01-29 | 6.79 | $6.59 | 29745 |
| 2025-01-28 | 6.84 | $6.60 | 38238 |
| 2025-01-27 | 6.90 | $6.62 | 54200 |
| 2025-01-24 | 6.96 | $6.79 | 35931 |
| 2025-01-23 | 7.00 | $6.85 | 69631 |
| 2025-01-22 | 7.03 | $6.91 | 37725 |
| 2025-01-21 | 7.05 | $6.93 | 60500 |
| 2025-01-17 | 7.07 | $6.90 | 35305 |
| 2025-01-16 | 7.11 | $7.03 | 82800 |
| 2025-01-15 | 7.11 | $7.28 | 62110 |
| 2025-01-14 | 7.07 | $7.20 | 60836 |
| 2025-01-13 | 7.04 | $7.16 | 126100 |
| 2025-01-10 | 7.01 | $7.07 | 160131 |
| 2025-01-08 | 6.99 | $7.12 | 30828 |
| 2025-01-07 | 6.96 | $7.17 | 50800 |
| 2025-01-06 | 6.92 | $7.19 | 69200 |
| 2025-01-03 | 6.86 | $7.17 | 63154 |
| 2025-01-02 | 6.80 | $7.27 | 84344 |
| 2024-12-31 | 6.71 | $7.06 | 156700 |
| 2024-12-30 | 6.65 | $6.99 | 53600 |
| 2024-12-27 | 6.59 | $6.96 | 147600 |
| 2024-12-26 | 6.54 | $7.06 | 59400 |
| 2024-12-24 | 6.45 | $7.01 | 158300 |
| 2024-12-23 | 6.37 | $6.20 | 39031 |
| 2024-12-20 | 6.44 | $6.09 | 77100 |
| 2024-12-19 | 6.54 | $6.16 | 135210 |
| 2024-12-18 | 6.66 | $6.33 | 92800 |
| 2024-12-17 | 6.75 | $6.51 | 114425 |
| 2024-12-16 | 6.83 | $6.48 | 62003 |
| 2024-12-13 | 6.92 | $6.70 | 85215 |
| 2024-12-12 | 6.98 | $6.76 | 44000 |
| 2024-12-11 | 7.04 | $6.96 | 120500 |
| 2024-12-10 | 7.07 | $6.96 | 39043 |
| 2024-12-09 | 7.10 | $7.08 | 152617 |
| 2024-12-06 | 7.12 | $7.02 | 158500 |
| 2024-12-05 | 7.15 | $6.95 | 51226 |
| 2024-12-04 | 7.20 | $6.97 | 186000 |
| 2024-12-03 | 7.25 | $7.14 | 106300 |
| 2024-12-02 | 7.28 | $7.27 | 196117 |
| 2024-11-29 | 7.28 | $7.30 | 26317 |
| 2024-11-27 | 7.28 | $7.23 | 32439 |
| 2024-11-26 | 7.29 | $7.22 | 157202 |
| 2024-11-25 | 7.31 | $7.55 | 81641 |
| 2024-11-22 | 7.26 | $7.75 | 174700 |
| 2024-11-21 | 7.16 | $7.38 | 235045 |
| 2024-11-20 | 7.13 | $7.03 | 78404 |
| 2024-11-19 | 7.16 | $6.97 | 38400 |
| 2024-11-18 | 7.21 | $6.94 | 141433 |
| 2024-11-15 | 7.27 | $6.97 | 160220 |
| 2024-11-14 | 7.34 | $7.26 | 124100 |
| 2024-11-13 | 7.36 | $7.17 | 68800 |
| 2024-11-12 | 7.40 | $7.13 | 59118 |
| 2024-11-11 | 7.45 | $7.29 | 146815 |
| 2024-11-08 | 7.49 | $7.66 | 168527 |
| 2024-11-07 | 7.44 | $7.77 | 225424 |
| 2024-11-06 | 7.37 | $7.83 | 61016 |
| 2024-11-05 | 7.27 | $7.68 | 64731 |
| 2024-11-04 | 7.19 | $7.46 | 262100 |
| 2024-11-01 | 7.14 | $7.02 | 80401 |
| 2024-10-31 | 7.18 | $7.10 | 118930 |
| 2024-10-30 | 7.21 | $7.12 | 49500 |
| 2024-10-29 | 7.24 | $7.14 | 24900 |
| 2024-10-28 | 7.27 | $7.08 | 57444 |
| 2024-10-25 | 7.32 | $7.08 | 95311 |
| 2024-10-24 | 7.37 | $7.00 | 77730 |
| 2024-10-23 | 7.45 | $7.19 | 63033 |
| 2024-10-22 | 7.51 | $7.20 | 230000 |
| 2024-10-21 | 7.57 | $7.24 | 151349 |
| 2024-10-18 | 7.63 | $7.22 | 110707 |
| 2024-10-17 | 7.71 | $7.30 | 104400 |
| 2024-10-16 | 7.78 | $7.30 | 212692 |
| 2024-10-15 | 7.86 | $7.50 | 108000 |
| 2024-10-14 | 7.91 | $8.00 | 79700 |
| 2024-10-11 | 7.86 | $7.95 | 90644 |
| 2024-10-10 | 7.81 | $7.94 | 100049 |
| 2024-10-09 | 7.76 | $7.88 | 65600 |
| 2024-10-08 | 7.71 | $7.90 | 138813 |
| 2024-10-07 | 7.64 | $7.90 | 651817 |
| 2024-10-04 | 7.57 | $7.54 | 181900 |
| 2024-10-03 | 7.55 | $7.57 | 183900 |
| 2024-10-02 | 7.53 | $7.53 | 115732 |
| 2024-10-01 | 7.51 | $7.49 | 224012 |
| 2024-09-30 | 7.50 | $7.45 | 47001 |
| 2024-09-27 | 7.49 | $7.45 | 96400 |
| 2024-09-26 | 7.47 | $7.45 | 344700 |
| 2024-09-25 | 7.46 | $7.59 | 219400 |
| 2024-09-24 | 7.41 | $7.70 | 179605 |
| 2024-09-23 | 7.32 | $7.65 | 223200 |
| 2024-09-20 | 7.24 | $7.50 | 359144 |
| 2024-09-19 | 7.17 | $7.64 | 335800 |
| 2024-09-18 | 7.06 | $7.51 | 120442 |
| 2024-09-17 | 6.96 | $7.52 | 152412 |
| 2024-09-16 | 6.85 | $7.38 | 626500 |
| 2024-09-13 | 6.74 | $6.40 | 104114 |
| 2024-09-12 | 6.83 | $6.46 | 167700 |
| 2024-09-11 | 6.91 | $6.40 | 305300 |
| 2024-09-10 | 7.02 | $6.57 | 42700 |
| 2024-09-09 | 7.12 | $6.72 | 15100 |
| 2024-09-06 | 7.19 | $6.87 | 28100 |
| 2024-09-05 | 7.25 | $7.15 | 108831 |
| 2024-09-04 | 7.26 | $7.17 | 14526 |
| 2024-09-03 | 7.26 | $7.34 | 56334 |
| 2024-08-30 | 7.23 | $7.39 | 21402 |
| 2024-08-29 | 7.18 | $7.40 | 9700 |
| 2024-08-28 | 7.12 | $7.26 | 7940 |
| 2024-08-27 | 7.08 | $7.19 | 12400 |
| 2024-08-26 | 7.05 | $7.45 | 26843 |
| 2024-08-23 | 6.95 | $7.25 | 47413 |
| 2024-08-22 | 6.89 | $7.02 | 12910 |
| 2024-08-21 | 6.86 | $7.06 | 48449 |
| 2024-08-20 | 6.81 | $7.05 | 32000 |
| 2024-08-19 | 6.77 | $7.17 | 58300 |
| 2024-08-16 | 6.69 | $6.91 | 155600 |
| 2024-08-15 | 6.65 | $6.66 | 283300 |
| 2024-08-14 | 6.66 | $6.61 | 37915 |
| 2024-08-13 | 6.69 | $6.71 | 20300 |
| 2024-08-12 | 6.69 | $6.72 | 39700 |
| 2024-08-09 | 6.70 | $6.58 | 9400 |
| 2024-08-08 | 6.74 | $6.62 | 169700 |
| 2024-08-07 | 6.77 | $6.37 | 24700 |
| 2024-08-06 | 6.87 | $6.39 | 187600 |
| 2024-08-05 | 6.98 | $6.23 | 79700 |
| 2024-08-02 | 7.13 | $6.50 | 94027 |
| 2024-08-01 | 7.26 | $6.65 | 31400 |
| 2024-07-31 | 7.37 | $6.99 | 227046 |
| 2024-07-30 | 7.43 | $7.00 | 81512 |
| 2024-07-29 | 7.49 | $6.92 | 96000 |
| 2024-07-26 | 7.58 | $6.92 | 82200 |
| 2024-07-25 | 7.68 | $7.15 | 54230 |
| 2024-07-24 | 7.75 | $7.41 | 21000 |
| 2024-07-23 | 7.77 | $7.61 | 38010 |
| 2024-07-22 | 7.75 | $7.59 | 123147 |
| 2024-07-19 | 7.73 | $7.59 | 16808 |
| 2024-07-18 | 7.70 | $7.65 | 45971 |
| 2024-07-17 | 7.65 | $7.77 | 48398 |
| 2024-07-16 | 7.57 | $7.78 | 466405 |
| 2024-07-15 | 7.47 | $8.00 | 219544 |
| 2024-07-12 | 7.30 | $7.65 | 264674 |
| 2024-07-11 | 7.17 | $7.31 | 112310 |
| 2024-07-10 | 7.10 | $7.20 | 47559 |
| 2024-07-09 | 7.03 | $7.19 | 109606 |
| 2024-07-08 | 6.95 | $7.26 | 47020 |
| 2024-07-05 | 6.85 | $7.20 | 135580 |
| 2024-07-03 | 6.73 | $7.15 | 147931 |
| 2024-07-02 | 6.61 | $7.30 | 78520 |
| 2024-07-01 | 6.43 | $6.85 | 111782 |
| 2024-06-28 | 6.32 | $6.75 | 82444 |
| 2024-06-27 | 6.22 | $6.50 | 28858 |
| 2024-06-26 | 6.14 | $6.40 | 28326 |
| 2024-06-25 | 6.08 | $6.36 | 114946 |
| 2024-06-24 | 6.01 | $6.20 | 153942 |
| 2024-06-21 | 5.97 | $6.03 | 25878 |
| 2024-06-20 | 5.95 | $6.00 | 18426 |
| 2024-06-18 | 5.94 | $6.09 | 98610 |
| 2024-06-17 | 5.91 | $6.07 | 154224 |
| 2024-06-14 | 5.88 | $5.99 | 25935 |
| 2024-06-13 | 5.86 | $6.01 | 60265 |
| 2024-06-12 | 5.83 | $5.81 | 11077 |
| 2024-06-11 | 5.84 | $5.84 | 4652 |
| 2024-06-10 | 5.84 | $5.78 | 4291 |
| 2024-06-07 | 5.86 | $5.83 | 8030 |
| 2024-06-06 | 5.87 | $5.70 | 16494 |
| 2024-06-05 | 5.92 | $5.70 | 4879 |
| 2024-06-04 | 5.96 | $5.84 | 13051 |
| 2024-06-03 | 5.99 | $5.94 | 11822 |
| 2024-05-31 | 6.00 | $6.01 | 38742 |
| 2024-05-30 | 5.99 | $5.98 | 30059 |
| 2024-05-29 | 5.99 | $6.02 | 32205 |
| 2024-05-28 | 5.99 | $6.00 | 62953 |
| 2024-05-24 | 5.98 | $5.98 | 59187 |
| 2024-05-23 | 5.98 | $5.95 | 3316 |
| 2024-05-22 | 5.98 | $5.98 | 44755 |
| 2024-05-21 | 5.98 | $6.02 | 55460 |
| 2024-05-20 | 5.97 | $6.13 | 56609 |
| 2024-05-17 | 5.94 | $5.93 | 5715 |
| 2024-05-16 | 5.94 | $6.03 | 178795 |
| 2024-05-15 | 5.92 | $5.97 | 47479 |
| 2024-05-14 | 5.91 | $5.89 | 6990 |
| 2024-05-13 | 5.92 | $5.97 | 25995 |
| 2024-05-10 | 5.91 | $5.98 | 54448 |
| 2024-05-09 | 5.89 | $5.88 | 89437 |
| 2024-05-08 | 5.90 | $5.87 | 15256 |
| 2024-05-07 | 5.91 | $5.81 | 9438 |
| 2024-05-06 | 5.93 | $5.90 | 53824 |
| 2024-05-03 | 5.94 | $5.79 | 11762 |
| 2024-05-02 | 5.97 | $5.85 | 2989 |
| 2024-05-01 | 6.00 | $5.75 | 14331 |
| 2024-04-30 | 6.05 | $5.79 | 4778 |
| 2024-04-29 | 6.09 | $5.96 | 2938 |
| 2024-04-26 | 6.12 | $6.09 | 4196 |
| 2024-04-25 | 6.11 | $5.80 | 2709 |
| 2024-04-24 | 6.17 | $5.72 | 6017 |
| 2024-04-23 | 6.25 | $5.99 | 6863 |
| 2024-04-22 | 6.29 | $5.51 | 73126 |
| 2024-04-19 | 6.43 | $6.19 | 10691 |
| 2024-04-18 | 6.45 | $6.28 | 32317 |
| 2024-04-17 | 6.45 | $6.34 | 24135 |
| 2024-04-16 | 6.44 | $6.32 | 2412 |
| 2024-04-15 | 6.44 | $6.35 | 9799 |
| 2024-04-12 | 6.42 | $6.34 | 7604 |
| 2024-04-11 | 6.40 | $6.35 | 26213 |
| 2024-04-10 | 6.37 | $6.44 | 30045 |
| 2024-04-09 | 6.31 | $6.37 | 27533 |
| 2024-04-08 | 6.26 | $6.43 | 24381 |
| 2024-04-05 | 6.19 | $6.50 | 40991 |
| 2024-04-04 | 6.09 | $6.30 | 60666 |
| 2024-04-03 | 6.01 | $6.22 | 70991 |
| 2024-04-02 | 5.94 | $6.16 | 107261 |
| 2024-04-01 | 5.87 | $5.99 | 70110 |
| 2024-03-28 | 5.82 | $5.98 | 54873 |
| 2024-03-27 | 5.76 | $6.00 | 117978 |
| 2024-03-26 | 5.69 | $5.98 | 36736 |
| 2024-03-25 | 5.61 | $6.02 | 136223 |
| 2024-03-22 | 5.51 | $5.96 | 45774 |
| 2024-03-21 | 5.40 | $6.00 | 75058 |
| 2024-03-20 | 5.26 | $5.75 | 42625 |
| 2024-03-19 | 5.16 | $5.76 | 21838 |
| 2024-03-18 | 5.04 | $5.09 | 2599 |
| 2024-03-15 | 5.05 | $5.08 | 1322 |
| 2024-03-14 | 5.05 | $5.10 | 4760 |
| 2024-03-13 | 5.05 | $5.24 | 73290 |
| 2024-03-12 | 5.03 | $5.04 | 3963 |
| 2024-03-11 | 5.04 | $5.03 | 795 |
| 2024-03-08 | 5.06 | $5.15 | 3219 |
| 2024-03-07 | 5.06 | $5.20 | 4272 |
| 2024-03-06 | 5.04 | $5.24 | 795 |
| 2024-03-05 | 5.02 | $5.16 | 18027 |
| 2024-03-04 | 5.01 | $4.96 | 49480 |
| 2024-03-01 | 5.04 | $5.30 | 91285 |
| 2024-02-29 | 5.01 | $5.04 | 9225 |
| 2024-02-28 | 5.03 | $4.88 | 13132 |
| 2024-02-27 | 5.09 | $4.86 | 17961 |
| 2024-02-26 | 5.16 | $4.80 | 63692 |
| 2024-02-23 | 5.25 | $4.94 | 66741 |
| 2024-02-22 | 5.34 | $5.14 | 36856 |
| 2024-02-21 | 5.39 | $5.12 | 15655 |
| 2024-02-20 | 5.46 | $5.40 | 13022 |
| 2024-02-16 | 5.48 | $5.45 | 5422 |
| 2024-02-15 | 5.49 | $5.49 | 2863 |
| 2024-02-14 | 5.50 | $5.45 | 7460 |
| 2024-02-13 | 5.52 | $5.50 | 3215 |
| 2024-02-12 | 5.53 | $5.44 | 12012 |
| 2024-02-09 | 5.55 | $5.50 | 21088 |
| 2024-02-08 | 5.57 | $5.37 | 1708 |
| 2024-02-07 | 5.61 | $5.45 | 2876 |
| 2024-02-06 | 5.65 | $5.48 | 5021 |
| 2024-02-05 | 5.69 | $5.49 | 502 |
| 2024-02-02 | 5.73 | $5.60 | 15477 |
| 2024-02-01 | 5.75 | $5.74 | 19093 |
| 2024-01-31 | 5.75 | $5.60 | 2375 |
| 2024-01-30 | 5.77 | $5.75 | 4569 |
| 2024-01-29 | 5.77 | $5.52 | 1394 |
| 2024-01-26 | 5.82 | $5.50 | 1754 |
| 2024-01-25 | 5.87 | $5.51 | 5952 |
| 2024-01-24 | 5.94 | $5.90 | 9645 |
| 2024-01-23 | 5.93 | $5.93 | 2123 |
| 2024-01-22 | 5.91 | $6.15 | 1964 |
| 2024-01-19 | 5.84 | $5.93 | 28170 |
| 2024-01-18 | 5.81 | $6.12 | 8151 |
| 2024-01-17 | 5.73 | $6.15 | 4745 |
| 2024-01-16 | 5.63 | $5.92 | 833 |
| 2024-01-12 | 5.57 | $6.06 | 3717 |
| 2024-01-11 | 5.46 | $5.99 | 2418 |
| 2024-01-10 | 5.35 | $5.73 | 1339 |
| 2024-01-09 | 5.28 | $5.84 | 1703 |
| 2024-01-08 | 5.18 | $5.63 | 4690 |
| 2024-01-05 | 5.10 | $5.43 | 2655 |
| 2024-01-04 | 5.06 | $5.43 | 5212 |
| 2024-01-03 | 5.01 | $5.36 | 8865 |
| 2024-01-02 | 4.97 | $5.12 | 5782 |
| 2023-12-29 | 4.97 | $4.86 | 25304 |
| 2023-12-28 | 5.03 | $5.19 | 3361 |
| 2023-12-27 | 5.03 | $5.17 | 5189 |
| 2023-12-26 | 5.04 | $5.04 | 2642 |
| 2023-12-22 | 5.08 | $4.86 | 2867 |
| 2023-12-21 | 5.16 | $4.85 | 27191 |
| 2023-12-20 | 5.27 | $5.00 | 9808 |
| 2023-12-19 | 5.36 | $5.20 | 5091 |
| 2023-12-18 | 5.42 | $5.20 | 30476 |
| 2023-12-15 | 5.50 | $5.45 | 9880 |
| 2023-12-14 | 5.53 | $5.36 | 8684 |
| 2023-12-13 | 5.59 | $5.08 | 7917 |
| 2023-12-12 | 5.73 | $5.41 | 11434 |
| 2023-12-11 | 5.81 | $5.64 | 17090 |
| 2023-12-08 | 5.86 | $5.77 | 6136 |
| 2023-12-07 | 5.90 | $5.93 | 17638 |
| 2023-12-06 | 5.90 | $5.95 | 18569 |
| 2023-12-05 | 5.90 | $5.87 | 24726 |
| 2023-12-04 | 5.92 | $5.98 | 19230 |
| 2023-12-01 | 5.92 | $6.03 | 8610 |
| 2023-11-30 | 5.91 | $5.94 | 2188 |
| 2023-11-29 | 5.92 | $5.92 | 21130 |
| 2023-11-28 | 5.94 | $5.96 | 33172 |
| 2023-11-27 | 5.95 | $6.07 | 56061 |
| 2023-11-24 | 5.93 | $6.09 | 2743 |
| 2023-11-22 | 5.92 | $6.18 | 989 |
| 2023-11-21 | 5.88 | $6.15 | 520 |
| 2023-11-20 | 5.85 | $6.10 | 15860 |
| 2023-11-17 | 5.82 | $6.05 | 19119 |
| 2023-11-16 | 5.79 | $5.97 | 27909 |
| 2023-11-15 | 5.78 | $6.02 | 30881 |
| 2023-11-14 | 5.77 | $5.95 | 29400 |
| 2023-11-13 | 5.76 | $5.85 | 59946 |
| 2023-11-10 | 5.78 | $5.88 | 81911 |
| 2023-11-09 | 5.79 | $5.83 | 115131 |
| 2023-11-08 | 5.82 | $6.03 | 31401 |
| 2023-11-07 | 5.82 | $6.19 | 44605 |
| 2023-11-06 | 5.78 | $6.50 | 641109 |
| 2023-11-03 | 5.68 | $6.00 | 109928 |
| 2023-11-02 | 5.66 | $6.11 | 23254 |
| 2023-11-01 | 5.62 | $6.00 | 41423 |
| 2023-10-31 | 5.60 | $6.06 | 39012 |
| 2023-10-30 | 5.57 | $6.19 | 20708 |
| 2023-10-27 | 5.51 | $6.10 | 18318 |
| 2023-10-26 | 5.47 | $6.13 | 44681 |
| 2023-10-25 | 5.41 | $6.11 | 34866 |
| 2023-10-24 | 5.36 | $6.13 | 25358 |
| 2023-10-23 | 5.29 | $5.94 | 36892 |
| 2023-10-20 | 5.26 | $6.06 | 20928 |
| 2023-10-19 | 5.21 | $6.18 | 529595 |
| 2023-10-18 | 5.13 | $6.23 | 2.1M |
| 2023-10-17 | 5.03 | $5.92 | 189676 |
| 2023-10-16 | 4.99 | $5.98 | 192282 |
| 2023-10-13 | 4.94 | $5.66 | 319250 |
| 2023-10-12 | 4.96 | $5.60 | 69553 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
6.45
2026-07-22
Close Price
$6.65
Vol: 306226
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.19
Average
5.78
Maximum
8.00
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 6.45 | $6.65 | 306226 |
| 2026-07-21 | 6.32 | $6.41 | 139011 |
| 2026-07-20 | 6.23 | $6.40 | 226226 |
| 2026-07-17 | 6.13 | $6.35 | 321700 |
| 2026-07-16 | 6.01 | $6.11 | 162100 |
| 2026-07-15 | 5.94 | $6.26 | 243947 |
| 2026-07-14 | 5.81 | $6.11 | 188005 |
| 2026-07-13 | 5.69 | $6.02 | 219633 |
| 2026-07-10 | 5.58 | $5.57 | 51800 |
| 2026-07-09 | 5.59 | $5.65 | 309400 |
| 2026-07-08 | 5.57 | $5.74 | 106501 |
| 2026-07-07 | 5.52 | $5.54 | 98443 |
| 2026-07-06 | 5.53 | $5.46 | 97000 |
| 2026-07-02 | 5.56 | $5.54 | 70618 |
| 2026-07-01 | 5.57 | $5.61 | 68100 |
| 2026-06-30 | 5.57 | $5.65 | 80624 |
| 2026-06-29 | 5.56 | $5.74 | 133900 |
| 2026-06-26 | 5.52 | $5.65 | 135229 |
| 2026-06-25 | 5.49 | $5.65 | 383142 |
| 2026-06-24 | 5.47 | $5.45 | 228803 |
| 2026-06-23 | 5.50 | $5.60 | 250723 |
| 2026-06-22 | 5.50 | $5.49 | 171238 |
| 2026-06-18 | 5.53 | $5.49 | 462600 |
| 2026-06-17 | 5.58 | $5.52 | 217136 |
| 2026-06-16 | 5.62 | $5.55 | 115450 |
| 2026-06-15 | 5.67 | $5.59 | 136600 |
| 2026-06-12 | 5.72 | $5.76 | 78313 |
| 2026-06-11 | 5.72 | $5.80 | 123200 |
| 2026-06-10 | 5.72 | $5.79 | 105648 |
| 2026-06-09 | 5.72 | $5.65 | 169329 |
| 2026-06-08 | 5.76 | $5.80 | 105100 |
| 2026-06-05 | 5.77 | $5.66 | 169400 |
| 2026-06-04 | 5.83 | $5.98 | 118944 |
| 2026-06-03 | 5.80 | $5.94 | 140106 |
| 2026-06-02 | 5.78 | $5.89 | 64300 |
| 2026-06-01 | 5.77 | $5.83 | 248037 |
| 2026-05-29 | 5.77 | $5.63 | 366500 |
| 2026-05-28 | 5.85 | $5.79 | 156264 |
| 2026-05-27 | 5.89 | $5.68 | 249100 |
| 2026-05-26 | 5.98 | $5.81 | 191638 |
| 2026-05-22 | 6.05 | $6.02 | 99507 |
| 2026-05-21 | 6.07 | $5.95 | 141736 |
| 2026-05-20 | 6.12 | $6.13 | 185700 |
| 2026-05-19 | 6.12 | $6.28 | 87921 |
| 2026-05-18 | 6.07 | $6.30 | 98077 |
| 2026-05-15 | 6.00 | $6.17 | 90000 |
| 2026-05-14 | 5.96 | $6.01 | 110600 |
| 2026-05-13 | 5.97 | $5.93 | 103600 |
| 2026-05-12 | 6.00 | $6.10 | 317200 |
| 2026-05-11 | 5.99 | $5.82 | 110900 |
| 2026-05-08 | 6.07 | $5.78 | 179900 |
| 2026-05-07 | 6.17 | $5.65 | 148200 |
| 2026-05-06 | 6.34 | $5.85 | 388540 |
| 2026-05-05 | 6.48 | $6.65 | 227200 |
| 2026-05-04 | 6.40 | $6.49 | 357400 |
| 2026-05-01 | 6.36 | $6.50 | 383300 |
| 2026-04-30 | 6.29 | $6.73 | 292600 |
| 2026-04-29 | 6.14 | $6.57 | 1.2M |
| 2026-04-28 | 6.01 | $6.20 | 189307 |
| 2026-04-27 | 5.96 | $6.23 | 118321 |
| 2026-04-24 | 5.90 | $6.10 | 84737 |
| 2026-04-23 | 5.86 | $5.98 | 80200 |
| 2026-04-22 | 5.86 | $6.03 | 127500 |
| 2026-04-21 | 5.85 | $5.91 | 107743 |
| 2026-04-20 | 5.87 | $5.78 | 93416 |
| 2026-04-17 | 5.94 | $5.69 | 246600 |
| 2026-04-16 | 6.06 | $6.24 | 425000 |
| 2026-04-15 | 6.03 | $6.09 | 294000 |
| 2026-04-14 | 6.04 | $6.15 | 166574 |
| 2026-04-13 | 6.04 | $6.07 | 207100 |
| 2026-04-10 | 6.06 | $5.91 | 89517 |
| 2026-04-09 | 6.14 | $5.91 | 103800 |
| 2026-04-08 | 6.24 | $5.98 | 217804 |
| 2026-04-07 | 6.34 | $6.28 | 501425 |
| 2026-04-06 | 6.37 | $6.30 | 1.3M |
| 2026-04-02 | 6.40 | $6.30 | 251672 |
| 2026-04-01 | 6.43 | $6.07 | 151300 |
| 2026-03-31 | 6.54 | $6.32 | 299804 |
| 2026-03-30 | 6.60 | $6.47 | 99100 |
| 2026-03-27 | 6.61 | $6.58 | 316413 |
| 2026-03-26 | 6.59 | $6.43 | 85428 |
| 2026-03-25 | 6.62 | $6.45 | 50300 |
| 2026-03-24 | 6.63 | $6.67 | 158748 |
| 2026-03-23 | 6.58 | $6.81 | 209700 |
| 2026-03-20 | 6.47 | $6.92 | 257130 |
| 2026-03-19 | 6.30 | $6.60 | 269300 |
| 2026-03-18 | 6.19 | $6.17 | 179860 |
| 2026-03-17 | 6.19 | $5.95 | 127900 |
| 2026-03-16 | 6.26 | $6.03 | 156100 |
| 2026-03-13 | 6.32 | $5.99 | 417449 |
| 2026-03-12 | 6.40 | $6.32 | 347225 |
| 2026-03-11 | 6.39 | $6.27 | 169145 |
| 2026-03-10 | 6.39 | $6.18 | 162500 |
| 2026-03-09 | 6.41 | $6.57 | 83711 |
| 2026-03-06 | 6.31 | $6.64 | 192225 |
| 2026-03-05 | 6.17 | $6.37 | 265900 |
| 2026-03-04 | 6.07 | $6.05 | 134600 |
| 2026-03-03 | 6.06 | $6.16 | 428900 |
| 2026-03-02 | 6.00 | $5.97 | 69416 |
| 2026-02-27 | 5.99 | $5.94 | 14900 |
| 2026-02-26 | 5.98 | $5.79 | 13000 |
| 2026-02-25 | 6.01 | $5.74 | 12800 |
| 2026-02-24 | 6.07 | $5.84 | 47903 |
| 2026-02-23 | 6.10 | $5.91 | 18200 |
| 2026-02-20 | 6.11 | $6.08 | 29407 |
| 2026-02-19 | 6.07 | $6.14 | 27107 |
| 2026-02-18 | 5.99 | $5.94 | 95231 |
| 2026-02-17 | 5.95 | $5.77 | 26414 |
| 2026-02-13 | 5.96 | $5.78 | 21837 |
| 2026-02-12 | 5.96 | $5.74 | 46863 |
| 2026-02-11 | 5.97 | $6.03 | 52100 |
| 2026-02-10 | 5.89 | $5.88 | 65100 |
| 2026-02-09 | 5.83 | $6.03 | 105446 |
| 2026-02-06 | 5.70 | $5.74 | 36221 |
| 2026-02-05 | 5.63 | $5.49 | 37911 |
| 2026-02-04 | 5.63 | $5.67 | 85316 |
| 2026-02-03 | 5.56 | $5.48 | 60700 |
| 2026-02-02 | 5.53 | $5.34 | 65700 |
| 2026-01-30 | 5.54 | $5.45 | 96300 |
| 2026-01-29 | 5.51 | $5.54 | 114400 |
| 2026-01-28 | 5.43 | $5.50 | 97556 |
| 2026-01-27 | 5.36 | $5.54 | 74117 |
| 2026-01-26 | 5.25 | $5.26 | 38200 |
| 2026-01-23 | 5.20 | $5.40 | 134825 |
| 2026-01-22 | 5.09 | $5.19 | 72322 |
| 2026-01-21 | 5.03 | $5.23 | 112460 |
| 2026-01-20 | 4.94 | $4.89 | 103144 |
| 2026-01-16 | 4.93 | $4.96 | 61000 |
| 2026-01-15 | 4.89 | $4.98 | 62800 |
| 2026-01-14 | 4.84 | $5.07 | 196203 |
| 2026-01-13 | 4.76 | $4.94 | 73203 |
| 2026-01-12 | 4.69 | $4.88 | 124600 |
| 2026-01-09 | 4.62 | $4.74 | 201500 |
| 2026-01-08 | 4.59 | $4.58 | 131700 |
| 2026-01-07 | 4.60 | $4.47 | 174046 |
| 2026-01-06 | 4.65 | $4.56 | 144300 |
| 2026-01-05 | 4.69 | $4.66 | 473800 |
| 2026-01-02 | 4.69 | $4.81 | 64500 |
| 2025-12-31 | 4.66 | $4.76 | 214700 |
| 2025-12-30 | 4.63 | $4.75 | 240936 |
| 2025-12-29 | 4.59 | $4.81 | 221988 |
| 2025-12-26 | 4.54 | $4.64 | 93700 |
| 2025-12-24 | 4.52 | $4.72 | 118136 |
| 2025-12-23 | 4.48 | $4.67 | 205300 |
| 2025-12-22 | 4.44 | $4.47 | 190000 |
| 2025-12-19 | 4.47 | $4.40 | 222444 |
| 2025-12-18 | 4.52 | $4.72 | 179000 |
| 2025-12-17 | 4.49 | $4.51 | 142024 |
| 2025-12-16 | 4.52 | $4.33 | 189600 |
| 2025-12-15 | 4.61 | $4.38 | 847309 |
| 2025-12-12 | 4.71 | $4.50 | 135400 |
| 2025-12-11 | 4.79 | $4.63 | 110600 |
| 2025-12-10 | 4.85 | $4.71 | 103100 |
| 2025-12-09 | 4.90 | $4.77 | 183500 |
| 2025-12-08 | 4.94 | $4.92 | 106900 |
| 2025-12-05 | 4.95 | $5.11 | 295432 |
| 2025-12-04 | 4.89 | $4.95 | 101200 |
| 2025-12-03 | 4.87 | $4.91 | 273900 |
| 2025-12-02 | 4.86 | $4.73 | 64600 |
| 2025-12-01 | 4.90 | $4.67 | 202446 |
| 2025-11-28 | 4.98 | $4.57 | 189700 |
| 2025-11-26 | 5.09 | $4.72 | 151600 |
| 2025-11-25 | 5.19 | $5.14 | 585700 |
| 2025-11-24 | 5.17 | $5.16 | 21549 |
| 2025-11-21 | 5.13 | $5.18 | 119708 |
| 2025-11-20 | 5.09 | $5.36 | 313360 |
| 2025-11-19 | 4.97 | $5.08 | 59535 |
| 2025-11-18 | 4.91 | $4.99 | 90124 |
| 2025-11-17 | 4.87 | $4.87 | 176360 |
| 2025-11-14 | 4.85 | $5.16 | 1.0M |
| 2025-11-13 | 4.74 | $4.86 | 73500 |
| 2025-11-12 | 4.70 | $5.01 | 596800 |
| 2025-11-11 | 4.60 | $4.73 | 34900 |
| 2025-11-10 | 4.58 | $4.60 | 140600 |
| 2025-11-07 | 4.58 | $4.58 | 70136 |
| 2025-11-06 | 4.60 | $4.39 | 75824 |
| 2025-11-05 | 4.68 | $4.39 | 150612 |
| 2025-11-04 | 4.79 | $4.47 | 230001 |
| 2025-11-03 | 4.88 | $4.80 | 11443 |
| 2025-10-31 | 4.90 | $5.06 | 66200 |
| 2025-10-30 | 4.83 | $4.88 | 33700 |
| 2025-10-29 | 4.81 | $4.74 | 48014 |
| 2025-10-28 | 4.82 | $4.80 | 82314 |
| 2025-10-27 | 4.82 | $4.91 | 18026 |
| 2025-10-24 | 4.78 | $4.95 | 102621 |
| 2025-10-23 | 4.72 | $5.02 | 30300 |
| 2025-10-22 | 4.62 | $4.81 | 44629 |
| 2025-10-21 | 4.58 | $4.68 | 10522 |
| 2025-10-20 | 4.56 | $4.77 | 42700 |
| 2025-10-17 | 4.51 | $4.50 | 63320 |
| 2025-10-16 | 4.54 | $4.58 | 28018 |
| 2025-10-15 | 4.56 | $4.61 | 11300 |
| 2025-10-14 | 4.57 | $4.54 | 30428 |
| 2025-10-13 | 4.60 | $4.62 | 22000 |
| 2025-10-10 | 4.62 | $4.56 | 99000 |
| 2025-10-09 | 4.66 | $4.64 | 51912 |
| 2025-10-08 | 4.68 | $4.72 | 43413 |
| 2025-10-07 | 4.69 | $4.72 | 11500 |
| 2025-10-06 | 4.71 | $4.81 | 34722 |
| 2025-10-03 | 4.69 | $4.74 | 50514 |
| 2025-10-02 | 4.70 | $4.57 | 31823 |
| 2025-10-01 | 4.76 | $4.71 | 24800 |
| 2025-09-30 | 4.80 | $4.62 | 26900 |
| 2025-09-29 | 4.87 | $4.75 | 7000 |
| 2025-09-26 | 4.92 | $4.87 | 33400 |
| 2025-09-25 | 4.93 | $4.84 | 33211 |
| 2025-09-24 | 4.96 | $4.83 | 127006 |
| 2025-09-23 | 5.01 | $4.89 | 87006 |
| 2025-09-22 | 5.04 | $4.87 | 79900 |
| 2025-09-19 | 5.08 | $5.03 | 40300 |
| 2025-09-18 | 5.07 | $5.15 | 33007 |
| 2025-09-17 | 5.03 | $5.11 | 60200 |
| 2025-09-16 | 4.99 | $5.11 | 43400 |
| 2025-09-15 | 4.94 | $4.87 | 31500 |
| 2025-09-12 | 4.96 | $4.74 | 5900 |
| 2025-09-11 | 5.02 | $4.75 | 23542 |
| 2025-09-10 | 5.08 | $4.77 | 41300 |
| 2025-09-09 | 5.15 | $4.82 | 21200 |
| 2025-09-08 | 5.22 | $4.98 | 4700 |
| 2025-09-05 | 5.25 | $5.09 | 18300 |
| 2025-09-04 | 5.24 | $5.25 | 16200 |
| 2025-09-03 | 5.18 | $5.23 | 22103 |
| 2025-09-02 | 5.11 | $5.35 | 165800 |
| 2025-08-29 | 4.99 | $5.16 | 126500 |
| 2025-08-28 | 4.89 | $5.10 | 93500 |
| 2025-08-27 | 4.79 | $5.00 | 142400 |
| 2025-08-26 | 4.69 | $4.89 | 46300 |
| 2025-08-25 | 4.61 | $4.75 | 15700 |
| 2025-08-22 | 4.56 | $4.85 | 87411 |
| 2025-08-21 | 4.46 | $4.48 | 68239 |
| 2025-08-20 | 4.45 | $4.31 | 61818 |
| 2025-08-19 | 4.50 | $4.43 | 19300 |
| 2025-08-18 | 4.52 | $4.59 | 10616 |
| 2025-08-15 | 4.49 | $4.54 | 10527 |
| 2025-08-14 | 4.48 | $4.54 | 11224 |
| 2025-08-13 | 4.46 | $4.56 | 8331 |
| 2025-08-12 | 4.43 | $4.36 | 29400 |
| 2025-08-11 | 4.46 | $4.32 | 11543 |
| 2025-08-08 | 4.51 | $4.40 | 15449 |
| 2025-08-07 | 4.54 | $4.42 | 33810 |
| 2025-08-06 | 4.58 | $4.54 | 11846 |
| 2025-08-05 | 4.58 | $4.53 | 19035 |
| 2025-08-04 | 4.58 | $4.51 | 17700 |
| 2025-08-01 | 4.60 | $4.57 | 14100 |
| 2025-07-31 | 4.59 | $4.61 | 35600 |
| 2025-07-30 | 4.57 | $4.57 | 12200 |
| 2025-07-29 | 4.56 | $4.71 | 30100 |
| 2025-07-28 | 4.51 | $4.65 | 19218 |
| 2025-07-25 | 4.46 | $4.58 | 27133 |
| 2025-07-24 | 4.42 | $4.60 | 41820 |
| 2025-07-23 | 4.36 | $4.58 | 24900 |
| 2025-07-22 | 4.30 | $4.41 | 22300 |
| 2025-07-21 | 4.29 | $4.36 | 31500 |
| 2025-07-18 | 4.28 | $4.40 | 85000 |
| 2025-07-17 | 4.27 | $4.30 | 37500 |
| 2025-07-16 | 4.28 | $4.18 | 44700 |
| 2025-07-15 | 4.34 | $4.27 | 55200 |
| 2025-07-14 | 4.39 | $4.33 | 61409 |
| 2025-07-11 | 4.42 | $4.38 | 24500 |
| 2025-07-10 | 4.45 | $4.36 | 46506 |
| 2025-07-09 | 4.49 | $4.44 | 16200 |
| 2025-07-08 | 4.52 | $4.43 | 49604 |
| 2025-07-07 | 4.56 | $4.38 | 75900 |
| 2025-07-03 | 4.62 | $4.56 | 37000 |
| 2025-07-02 | 4.64 | $4.64 | 69827 |
| 2025-07-01 | 4.63 | $4.47 | 69524 |
| 2025-06-30 | 4.68 | $4.46 | 77800 |
| 2025-06-27 | 4.74 | $4.55 | 54227 |
| 2025-06-26 | 4.79 | $4.57 | 20608 |
| 2025-06-25 | 4.84 | $4.45 | 65300 |
| 2025-06-24 | 4.93 | $4.59 | 38812 |
| 2025-06-23 | 5.00 | $4.81 | 57300 |
| 2025-06-20 | 5.01 | $4.89 | 43048 |
| 2025-06-18 | 5.00 | $4.94 | 25600 |
| 2025-06-17 | 4.96 | $4.96 | 26649 |
| 2025-06-16 | 4.90 | $5.06 | 47200 |
| 2025-06-13 | 4.80 | $5.12 | 53700 |
| 2025-06-12 | 4.66 | $4.82 | 32900 |
| 2025-06-11 | 4.57 | $4.82 | 178300 |
| 2025-06-10 | 4.47 | $4.59 | 24735 |
| 2025-06-09 | 4.42 | $4.54 | 83713 |
| 2025-06-06 | 4.37 | $4.54 | 46326 |
| 2025-06-05 | 4.31 | $4.38 | 32900 |
| 2025-06-04 | 4.29 | $4.36 | 48900 |
| 2025-06-03 | 4.27 | $4.39 | 49802 |
| 2025-06-02 | 4.25 | $4.34 | 53900 |
| 2025-05-30 | 4.23 | $4.19 | 30600 |
| 2025-05-29 | 4.26 | $4.32 | 37601 |
| 2025-05-28 | 4.25 | $4.30 | 13700 |
| 2025-05-27 | 4.25 | $4.28 | 51700 |
| 2025-05-23 | 4.27 | $4.24 | 17100 |
| 2025-05-22 | 4.29 | $4.26 | 28045 |
| 2025-05-21 | 4.33 | $4.38 | 23749 |
| 2025-05-20 | 4.33 | $4.47 | 85700 |
| 2025-05-19 | 4.30 | $4.52 | 129108 |
| 2025-05-16 | 4.26 | $4.47 | 191908 |
| 2025-05-15 | 4.23 | $4.49 | 170807 |
| 2025-05-14 | 4.19 | $4.26 | 33302 |
| 2025-05-13 | 4.21 | $4.27 | 60300 |
| 2025-05-12 | 4.24 | $4.20 | 134700 |
| 2025-05-09 | 4.31 | $4.20 | 189838 |
| 2025-05-08 | 4.39 | $4.40 | 324000 |
| 2025-05-07 | 4.44 | $3.94 | 329800 |
| 2025-05-06 | 4.64 | $4.52 | 92800 |
| 2025-05-05 | 4.70 | $4.64 | 60600 |
| 2025-05-02 | 4.74 | $4.76 | 32801 |
| 2025-05-01 | 4.76 | $4.67 | 97011 |
| 2025-04-30 | 4.81 | $4.66 | 15601 |
| 2025-04-29 | 4.87 | $4.72 | 67436 |
| 2025-04-28 | 4.94 | $5.00 | 97700 |
| 2025-04-25 | 4.92 | $4.99 | 47112 |
| 2025-04-24 | 4.92 | $4.91 | 22604 |
| 2025-04-23 | 4.93 | $4.88 | 24136 |
| 2025-04-22 | 4.96 | $5.04 | 47300 |
| 2025-04-21 | 4.95 | $4.95 | 33400 |
| 2025-04-17 | 4.97 | $5.17 | 28515 |
| 2025-04-16 | 4.92 | $4.99 | 70900 |
| 2025-04-15 | 4.93 | $4.95 | 24839 |
| 2025-04-14 | 4.95 | $5.00 | 57600 |
| 2025-04-11 | 4.96 | $4.91 | 109400 |
| 2025-04-10 | 5.00 | $4.86 | 166400 |
| 2025-04-09 | 5.07 | $5.08 | 131000 |
| 2025-04-08 | 5.09 | $4.75 | 272811 |
| 2025-04-07 | 5.22 | $4.43 | 348630 |
| 2025-04-04 | 5.48 | $4.75 | 309726 |
| 2025-04-03 | 5.70 | $5.44 | 146700 |
| 2025-04-02 | 5.75 | $6.00 | 48134 |
| 2025-04-01 | 5.62 | $5.99 | 129600 |
| 2025-03-31 | 5.48 | $5.87 | 58400 |
| 2025-03-28 | 5.33 | $5.52 | 51900 |
| 2025-03-27 | 5.27 | $5.60 | 32768 |
| 2025-03-26 | 5.18 | $5.36 | 52900 |
| 2025-03-25 | 5.13 | $5.53 | 222100 |
| 2025-03-24 | 5.03 | $5.59 | 100900 |
| 2025-03-21 | 4.90 | $5.20 | 232500 |
| 2025-03-20 | 4.86 | $5.19 | 59900 |
| 2025-03-19 | 4.82 | $5.15 | 181600 |
| 2025-03-18 | 4.79 | $5.10 | 91935 |
| 2025-03-17 | 4.78 | $5.08 | 224615 |
| 2025-03-14 | 4.78 | $4.97 | 97024 |
| 2025-03-13 | 4.82 | $4.84 | 50100 |
| 2025-03-12 | 4.92 | $5.01 | 94000 |
| 2025-03-11 | 5.00 | $4.97 | 53801 |
| 2025-03-10 | 5.12 | $5.00 | 64330 |
| 2025-03-07 | 5.26 | $5.21 | 90230 |
| 2025-03-06 | 5.37 | $5.22 | 76200 |
| 2025-03-05 | 5.51 | $5.22 | 239915 |
| 2025-03-04 | 5.68 | $5.20 | 429824 |
| 2025-03-03 | 5.91 | $5.58 | 85512 |
| 2025-02-28 | 6.07 | $5.95 | 30400 |
| 2025-02-27 | 6.15 | $6.07 | 30228 |
| 2025-02-26 | 6.21 | $6.01 | 75322 |
| 2025-02-25 | 6.30 | $6.10 | 170612 |
| 2025-02-24 | 6.39 | $6.25 | 58800 |
| 2025-02-21 | 6.46 | $6.40 | 41400 |
| 2025-02-20 | 6.49 | $6.54 | 68900 |
| 2025-02-19 | 6.49 | $6.56 | 62730 |
| 2025-02-18 | 6.48 | $6.58 | 64100 |
| 2025-02-14 | 6.47 | $6.52 | 40500 |
| 2025-02-13 | 6.47 | $6.61 | 33337 |
| 2025-02-12 | 6.45 | $6.61 | 83400 |
| 2025-02-11 | 6.42 | $6.54 | 26993 |
| 2025-02-10 | 6.41 | $6.47 | 48202 |
| 2025-02-07 | 6.43 | $6.46 | 89832 |
| 2025-02-06 | 6.45 | $6.46 | 80900 |
| 2025-02-05 | 6.49 | $6.54 | 42911 |
| 2025-02-04 | 6.50 | $6.64 | 95600 |
| 2025-02-03 | 6.50 | $6.38 | 73482 |
| 2025-01-31 | 6.57 | $6.38 | 205916 |
| 2025-01-30 | 6.66 | $6.52 | 30500 |
| 2025-01-29 | 6.74 | $6.59 | 29745 |
| 2025-01-28 | 6.80 | $6.60 | 38238 |
| 2025-01-27 | 6.88 | $6.62 | 54200 |
| 2025-01-24 | 6.97 | $6.79 | 35931 |
| 2025-01-23 | 7.03 | $6.85 | 69631 |
| 2025-01-22 | 7.08 | $6.91 | 37725 |
| 2025-01-21 | 7.12 | $6.93 | 60500 |
| 2025-01-17 | 7.16 | $6.90 | 35305 |
| 2025-01-16 | 7.22 | $7.03 | 82800 |
| 2025-01-15 | 7.25 | $7.28 | 62110 |
| 2025-01-14 | 7.20 | $7.20 | 60836 |
| 2025-01-13 | 7.17 | $7.16 | 126100 |
| 2025-01-10 | 7.14 | $7.07 | 160131 |
| 2025-01-08 | 7.13 | $7.12 | 30828 |
| 2025-01-07 | 7.10 | $7.17 | 50800 |
| 2025-01-06 | 7.05 | $7.19 | 69200 |
| 2025-01-03 | 6.98 | $7.17 | 63154 |
| 2025-01-02 | 6.89 | $7.27 | 84344 |
| 2024-12-31 | 6.76 | $7.06 | 156700 |
| 2024-12-30 | 6.67 | $6.99 | 53600 |
| 2024-12-27 | 6.58 | $6.96 | 147600 |
| 2024-12-26 | 6.49 | $7.06 | 59400 |
| 2024-12-24 | 6.34 | $7.01 | 158300 |
| 2024-12-23 | 6.18 | $6.20 | 39031 |
| 2024-12-20 | 6.25 | $6.09 | 77100 |
| 2024-12-19 | 6.38 | $6.16 | 135210 |
| 2024-12-18 | 6.51 | $6.33 | 92800 |
| 2024-12-17 | 6.63 | $6.51 | 114425 |
| 2024-12-16 | 6.71 | $6.48 | 62003 |
| 2024-12-13 | 6.83 | $6.70 | 85215 |
| 2024-12-12 | 6.91 | $6.76 | 44000 |
| 2024-12-11 | 6.99 | $6.96 | 120500 |
| 2024-12-10 | 7.02 | $6.96 | 39043 |
| 2024-12-09 | 7.06 | $7.08 | 152617 |
| 2024-12-06 | 7.07 | $7.02 | 158500 |
| 2024-12-05 | 7.10 | $6.95 | 51226 |
| 2024-12-04 | 7.17 | $6.97 | 186000 |
| 2024-12-03 | 7.24 | $7.14 | 106300 |
| 2024-12-02 | 7.28 | $7.27 | 196117 |
| 2024-11-29 | 7.29 | $7.30 | 26317 |
| 2024-11-27 | 7.28 | $7.23 | 32439 |
| 2024-11-26 | 7.30 | $7.22 | 157202 |
| 2024-11-25 | 7.33 | $7.55 | 81641 |
| 2024-11-22 | 7.26 | $7.75 | 174700 |
| 2024-11-21 | 7.10 | $7.38 | 235045 |
| 2024-11-20 | 7.04 | $7.03 | 78404 |
| 2024-11-19 | 7.07 | $6.97 | 38400 |
| 2024-11-18 | 7.13 | $6.94 | 141433 |
| 2024-11-15 | 7.21 | $6.97 | 160220 |
| 2024-11-14 | 7.31 | $7.26 | 124100 |
| 2024-11-13 | 7.33 | $7.17 | 68800 |
| 2024-11-12 | 7.39 | $7.13 | 59118 |
| 2024-11-11 | 7.47 | $7.29 | 146815 |
| 2024-11-08 | 7.52 | $7.66 | 168527 |
| 2024-11-07 | 7.47 | $7.77 | 225424 |
| 2024-11-06 | 7.36 | $7.83 | 61016 |
| 2024-11-05 | 7.22 | $7.68 | 64731 |
| 2024-11-04 | 7.09 | $7.46 | 262100 |
| 2024-11-01 | 7.00 | $7.02 | 80401 |
| 2024-10-31 | 7.04 | $7.10 | 118930 |
| 2024-10-30 | 7.06 | $7.12 | 49500 |
| 2024-10-29 | 7.08 | $7.14 | 24900 |
| 2024-10-28 | 7.10 | $7.08 | 57444 |
| 2024-10-25 | 7.15 | $7.08 | 95311 |
| 2024-10-24 | 7.22 | $7.00 | 77730 |
| 2024-10-23 | 7.32 | $7.19 | 63033 |
| 2024-10-22 | 7.39 | $7.20 | 230000 |
| 2024-10-21 | 7.47 | $7.24 | 151349 |
| 2024-10-18 | 7.56 | $7.22 | 110707 |
| 2024-10-17 | 7.67 | $7.30 | 104400 |
| 2024-10-16 | 7.78 | $7.30 | 212692 |
| 2024-10-15 | 7.91 | $7.50 | 108000 |
| 2024-10-14 | 8.00 | $8.00 | 79700 |
| 2024-10-11 | 7.95 | $7.95 | 90644 |
| 2024-10-10 | 7.90 | $7.94 | 100049 |
| 2024-10-09 | 7.85 | $7.88 | 65600 |
| 2024-10-08 | 7.79 | $7.90 | 138813 |
| 2024-10-07 | 7.72 | $7.90 | 651817 |
| 2024-10-04 | 7.62 | $7.54 | 181900 |
| 2024-10-03 | 7.61 | $7.57 | 183900 |
| 2024-10-02 | 7.60 | $7.53 | 115732 |
| 2024-10-01 | 7.58 | $7.49 | 224012 |
| 2024-09-30 | 7.58 | $7.45 | 47001 |
| 2024-09-27 | 7.58 | $7.45 | 96400 |
| 2024-09-26 | 7.58 | $7.45 | 344700 |
| 2024-09-25 | 7.58 | $7.59 | 219400 |
| 2024-09-24 | 7.53 | $7.70 | 179605 |
| 2024-09-23 | 7.43 | $7.65 | 223200 |
| 2024-09-20 | 7.32 | $7.50 | 359144 |
| 2024-09-19 | 7.23 | $7.64 | 335800 |
| 2024-09-18 | 7.08 | $7.51 | 120442 |
| 2024-09-17 | 6.94 | $7.52 | 152412 |
| 2024-09-16 | 6.76 | $7.38 | 626500 |
| 2024-09-13 | 6.59 | $6.40 | 104114 |
| 2024-09-12 | 6.69 | $6.46 | 167700 |
| 2024-09-11 | 6.80 | $6.40 | 305300 |
| 2024-09-10 | 6.96 | $6.57 | 42700 |
| 2024-09-09 | 7.09 | $6.72 | 15100 |
| 2024-09-06 | 7.21 | $6.87 | 28100 |
| 2024-09-05 | 7.30 | $7.15 | 108831 |
| 2024-09-04 | 7.33 | $7.17 | 14526 |
| 2024-09-03 | 7.35 | $7.34 | 56334 |
| 2024-08-30 | 7.31 | $7.39 | 21402 |
| 2024-08-29 | 7.26 | $7.40 | 9700 |
| 2024-08-28 | 7.18 | $7.26 | 7940 |
| 2024-08-27 | 7.13 | $7.19 | 12400 |
| 2024-08-26 | 7.09 | $7.45 | 26843 |
| 2024-08-23 | 6.96 | $7.25 | 47413 |
| 2024-08-22 | 6.86 | $7.02 | 12910 |
| 2024-08-21 | 6.82 | $7.06 | 48449 |
| 2024-08-20 | 6.75 | $7.05 | 32000 |
| 2024-08-19 | 6.67 | $7.17 | 58300 |
| 2024-08-16 | 6.54 | $6.91 | 155600 |
| 2024-08-15 | 6.47 | $6.66 | 283300 |
| 2024-08-14 | 6.46 | $6.61 | 37915 |
| 2024-08-13 | 6.46 | $6.71 | 20300 |
| 2024-08-12 | 6.44 | $6.72 | 39700 |
| 2024-08-09 | 6.42 | $6.58 | 9400 |
| 2024-08-08 | 6.44 | $6.62 | 169700 |
| 2024-08-07 | 6.46 | $6.37 | 24700 |
| 2024-08-06 | 6.56 | $6.39 | 187600 |
| 2024-08-05 | 6.69 | $6.23 | 79700 |
| 2024-08-02 | 6.89 | $6.50 | 94027 |
| 2024-08-01 | 7.06 | $6.65 | 31400 |
| 2024-07-31 | 7.22 | $6.99 | 227046 |
| 2024-07-30 | 7.30 | $7.00 | 81512 |
| 2024-07-29 | 7.39 | $6.92 | 96000 |
| 2024-07-26 | 7.53 | $6.92 | 82200 |
| 2024-07-25 | 7.70 | $7.15 | 54230 |
| 2024-07-24 | 7.83 | $7.41 | 21000 |
| 2024-07-23 | 7.89 | $7.61 | 38010 |
| 2024-07-22 | 7.90 | $7.59 | 123147 |
| 2024-07-19 | 7.91 | $7.59 | 16808 |
| 2024-07-18 | 7.92 | $7.65 | 45971 |
| 2024-07-17 | 7.90 | $7.77 | 48398 |
| 2024-07-16 | 7.82 | $7.78 | 466405 |
| 2024-07-15 | 7.73 | $8.00 | 219544 |
| 2024-07-12 | 7.53 | $7.65 | 264674 |
| 2024-07-11 | 7.39 | $7.31 | 112310 |
| 2024-07-10 | 7.32 | $7.20 | 47559 |
| 2024-07-09 | 7.27 | $7.19 | 109606 |
| 2024-07-08 | 7.20 | $7.26 | 47020 |
| 2024-07-05 | 7.09 | $7.20 | 135580 |
| 2024-07-03 | 6.96 | $7.15 | 147931 |
| 2024-07-02 | 6.82 | $7.30 | 78520 |
| 2024-07-01 | 6.59 | $6.85 | 111782 |
| 2024-06-28 | 6.46 | $6.75 | 82444 |
| 2024-06-27 | 6.32 | $6.50 | 28858 |
| 2024-06-26 | 6.22 | $6.40 | 28326 |
| 2024-06-25 | 6.14 | $6.36 | 114946 |
| 2024-06-24 | 6.05 | $6.20 | 153942 |
| 2024-06-21 | 5.99 | $6.03 | 25878 |
| 2024-06-20 | 5.97 | $6.00 | 18426 |
| 2024-06-18 | 5.96 | $6.09 | 98610 |
| 2024-06-17 | 5.92 | $6.07 | 154224 |
| 2024-06-14 | 5.87 | $5.99 | 25935 |
| 2024-06-13 | 5.83 | $6.01 | 60265 |
| 2024-06-12 | 5.79 | $5.81 | 11077 |
| 2024-06-11 | 5.79 | $5.84 | 4652 |
| 2024-06-10 | 5.79 | $5.78 | 4291 |
| 2024-06-07 | 5.81 | $5.83 | 8030 |
| 2024-06-06 | 5.82 | $5.70 | 16494 |
| 2024-06-05 | 5.88 | $5.70 | 4879 |
| 2024-06-04 | 5.94 | $5.84 | 13051 |
| 2024-06-03 | 5.98 | $5.94 | 11822 |
| 2024-05-31 | 5.99 | $6.01 | 38742 |
| 2024-05-30 | 5.98 | $5.98 | 30059 |
| 2024-05-29 | 5.98 | $6.02 | 32205 |
| 2024-05-28 | 5.97 | $6.00 | 62953 |
| 2024-05-24 | 5.96 | $5.98 | 59187 |
| 2024-05-23 | 5.96 | $5.95 | 3316 |
| 2024-05-22 | 5.97 | $5.98 | 44755 |
| 2024-05-21 | 5.96 | $6.02 | 55460 |
| 2024-05-20 | 5.95 | $6.13 | 56609 |
| 2024-05-17 | 5.90 | $5.93 | 5715 |
| 2024-05-16 | 5.89 | $6.03 | 178795 |
| 2024-05-15 | 5.86 | $5.97 | 47479 |
| 2024-05-14 | 5.84 | $5.89 | 6990 |
| 2024-05-13 | 5.84 | $5.97 | 25995 |
| 2024-05-10 | 5.82 | $5.98 | 54448 |
| 2024-05-09 | 5.79 | $5.88 | 89437 |
| 2024-05-08 | 5.78 | $5.87 | 15256 |
| 2024-05-07 | 5.78 | $5.81 | 9438 |
| 2024-05-06 | 5.80 | $5.90 | 53824 |
| 2024-05-03 | 5.80 | $5.79 | 11762 |
| 2024-05-02 | 5.83 | $5.85 | 2989 |
| 2024-05-01 | 5.85 | $5.75 | 14331 |
| 2024-04-30 | 5.91 | $5.79 | 4778 |
| 2024-04-29 | 5.98 | $5.96 | 2938 |
| 2024-04-26 | 6.00 | $6.09 | 4196 |
| 2024-04-25 | 5.98 | $5.80 | 2709 |
| 2024-04-24 | 6.06 | $5.72 | 6017 |
| 2024-04-23 | 6.18 | $5.99 | 6863 |
| 2024-04-22 | 6.23 | $5.51 | 73126 |
| 2024-04-19 | 6.45 | $6.19 | 10691 |
| 2024-04-18 | 6.50 | $6.28 | 32317 |
| 2024-04-17 | 6.53 | $6.34 | 24135 |
| 2024-04-16 | 6.54 | $6.32 | 2412 |
| 2024-04-15 | 6.55 | $6.35 | 9799 |
| 2024-04-12 | 6.56 | $6.34 | 7604 |
| 2024-04-11 | 6.56 | $6.35 | 26213 |
| 2024-04-10 | 6.55 | $6.44 | 30045 |
| 2024-04-09 | 6.51 | $6.37 | 27533 |
| 2024-04-08 | 6.48 | $6.43 | 24381 |
| 2024-04-05 | 6.41 | $6.50 | 40991 |
| 2024-04-04 | 6.30 | $6.30 | 60666 |
| 2024-04-03 | 6.22 | $6.22 | 70991 |
| 2024-04-02 | 6.15 | $6.16 | 107261 |
| 2024-04-01 | 6.07 | $5.99 | 70110 |
| 2024-03-28 | 6.03 | $5.98 | 54873 |
| 2024-03-27 | 5.98 | $6.00 | 117978 |
| 2024-03-26 | 5.91 | $5.98 | 36736 |
| 2024-03-25 | 5.82 | $6.02 | 136223 |
| 2024-03-22 | 5.69 | $5.96 | 45774 |
| 2024-03-21 | 5.56 | $6.00 | 75058 |
| 2024-03-20 | 5.38 | $5.75 | 42625 |
| 2024-03-19 | 5.24 | $5.76 | 21838 |
| 2024-03-18 | 5.06 | $5.09 | 2599 |
| 2024-03-15 | 5.06 | $5.08 | 1322 |
| 2024-03-14 | 5.07 | $5.10 | 4760 |
| 2024-03-13 | 5.07 | $5.24 | 73290 |
| 2024-03-12 | 5.02 | $5.04 | 3963 |
| 2024-03-11 | 5.03 | $5.03 | 795 |
| 2024-03-08 | 5.05 | $5.15 | 3219 |
| 2024-03-07 | 5.04 | $5.20 | 4272 |
| 2024-03-06 | 5.01 | $5.24 | 795 |
| 2024-03-05 | 4.96 | $5.16 | 18027 |
| 2024-03-04 | 4.93 | $4.96 | 49480 |
| 2024-03-01 | 4.96 | $5.30 | 91285 |
| 2024-02-29 | 4.89 | $5.04 | 9225 |
| 2024-02-28 | 4.89 | $4.88 | 13132 |
| 2024-02-27 | 4.95 | $4.86 | 17961 |
| 2024-02-26 | 5.03 | $4.80 | 63692 |
| 2024-02-23 | 5.15 | $4.94 | 66741 |
| 2024-02-22 | 5.26 | $5.14 | 36856 |
| 2024-02-21 | 5.32 | $5.12 | 15655 |
| 2024-02-20 | 5.41 | $5.40 | 13022 |
| 2024-02-16 | 5.44 | $5.45 | 5422 |
| 2024-02-15 | 5.45 | $5.49 | 2863 |
| 2024-02-14 | 5.45 | $5.45 | 7460 |
| 2024-02-13 | 5.47 | $5.50 | 3215 |
| 2024-02-12 | 5.47 | $5.44 | 12012 |
| 2024-02-09 | 5.50 | $5.50 | 21088 |
| 2024-02-08 | 5.52 | $5.37 | 1708 |
| 2024-02-07 | 5.58 | $5.45 | 2876 |
| 2024-02-06 | 5.63 | $5.48 | 5021 |
| 2024-02-05 | 5.68 | $5.49 | 502 |
| 2024-02-02 | 5.74 | $5.60 | 15477 |
| 2024-02-01 | 5.78 | $5.74 | 19093 |
| 2024-01-31 | 5.78 | $5.60 | 2375 |
| 2024-01-30 | 5.83 | $5.75 | 4569 |
| 2024-01-29 | 5.83 | $5.52 | 1394 |
| 2024-01-26 | 5.91 | $5.50 | 1754 |
| 2024-01-25 | 6.01 | $5.51 | 5952 |
| 2024-01-24 | 6.13 | $5.90 | 9645 |
| 2024-01-23 | 6.15 | $5.93 | 2123 |
| 2024-01-22 | 6.15 | $6.15 | 1964 |
| 2024-01-19 | 6.08 | $5.93 | 28170 |
| 2024-01-18 | 6.07 | $6.12 | 8151 |
| 2024-01-17 | 5.98 | $6.15 | 4745 |
| 2024-01-16 | 5.87 | $5.92 | 833 |
| 2024-01-12 | 5.80 | $6.06 | 3717 |
| 2024-01-11 | 5.66 | $5.99 | 2418 |
| 2024-01-10 | 5.52 | $5.73 | 1339 |
| 2024-01-09 | 5.43 | $5.84 | 1703 |
| 2024-01-08 | 5.28 | $5.63 | 4690 |
| 2024-01-05 | 5.17 | $5.43 | 2655 |
| 2024-01-04 | 5.09 | $5.43 | 5212 |
| 2024-01-03 | 5.01 | $5.36 | 8865 |
| 2024-01-02 | 4.93 | $5.12 | 5782 |
| 2023-12-29 | 4.91 | $4.86 | 25304 |
| 2023-12-28 | 4.97 | $5.19 | 3361 |
| 2023-12-27 | 4.95 | $5.17 | 5189 |
| 2023-12-26 | 4.94 | $5.04 | 2642 |
| 2023-12-22 | 4.97 | $4.86 | 2867 |
| 2023-12-21 | 5.07 | $4.85 | 27191 |
| 2023-12-20 | 5.19 | $5.00 | 9808 |
| 2023-12-19 | 5.30 | $5.20 | 5091 |
| 2023-12-18 | 5.38 | $5.20 | 30476 |
| 2023-12-15 | 5.47 | $5.45 | 9880 |
| 2023-12-14 | 5.51 | $5.36 | 8684 |
| 2023-12-13 | 5.59 | $5.08 | 7917 |
| 2023-12-12 | 5.77 | $5.41 | 11434 |
| 2023-12-11 | 5.90 | $5.64 | 17090 |
| 2023-12-08 | 5.97 | $5.77 | 6136 |
| 2023-12-07 | 6.03 | $5.93 | 17638 |
| 2023-12-06 | 6.04 | $5.95 | 18569 |
| 2023-12-05 | 6.06 | $5.87 | 24726 |
| 2023-12-04 | 6.09 | $5.98 | 19230 |
| 2023-12-01 | 6.11 | $6.03 | 8610 |
| 2023-11-30 | 6.11 | $5.94 | 2188 |
| 2023-11-29 | 6.13 | $5.92 | 21130 |
| 2023-11-28 | 6.17 | $5.96 | 33172 |
| 2023-11-27 | 6.20 | $6.07 | 56061 |
| 2023-11-24 | 6.20 | $6.09 | 2743 |
| 2023-11-22 | 6.20 | $6.18 | 989 |
| 2023-11-21 | 6.16 | $6.15 | 520 |
| 2023-11-20 | 6.13 | $6.10 | 15860 |
| 2023-11-17 | 6.10 | $6.05 | 19119 |
| 2023-11-16 | 6.08 | $5.97 | 27909 |
| 2023-11-15 | 6.09 | $6.02 | 30881 |
| 2023-11-14 | 6.08 | $5.95 | 29400 |
| 2023-11-13 | 6.08 | $5.85 | 59946 |
| 2023-11-10 | 6.13 | $5.88 | 81911 |
| 2023-11-09 | 6.17 | $5.83 | 115131 |
| 2023-11-08 | 6.23 | $6.03 | 31401 |
| 2023-11-07 | 6.25 | $6.19 | 44605 |
| 2023-11-06 | 6.22 | $6.50 | 641109 |
| 2023-11-03 | 6.08 | $6.00 | 109928 |
| 2023-11-02 | 6.08 | $6.11 | 23254 |
| 2023-11-01 | 6.03 | $6.00 | 41423 |
| 2023-10-31 | 6.02 | $6.06 | 39012 |
| 2023-10-30 | 5.99 | $6.19 | 20708 |
| 2023-10-27 | 5.90 | $6.10 | 18318 |
| 2023-10-26 | 5.84 | $6.13 | 44681 |
| 2023-10-25 | 5.75 | $6.11 | 34866 |
| 2023-10-24 | 5.66 | $6.13 | 25358 |
| 2023-10-23 | 5.54 | $5.94 | 36892 |
| 2023-10-20 | 5.47 | $6.06 | 20928 |
| 2023-10-19 | 5.36 | $6.18 | 529595 |
| 2023-10-18 | 5.19 | $6.23 | 2.1M |
| 2023-10-17 | 4.99 | $5.92 | 189676 |
| 2023-10-16 | 4.85 | $5.98 | 192282 |
| 2023-10-13 | 4.68 | $5.66 | 319250 |
| 2023-10-12 | 4.59 | $5.60 | 69553 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
64.90
2026-07-22
Close Price
$6.65
Vol: 306226
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.83
Average
48.65
Maximum
79.91
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 64.90 | $6.65 | 306226 |
| 2026-07-21 | 61.27 | $6.41 | 139011 |
| 2026-07-20 | 61.11 | $6.40 | 226226 |
| 2026-07-17 | 60.34 | $6.35 | 321700 |
| 2026-07-16 | 56.37 | $6.11 | 162100 |
| 2026-07-15 | 59.93 | $6.26 | 243947 |
| 2026-07-14 | 57.38 | $6.11 | 188005 |
| 2026-07-13 | 55.77 | $6.02 | 219633 |
| 2026-07-10 | 46.12 | $5.57 | 51800 |
| 2026-07-09 | 47.89 | $5.65 | 309400 |
| 2026-07-08 | 49.93 | $5.74 | 106501 |
| 2026-07-07 | 44.98 | $5.54 | 98443 |
| 2026-07-06 | 42.83 | $5.46 | 97000 |
| 2026-07-02 | 44.48 | $5.54 | 70618 |
| 2026-07-01 | 45.95 | $5.61 | 68100 |
| 2026-06-30 | 46.79 | $5.65 | 80624 |
| 2026-06-29 | 48.69 | $5.74 | 133900 |
| 2026-06-26 | 46.63 | $5.65 | 135229 |
| 2026-06-25 | 46.63 | $5.65 | 383142 |
| 2026-06-24 | 41.95 | $5.45 | 228803 |
| 2026-06-23 | 44.74 | $5.60 | 250723 |
| 2026-06-22 | 42.05 | $5.49 | 171238 |
| 2026-06-18 | 42.05 | $5.49 | 462600 |
| 2026-06-17 | 42.56 | $5.52 | 217136 |
| 2026-06-16 | 43.06 | $5.55 | 115450 |
| 2026-06-15 | 43.71 | $5.59 | 136600 |
| 2026-06-12 | 46.52 | $5.76 | 78313 |
| 2026-06-11 | 47.20 | $5.80 | 123200 |
| 2026-06-10 | 47.02 | $5.79 | 105648 |
| 2026-06-09 | 44.44 | $5.65 | 169329 |
| 2026-06-08 | 46.75 | $5.80 | 105100 |
| 2026-06-05 | 44.18 | $5.66 | 169400 |
| 2026-06-04 | 49.36 | $5.98 | 118944 |
| 2026-06-03 | 48.64 | $5.94 | 140106 |
| 2026-06-02 | 47.77 | $5.89 | 64300 |
| 2026-06-01 | 46.73 | $5.83 | 248037 |
| 2026-05-29 | 43.17 | $5.63 | 366500 |
| 2026-05-28 | 45.48 | $5.79 | 156264 |
| 2026-05-27 | 43.50 | $5.68 | 249100 |
| 2026-05-26 | 45.35 | $5.81 | 191638 |
| 2026-05-22 | 48.51 | $6.02 | 99507 |
| 2026-05-21 | 47.35 | $5.95 | 141736 |
| 2026-05-20 | 50.11 | $6.13 | 185700 |
| 2026-05-19 | 52.54 | $6.28 | 87921 |
| 2026-05-18 | 52.87 | $6.30 | 98077 |
| 2026-05-15 | 51.00 | $6.17 | 90000 |
| 2026-05-14 | 48.62 | $6.01 | 110600 |
| 2026-05-13 | 47.40 | $5.93 | 103600 |
| 2026-05-12 | 49.78 | $6.10 | 317200 |
| 2026-05-11 | 45.51 | $5.82 | 110900 |
| 2026-05-08 | 44.87 | $5.78 | 179900 |
| 2026-05-07 | 42.81 | $5.65 | 148200 |
| 2026-05-06 | 45.28 | $5.85 | 388540 |
| 2026-05-05 | 58.04 | $6.65 | 227200 |
| 2026-05-04 | 55.66 | $6.49 | 357400 |
| 2026-05-01 | 55.85 | $6.50 | 383300 |
| 2026-04-30 | 60.29 | $6.73 | 292600 |
| 2026-04-29 | 58.09 | $6.57 | 1.2M |
| 2026-04-28 | 52.28 | $6.20 | 189307 |
| 2026-04-27 | 52.84 | $6.23 | 118321 |
| 2026-04-24 | 50.65 | $6.10 | 84737 |
| 2026-04-23 | 48.55 | $5.98 | 80200 |
| 2026-04-22 | 49.39 | $6.03 | 127500 |
| 2026-04-21 | 47.33 | $5.91 | 107743 |
| 2026-04-20 | 45.04 | $5.78 | 93416 |
| 2026-04-17 | 43.41 | $5.69 | 246600 |
| 2026-04-16 | 52.39 | $6.24 | 425000 |
| 2026-04-15 | 49.69 | $6.09 | 294000 |
| 2026-04-14 | 50.79 | $6.15 | 166574 |
| 2026-04-13 | 49.38 | $6.07 | 207100 |
| 2026-04-10 | 46.46 | $5.91 | 89517 |
| 2026-04-09 | 46.46 | $5.91 | 103800 |
| 2026-04-08 | 47.54 | $5.98 | 217804 |
| 2026-04-07 | 52.52 | $6.28 | 501425 |
| 2026-04-06 | 52.87 | $6.30 | 1.3M |
| 2026-04-02 | 52.87 | $6.30 | 251672 |
| 2026-04-01 | 49.36 | $6.07 | 151300 |
| 2026-03-31 | 53.47 | $6.32 | 299804 |
| 2026-03-30 | 56.13 | $6.47 | 99100 |
| 2026-03-27 | 58.14 | $6.58 | 316413 |
| 2026-03-26 | 56.10 | $6.43 | 85428 |
| 2026-03-25 | 56.45 | $6.45 | 50300 |
| 2026-03-24 | 60.37 | $6.67 | 158748 |
| 2026-03-23 | 63.02 | $6.81 | 209700 |
| 2026-03-20 | 65.15 | $6.92 | 257130 |
| 2026-03-19 | 61.56 | $6.60 | 269300 |
| 2026-03-18 | 55.73 | $6.17 | 179860 |
| 2026-03-17 | 52.20 | $5.95 | 127900 |
| 2026-03-16 | 53.68 | $6.03 | 156100 |
| 2026-03-13 | 53.05 | $5.99 | 417449 |
| 2026-03-12 | 59.38 | $6.32 | 347225 |
| 2026-03-11 | 58.67 | $6.27 | 169145 |
| 2026-03-10 | 57.40 | $6.18 | 162500 |
| 2026-03-09 | 65.75 | $6.57 | 83711 |
| 2026-03-06 | 67.42 | $6.64 | 192225 |
| 2026-03-05 | 64.07 | $6.37 | 265900 |
| 2026-03-04 | 59.37 | $6.05 | 134600 |
| 2026-03-03 | 62.02 | $6.16 | 428900 |
| 2026-03-02 | 59.02 | $5.97 | 69416 |
| 2026-02-27 | 58.53 | $5.94 | 14900 |
| 2026-02-26 | 56.02 | $5.79 | 13000 |
| 2026-02-25 | 55.17 | $5.74 | 12800 |
| 2026-02-24 | 57.29 | $5.84 | 47903 |
| 2026-02-23 | 58.79 | $5.91 | 18200 |
| 2026-02-20 | 62.58 | $6.08 | 29407 |
| 2026-02-19 | 63.97 | $6.14 | 27107 |
| 2026-02-18 | 61.26 | $5.94 | 95231 |
| 2026-02-17 | 58.75 | $5.77 | 26414 |
| 2026-02-13 | 58.96 | $5.78 | 21837 |
| 2026-02-12 | 58.39 | $5.74 | 46863 |
| 2026-02-11 | 64.61 | $6.03 | 52100 |
| 2026-02-10 | 62.65 | $5.88 | 65100 |
| 2026-02-09 | 66.13 | $6.03 | 105446 |
| 2026-02-06 | 62.29 | $5.74 | 36221 |
| 2026-02-05 | 58.43 | $5.49 | 37911 |
| 2026-02-04 | 62.83 | $5.67 | 85316 |
| 2026-02-03 | 59.79 | $5.48 | 60700 |
| 2026-02-02 | 57.36 | $5.34 | 65700 |
| 2026-01-30 | 60.08 | $5.45 | 96300 |
| 2026-01-29 | 62.37 | $5.54 | 114400 |
| 2026-01-28 | 61.75 | $5.50 | 97556 |
| 2026-01-27 | 62.73 | $5.54 | 74117 |
| 2026-01-26 | 58.35 | $5.26 | 38200 |
| 2026-01-23 | 61.80 | $5.40 | 134825 |
| 2026-01-22 | 58.28 | $5.19 | 72322 |
| 2026-01-21 | 59.27 | $5.23 | 112460 |
| 2026-01-20 | 52.82 | $4.89 | 103144 |
| 2026-01-16 | 54.51 | $4.96 | 61000 |
| 2026-01-15 | 54.98 | $4.98 | 62800 |
| 2026-01-14 | 57.12 | $5.07 | 196203 |
| 2026-01-13 | 54.70 | $4.94 | 73203 |
| 2026-01-12 | 53.56 | $4.88 | 124600 |
| 2026-01-09 | 50.79 | $4.74 | 201500 |
| 2026-01-08 | 47.39 | $4.58 | 131700 |
| 2026-01-07 | 44.91 | $4.47 | 174046 |
| 2026-01-06 | 46.62 | $4.56 | 144300 |
| 2026-01-05 | 48.57 | $4.66 | 473800 |
| 2026-01-02 | 51.66 | $4.81 | 64500 |
| 2025-12-31 | 50.67 | $4.76 | 214700 |
| 2025-12-30 | 50.47 | $4.75 | 240936 |
| 2025-12-29 | 51.63 | $4.81 | 221988 |
| 2025-12-26 | 48.46 | $4.64 | 93700 |
| 2025-12-24 | 49.92 | $4.72 | 118136 |
| 2025-12-23 | 49.01 | $4.67 | 205300 |
| 2025-12-22 | 45.21 | $4.47 | 190000 |
| 2025-12-19 | 43.82 | $4.40 | 222444 |
| 2025-12-18 | 49.25 | $4.72 | 179000 |
| 2025-12-17 | 45.00 | $4.51 | 142024 |
| 2025-12-16 | 40.97 | $4.33 | 189600 |
| 2025-12-15 | 41.78 | $4.38 | 847309 |
| 2025-12-12 | 43.74 | $4.50 | 135400 |
| 2025-12-11 | 45.97 | $4.63 | 110600 |
| 2025-12-10 | 47.38 | $4.71 | 103100 |
| 2025-12-09 | 48.43 | $4.77 | 183500 |
| 2025-12-08 | 51.14 | $4.92 | 106900 |
| 2025-12-05 | 54.84 | $5.11 | 295432 |
| 2025-12-04 | 52.07 | $4.95 | 101200 |
| 2025-12-03 | 51.36 | $4.91 | 273900 |
| 2025-12-02 | 48.08 | $4.73 | 64600 |
| 2025-12-01 | 46.95 | $4.67 | 202446 |
| 2025-11-28 | 45.05 | $4.57 | 189700 |
| 2025-11-26 | 47.47 | $4.72 | 151600 |
| 2025-11-25 | 55.39 | $5.14 | 585700 |
| 2025-11-24 | 55.81 | $5.16 | 21549 |
| 2025-11-21 | 56.22 | $5.18 | 119708 |
| 2025-11-20 | 59.94 | $5.36 | 313360 |
| 2025-11-19 | 55.59 | $5.08 | 59535 |
| 2025-11-18 | 54.07 | $4.99 | 90124 |
| 2025-11-17 | 51.98 | $4.87 | 176360 |
| 2025-11-14 | 58.04 | $5.16 | 1.0M |
| 2025-11-13 | 52.61 | $4.86 | 73500 |
| 2025-11-12 | 56.05 | $5.01 | 596800 |
| 2025-11-11 | 50.28 | $4.73 | 34900 |
| 2025-11-10 | 47.22 | $4.60 | 140600 |
| 2025-11-07 | 46.74 | $4.58 | 70136 |
| 2025-11-06 | 42.00 | $4.39 | 75824 |
| 2025-11-05 | 42.00 | $4.39 | 150612 |
| 2025-11-04 | 43.47 | $4.47 | 230001 |
| 2025-11-03 | 50.39 | $4.80 | 11443 |
| 2025-10-31 | 57.21 | $5.06 | 66200 |
| 2025-10-30 | 53.03 | $4.88 | 33700 |
| 2025-10-29 | 49.38 | $4.74 | 48014 |
| 2025-10-28 | 50.99 | $4.80 | 82314 |
| 2025-10-27 | 54.07 | $4.91 | 18026 |
| 2025-10-24 | 55.23 | $4.95 | 102621 |
| 2025-10-23 | 57.26 | $5.02 | 30300 |
| 2025-10-22 | 52.26 | $4.81 | 44629 |
| 2025-10-21 | 48.73 | $4.68 | 10522 |
| 2025-10-20 | 51.22 | $4.77 | 42700 |
| 2025-10-17 | 42.91 | $4.50 | 63320 |
| 2025-10-16 | 45.07 | $4.58 | 28018 |
| 2025-10-15 | 45.89 | $4.61 | 11300 |
| 2025-10-14 | 43.61 | $4.54 | 30428 |
| 2025-10-13 | 45.71 | $4.62 | 22000 |
| 2025-10-10 | 43.78 | $4.56 | 99000 |
| 2025-10-09 | 45.84 | $4.64 | 51912 |
| 2025-10-08 | 47.98 | $4.72 | 43413 |
| 2025-10-07 | 47.98 | $4.72 | 11500 |
| 2025-10-06 | 50.37 | $4.81 | 34722 |
| 2025-10-03 | 48.47 | $4.74 | 50514 |
| 2025-10-02 | 43.50 | $4.57 | 31823 |
| 2025-10-01 | 47.05 | $4.71 | 24800 |
| 2025-09-30 | 44.27 | $4.62 | 26900 |
| 2025-09-29 | 47.71 | $4.75 | 7000 |
| 2025-09-26 | 51.20 | $4.87 | 33400 |
| 2025-09-25 | 50.34 | $4.84 | 33211 |
| 2025-09-24 | 50.06 | $4.83 | 127006 |
| 2025-09-23 | 51.72 | $4.89 | 87006 |
| 2025-09-22 | 51.20 | $4.87 | 79900 |
| 2025-09-19 | 55.70 | $5.03 | 40300 |
| 2025-09-18 | 59.41 | $5.15 | 33007 |
| 2025-09-17 | 58.53 | $5.11 | 60200 |
| 2025-09-16 | 58.53 | $5.11 | 43400 |
| 2025-09-15 | 53.05 | $4.87 | 31500 |
| 2025-09-12 | 49.62 | $4.74 | 5900 |
| 2025-09-11 | 49.89 | $4.75 | 23542 |
| 2025-09-10 | 50.40 | $4.77 | 41300 |
| 2025-09-09 | 51.67 | $4.82 | 21200 |
| 2025-09-08 | 55.93 | $4.98 | 4700 |
| 2025-09-05 | 59.11 | $5.09 | 18300 |
| 2025-09-04 | 64.16 | $5.25 | 16200 |
| 2025-09-03 | 63.79 | $5.23 | 22103 |
| 2025-09-02 | 67.75 | $5.35 | 165800 |
| 2025-08-29 | 64.43 | $5.16 | 126500 |
| 2025-08-28 | 63.30 | $5.10 | 93500 |
| 2025-08-27 | 61.35 | $5.00 | 142400 |
| 2025-08-26 | 59.08 | $4.89 | 46300 |
| 2025-08-25 | 55.95 | $4.75 | 15700 |
| 2025-08-22 | 59.01 | $4.85 | 87411 |
| 2025-08-21 | 49.25 | $4.48 | 68239 |
| 2025-08-20 | 43.36 | $4.31 | 61818 |
| 2025-08-19 | 47.02 | $4.43 | 19300 |
| 2025-08-18 | 52.64 | $4.59 | 10616 |
| 2025-08-15 | 50.90 | $4.54 | 10527 |
| 2025-08-14 | 50.90 | $4.54 | 11224 |
| 2025-08-13 | 51.59 | $4.56 | 8331 |
| 2025-08-12 | 44.48 | $4.36 | 29400 |
| 2025-08-11 | 42.89 | $4.32 | 11543 |
| 2025-08-08 | 45.36 | $4.40 | 15449 |
| 2025-08-07 | 45.99 | $4.42 | 33810 |
| 2025-08-06 | 49.94 | $4.54 | 11846 |
| 2025-08-05 | 49.60 | $4.53 | 19035 |
| 2025-08-04 | 48.93 | $4.51 | 17700 |
| 2025-08-01 | 50.84 | $4.57 | 14100 |
| 2025-07-31 | 52.13 | $4.61 | 35600 |
| 2025-07-30 | 50.95 | $4.57 | 12200 |
| 2025-07-29 | 55.51 | $4.71 | 30100 |
| 2025-07-28 | 53.83 | $4.65 | 19218 |
| 2025-07-25 | 51.81 | $4.58 | 27133 |
| 2025-07-24 | 52.43 | $4.60 | 41820 |
| 2025-07-23 | 51.88 | $4.58 | 24900 |
| 2025-07-22 | 46.94 | $4.41 | 22300 |
| 2025-07-21 | 45.37 | $4.36 | 31500 |
| 2025-07-18 | 46.41 | $4.40 | 85000 |
| 2025-07-17 | 43.32 | $4.30 | 37500 |
| 2025-07-16 | 39.33 | $4.18 | 44700 |
| 2025-07-15 | 41.41 | $4.27 | 55200 |
| 2025-07-14 | 42.84 | $4.33 | 61409 |
| 2025-07-11 | 44.05 | $4.38 | 24500 |
| 2025-07-10 | 43.44 | $4.36 | 46506 |
| 2025-07-09 | 45.31 | $4.44 | 16200 |
| 2025-07-08 | 45.03 | $4.43 | 49604 |
| 2025-07-07 | 43.66 | $4.38 | 75900 |
| 2025-07-03 | 47.72 | $4.56 | 37000 |
| 2025-07-02 | 49.68 | $4.64 | 69827 |
| 2025-07-01 | 45.14 | $4.47 | 69524 |
| 2025-06-30 | 44.87 | $4.46 | 77800 |
| 2025-06-27 | 46.89 | $4.55 | 54227 |
| 2025-06-26 | 47.35 | $4.57 | 20608 |
| 2025-06-25 | 44.29 | $4.45 | 65300 |
| 2025-06-24 | 47.34 | $4.59 | 38812 |
| 2025-06-23 | 52.76 | $4.81 | 57300 |
| 2025-06-20 | 54.94 | $4.89 | 43048 |
| 2025-06-18 | 56.31 | $4.94 | 25600 |
| 2025-06-17 | 56.86 | $4.96 | 26649 |
| 2025-06-16 | 59.58 | $5.06 | 47200 |
| 2025-06-13 | 61.25 | $5.12 | 53700 |
| 2025-06-12 | 55.29 | $4.82 | 32900 |
| 2025-06-11 | 55.29 | $4.82 | 178300 |
| 2025-06-10 | 49.96 | $4.59 | 24735 |
| 2025-06-09 | 48.70 | $4.54 | 83713 |
| 2025-06-06 | 48.70 | $4.54 | 46326 |
| 2025-06-05 | 44.67 | $4.38 | 32900 |
| 2025-06-04 | 44.14 | $4.36 | 48900 |
| 2025-06-03 | 44.75 | $4.39 | 49802 |
| 2025-06-02 | 43.53 | $4.34 | 53900 |
| 2025-05-30 | 39.75 | $4.19 | 30600 |
| 2025-05-29 | 42.07 | $4.32 | 37601 |
| 2025-05-28 | 41.57 | $4.30 | 13700 |
| 2025-05-27 | 41.09 | $4.28 | 51700 |
| 2025-05-23 | 40.15 | $4.24 | 17100 |
| 2025-05-22 | 40.46 | $4.26 | 28045 |
| 2025-05-21 | 42.29 | $4.38 | 23749 |
| 2025-05-20 | 43.70 | $4.47 | 85700 |
| 2025-05-19 | 44.49 | $4.52 | 129108 |
| 2025-05-16 | 43.52 | $4.47 | 191908 |
| 2025-05-15 | 43.81 | $4.49 | 170807 |
| 2025-05-14 | 39.42 | $4.26 | 33302 |
| 2025-05-13 | 39.55 | $4.27 | 60300 |
| 2025-05-12 | 38.22 | $4.20 | 134700 |
| 2025-05-09 | 38.22 | $4.20 | 189838 |
| 2025-05-08 | 40.52 | $4.40 | 324000 |
| 2025-05-07 | 31.52 | $3.94 | 329800 |
| 2025-05-06 | 38.50 | $4.52 | 92800 |
| 2025-05-05 | 40.25 | $4.64 | 60600 |
| 2025-05-02 | 42.07 | $4.76 | 32801 |
| 2025-05-01 | 40.14 | $4.67 | 97011 |
| 2025-04-30 | 39.93 | $4.66 | 15601 |
| 2025-04-29 | 40.75 | $4.72 | 67436 |
| 2025-04-28 | 44.82 | $5.00 | 97700 |
| 2025-04-25 | 44.63 | $4.99 | 47112 |
| 2025-04-24 | 43.16 | $4.91 | 22604 |
| 2025-04-23 | 42.62 | $4.88 | 24136 |
| 2025-04-22 | 44.78 | $5.04 | 47300 |
| 2025-04-21 | 43.24 | $4.95 | 33400 |
| 2025-04-17 | 46.24 | $5.17 | 28515 |
| 2025-04-16 | 43.18 | $4.99 | 70900 |
| 2025-04-15 | 42.49 | $4.95 | 24839 |
| 2025-04-14 | 43.11 | $5.00 | 57600 |
| 2025-04-11 | 41.65 | $4.91 | 109400 |
| 2025-04-10 | 40.84 | $4.86 | 166400 |
| 2025-04-09 | 43.34 | $5.08 | 131000 |
| 2025-04-08 | 37.94 | $4.75 | 272811 |
| 2025-04-07 | 31.98 | $4.43 | 348630 |
| 2025-04-04 | 35.19 | $4.75 | 309726 |
| 2025-04-03 | 44.31 | $5.44 | 146700 |
| 2025-04-02 | 55.38 | $6.00 | 48134 |
| 2025-04-01 | 55.19 | $5.99 | 129600 |
| 2025-03-31 | 52.90 | $5.87 | 58400 |
| 2025-03-28 | 45.16 | $5.52 | 51900 |
| 2025-03-27 | 46.83 | $5.60 | 32768 |
| 2025-03-26 | 40.56 | $5.36 | 52900 |
| 2025-03-25 | 44.05 | $5.53 | 222100 |
| 2025-03-24 | 45.37 | $5.59 | 100900 |
| 2025-03-21 | 33.05 | $5.20 | 232500 |
| 2025-03-20 | 32.69 | $5.19 | 59900 |
| 2025-03-19 | 31.24 | $5.15 | 181600 |
| 2025-03-18 | 29.45 | $5.10 | 91935 |
| 2025-03-17 | 28.74 | $5.08 | 224615 |
| 2025-03-14 | 24.81 | $4.97 | 97024 |
| 2025-03-13 | 19.83 | $4.84 | 50100 |
| 2025-03-12 | 21.61 | $5.01 | 94000 |
| 2025-03-11 | 20.01 | $4.97 | 53801 |
| 2025-03-10 | 20.30 | $5.00 | 64330 |
| 2025-03-07 | 22.51 | $5.21 | 90230 |
| 2025-03-06 | 22.62 | $5.22 | 76200 |
| 2025-03-05 | 22.62 | $5.22 | 239915 |
| 2025-03-04 | 21.93 | $5.20 | 429824 |
| 2025-03-03 | 26.19 | $5.58 | 85512 |
| 2025-02-28 | 31.92 | $5.95 | 30400 |
| 2025-02-27 | 34.23 | $6.07 | 30228 |
| 2025-02-26 | 31.89 | $6.01 | 75322 |
| 2025-02-25 | 33.59 | $6.10 | 170612 |
| 2025-02-24 | 36.70 | $6.25 | 58800 |
| 2025-02-21 | 40.23 | $6.40 | 41400 |
| 2025-02-20 | 43.98 | $6.54 | 68900 |
| 2025-02-19 | 44.55 | $6.56 | 62730 |
| 2025-02-18 | 45.10 | $6.58 | 64100 |
| 2025-02-14 | 43.10 | $6.52 | 40500 |
| 2025-02-13 | 45.46 | $6.61 | 33337 |
| 2025-02-12 | 45.46 | $6.61 | 83400 |
| 2025-02-11 | 43.28 | $6.54 | 26993 |
| 2025-02-10 | 41.04 | $6.47 | 48202 |
| 2025-02-07 | 40.72 | $6.46 | 89832 |
| 2025-02-06 | 40.72 | $6.46 | 80900 |
| 2025-02-05 | 42.37 | $6.54 | 42911 |
| 2025-02-04 | 44.51 | $6.64 | 95600 |
| 2025-02-03 | 36.60 | $6.38 | 73482 |
| 2025-01-31 | 36.60 | $6.38 | 205916 |
| 2025-01-30 | 39.32 | $6.52 | 30500 |
| 2025-01-29 | 40.76 | $6.59 | 29745 |
| 2025-01-28 | 40.97 | $6.60 | 38238 |
| 2025-01-27 | 41.36 | $6.62 | 54200 |
| 2025-01-24 | 44.83 | $6.79 | 35931 |
| 2025-01-23 | 46.12 | $6.85 | 69631 |
| 2025-01-22 | 47.43 | $6.91 | 37725 |
| 2025-01-21 | 47.86 | $6.93 | 60500 |
| 2025-01-17 | 47.18 | $6.90 | 35305 |
| 2025-01-16 | 49.85 | $7.03 | 82800 |
| 2025-01-15 | 55.61 | $7.28 | 62110 |
| 2025-01-14 | 54.00 | $7.20 | 60836 |
| 2025-01-13 | 53.19 | $7.16 | 126100 |
| 2025-01-10 | 51.36 | $7.07 | 160131 |
| 2025-01-08 | 52.44 | $7.12 | 30828 |
| 2025-01-07 | 53.51 | $7.17 | 50800 |
| 2025-01-06 | 53.93 | $7.19 | 69200 |
| 2025-01-03 | 53.58 | $7.17 | 63154 |
| 2025-01-02 | 55.56 | $7.27 | 84344 |
| 2024-12-31 | 52.03 | $7.06 | 156700 |
| 2024-12-30 | 50.79 | $6.99 | 53600 |
| 2024-12-27 | 50.27 | $6.96 | 147600 |
| 2024-12-26 | 52.02 | $7.06 | 59400 |
| 2024-12-24 | 51.21 | $7.01 | 158300 |
| 2024-12-23 | 34.22 | $6.20 | 39031 |
| 2024-12-20 | 31.12 | $6.09 | 77100 |
| 2024-12-19 | 32.03 | $6.16 | 135210 |
| 2024-12-18 | 34.35 | $6.33 | 92800 |
| 2024-12-17 | 37.05 | $6.51 | 114425 |
| 2024-12-16 | 36.26 | $6.48 | 62003 |
| 2024-12-13 | 39.75 | $6.70 | 85215 |
| 2024-12-12 | 40.77 | $6.76 | 44000 |
| 2024-12-11 | 44.36 | $6.96 | 120500 |
| 2024-12-10 | 44.36 | $6.96 | 39043 |
| 2024-12-09 | 46.58 | $7.08 | 152617 |
| 2024-12-06 | 45.28 | $7.02 | 158500 |
| 2024-12-05 | 43.76 | $6.95 | 51226 |
| 2024-12-04 | 44.09 | $6.97 | 186000 |
| 2024-12-03 | 46.97 | $7.14 | 106300 |
| 2024-12-02 | 49.32 | $7.27 | 196117 |
| 2024-11-29 | 49.86 | $7.30 | 26317 |
| 2024-11-27 | 48.60 | $7.23 | 32439 |
| 2024-11-26 | 48.43 | $7.22 | 157202 |
| 2024-11-25 | 54.24 | $7.55 | 81641 |
| 2024-11-22 | 58.26 | $7.75 | 174700 |
| 2024-11-21 | 52.00 | $7.38 | 235045 |
| 2024-11-20 | 44.52 | $7.03 | 78404 |
| 2024-11-19 | 43.08 | $6.97 | 38400 |
| 2024-11-18 | 42.36 | $6.94 | 141433 |
| 2024-11-15 | 42.87 | $6.97 | 160220 |
| 2024-11-14 | 48.20 | $7.26 | 124100 |
| 2024-11-13 | 46.23 | $7.17 | 68800 |
| 2024-11-12 | 45.36 | $7.13 | 59118 |
| 2024-11-11 | 48.36 | $7.29 | 146815 |
| 2024-11-08 | 56.58 | $7.66 | 168527 |
| 2024-11-07 | 59.43 | $7.77 | 225424 |
| 2024-11-06 | 61.03 | $7.83 | 61016 |
| 2024-11-05 | 58.38 | $7.68 | 64731 |
| 2024-11-04 | 54.01 | $7.46 | 262100 |
| 2024-11-01 | 42.57 | $7.02 | 80401 |
| 2024-10-31 | 44.49 | $7.10 | 118930 |
| 2024-10-30 | 44.96 | $7.12 | 49500 |
| 2024-10-29 | 45.43 | $7.14 | 24900 |
| 2024-10-28 | 43.77 | $7.08 | 57444 |
| 2024-10-25 | 43.77 | $7.08 | 95311 |
| 2024-10-24 | 41.64 | $7.00 | 77730 |
| 2024-10-23 | 45.54 | $7.19 | 63033 |
| 2024-10-22 | 45.75 | $7.20 | 230000 |
| 2024-10-21 | 46.58 | $7.24 | 151349 |
| 2024-10-18 | 46.12 | $7.22 | 110707 |
| 2024-10-17 | 47.70 | $7.30 | 104400 |
| 2024-10-16 | 47.70 | $7.30 | 212692 |
| 2024-10-15 | 51.69 | $7.50 | 108000 |
| 2024-10-14 | 64.53 | $8.00 | 79700 |
| 2024-10-11 | 63.68 | $7.95 | 90644 |
| 2024-10-10 | 63.51 | $7.94 | 100049 |
| 2024-10-09 | 62.52 | $7.88 | 65600 |
| 2024-10-08 | 63.06 | $7.90 | 138813 |
| 2024-10-07 | 63.06 | $7.90 | 651817 |
| 2024-10-04 | 57.04 | $7.54 | 181900 |
| 2024-10-03 | 57.79 | $7.57 | 183900 |
| 2024-10-02 | 57.08 | $7.53 | 115732 |
| 2024-10-01 | 56.38 | $7.49 | 224012 |
| 2024-09-30 | 55.70 | $7.45 | 47001 |
| 2024-09-27 | 55.70 | $7.45 | 96400 |
| 2024-09-26 | 55.70 | $7.45 | 344700 |
| 2024-09-25 | 58.45 | $7.59 | 219400 |
| 2024-09-24 | 60.68 | $7.70 | 179605 |
| 2024-09-23 | 60.02 | $7.65 | 223200 |
| 2024-09-20 | 58.01 | $7.50 | 359144 |
| 2024-09-19 | 60.72 | $7.64 | 335800 |
| 2024-09-18 | 59.03 | $7.51 | 120442 |
| 2024-09-17 | 59.22 | $7.52 | 152412 |
| 2024-09-16 | 57.44 | $7.38 | 626500 |
| 2024-09-13 | 40.01 | $6.40 | 104114 |
| 2024-09-12 | 40.98 | $6.46 | 167700 |
| 2024-09-11 | 39.58 | $6.40 | 305300 |
| 2024-09-10 | 42.28 | $6.57 | 42700 |
| 2024-09-09 | 44.85 | $6.72 | 15100 |
| 2024-09-06 | 47.59 | $6.87 | 28100 |
| 2024-09-05 | 53.38 | $7.15 | 108831 |
| 2024-09-04 | 53.82 | $7.17 | 14526 |
| 2024-09-03 | 57.70 | $7.34 | 56334 |
| 2024-08-30 | 58.89 | $7.39 | 21402 |
| 2024-08-29 | 59.12 | $7.40 | 9700 |
| 2024-08-28 | 56.87 | $7.26 | 7940 |
| 2024-08-27 | 55.71 | $7.19 | 12400 |
| 2024-08-26 | 61.54 | $7.45 | 26843 |
| 2024-08-23 | 58.36 | $7.25 | 47413 |
| 2024-08-22 | 54.22 | $7.02 | 12910 |
| 2024-08-21 | 55.13 | $7.06 | 48449 |
| 2024-08-20 | 54.95 | $7.05 | 32000 |
| 2024-08-19 | 57.56 | $7.17 | 58300 |
| 2024-08-16 | 52.96 | $6.91 | 155600 |
| 2024-08-15 | 47.79 | $6.66 | 283300 |
| 2024-08-14 | 46.68 | $6.61 | 37915 |
| 2024-08-13 | 48.65 | $6.71 | 20300 |
| 2024-08-12 | 48.84 | $6.72 | 39700 |
| 2024-08-09 | 45.95 | $6.58 | 9400 |
| 2024-08-08 | 46.66 | $6.62 | 169700 |
| 2024-08-07 | 41.22 | $6.37 | 24700 |
| 2024-08-06 | 41.54 | $6.39 | 187600 |
| 2024-08-05 | 37.85 | $6.23 | 79700 |
| 2024-08-02 | 42.11 | $6.50 | 94027 |
| 2024-08-01 | 44.78 | $6.65 | 31400 |
| 2024-07-31 | 51.84 | $6.99 | 227046 |
| 2024-07-30 | 52.07 | $7.00 | 81512 |
| 2024-07-29 | 50.40 | $6.92 | 96000 |
| 2024-07-26 | 50.40 | $6.92 | 82200 |
| 2024-07-25 | 55.40 | $7.15 | 54230 |
| 2024-07-24 | 62.01 | $7.41 | 21000 |
| 2024-07-23 | 67.93 | $7.61 | 38010 |
| 2024-07-22 | 67.64 | $7.59 | 123147 |
| 2024-07-19 | 67.64 | $7.59 | 16808 |
| 2024-07-18 | 69.36 | $7.65 | 45971 |
| 2024-07-17 | 72.88 | $7.77 | 48398 |
| 2024-07-16 | 73.17 | $7.78 | 466405 |
| 2024-07-15 | 79.91 | $8.00 | 219544 |
| 2024-07-12 | 76.66 | $7.65 | 264674 |
| 2024-07-11 | 72.57 | $7.31 | 112310 |
| 2024-07-10 | 71.00 | $7.20 | 47559 |
| 2024-07-09 | 70.86 | $7.19 | 109606 |
| 2024-07-08 | 73.27 | $7.26 | 47020 |
| 2024-07-05 | 72.51 | $7.20 | 135580 |
| 2024-07-03 | 71.87 | $7.15 | 147931 |
| 2024-07-02 | 76.93 | $7.30 | 78520 |
| 2024-07-01 | 71.15 | $6.85 | 111782 |
| 2024-06-28 | 69.53 | $6.75 | 82444 |
| 2024-06-27 | 64.87 | $6.50 | 28858 |
| 2024-06-26 | 62.70 | $6.40 | 28326 |
| 2024-06-25 | 61.81 | $6.36 | 114946 |
| 2024-06-24 | 57.97 | $6.20 | 153942 |
| 2024-06-21 | 53.23 | $6.03 | 25878 |
| 2024-06-20 | 52.32 | $6.00 | 18426 |
| 2024-06-18 | 55.37 | $6.09 | 98610 |
| 2024-06-17 | 54.81 | $6.07 | 154224 |
| 2024-06-14 | 52.57 | $5.99 | 25935 |
| 2024-06-13 | 53.20 | $6.01 | 60265 |
| 2024-06-12 | 47.23 | $5.81 | 11077 |
| 2024-06-11 | 48.10 | $5.84 | 4652 |
| 2024-06-10 | 46.21 | $5.78 | 4291 |
| 2024-06-07 | 47.58 | $5.83 | 8030 |
| 2024-06-06 | 43.43 | $5.70 | 16494 |
| 2024-06-05 | 43.43 | $5.70 | 4879 |
| 2024-06-04 | 47.05 | $5.84 | 13051 |
| 2024-06-03 | 49.88 | $5.94 | 11822 |
| 2024-05-31 | 51.95 | $6.01 | 38742 |
| 2024-05-30 | 51.12 | $5.98 | 30059 |
| 2024-05-29 | 52.26 | $6.02 | 32205 |
| 2024-05-28 | 51.75 | $6.00 | 62953 |
| 2024-05-24 | 51.26 | $5.98 | 59187 |
| 2024-05-23 | 50.53 | $5.95 | 3316 |
| 2024-05-22 | 51.26 | $5.98 | 44755 |
| 2024-05-21 | 52.20 | $6.02 | 55460 |
| 2024-05-20 | 54.85 | $6.13 | 56609 |
| 2024-05-17 | 50.52 | $5.93 | 5715 |
| 2024-05-16 | 52.93 | $6.03 | 178795 |
| 2024-05-15 | 51.61 | $5.97 | 47479 |
| 2024-05-14 | 49.83 | $5.89 | 6990 |
| 2024-05-13 | 51.64 | $5.97 | 25995 |
| 2024-05-10 | 51.86 | $5.98 | 54448 |
| 2024-05-09 | 49.80 | $5.88 | 89437 |
| 2024-05-08 | 49.60 | $5.87 | 15256 |
| 2024-05-07 | 48.40 | $5.81 | 9438 |
| 2024-05-06 | 50.10 | $5.90 | 53824 |
| 2024-05-03 | 47.97 | $5.79 | 11762 |
| 2024-05-02 | 49.05 | $5.85 | 2989 |
| 2024-05-01 | 47.17 | $5.75 | 14331 |
| 2024-04-30 | 47.84 | $5.79 | 4778 |
| 2024-04-29 | 50.76 | $5.96 | 2938 |
| 2024-04-26 | 53.12 | $6.09 | 4196 |
| 2024-04-25 | 48.01 | $5.80 | 2709 |
| 2024-04-24 | 46.48 | $5.72 | 6017 |
| 2024-04-23 | 51.32 | $5.99 | 6863 |
| 2024-04-22 | 40.92 | $5.51 | 73126 |
| 2024-04-19 | 57.43 | $6.19 | 10691 |
| 2024-04-18 | 60.50 | $6.28 | 32317 |
| 2024-04-17 | 62.61 | $6.34 | 24135 |
| 2024-04-16 | 62.19 | $6.32 | 2412 |
| 2024-04-15 | 63.21 | $6.35 | 9799 |
| 2024-04-12 | 63.01 | $6.34 | 7604 |
| 2024-04-11 | 63.33 | $6.35 | 26213 |
| 2024-04-10 | 66.12 | $6.44 | 30045 |
| 2024-04-09 | 64.98 | $6.37 | 27533 |
| 2024-04-08 | 66.81 | $6.43 | 24381 |
| 2024-04-05 | 68.96 | $6.50 | 40991 |
| 2024-04-04 | 65.98 | $6.30 | 60666 |
| 2024-04-03 | 64.70 | $6.22 | 70991 |
| 2024-04-02 | 63.72 | $6.16 | 107261 |
| 2024-04-01 | 60.80 | $5.99 | 70110 |
| 2024-03-28 | 60.62 | $5.98 | 54873 |
| 2024-03-27 | 61.15 | $6.00 | 117978 |
| 2024-03-26 | 60.82 | $5.98 | 36736 |
| 2024-03-25 | 61.80 | $6.02 | 136223 |
| 2024-03-22 | 60.91 | $5.96 | 45774 |
| 2024-03-21 | 61.82 | $6.00 | 75058 |
| 2024-03-20 | 58.09 | $5.75 | 42625 |
| 2024-03-19 | 58.30 | $5.76 | 21838 |
| 2024-03-18 | 45.31 | $5.09 | 2599 |
| 2024-03-15 | 45.07 | $5.08 | 1322 |
| 2024-03-14 | 45.45 | $5.10 | 4760 |
| 2024-03-13 | 48.17 | $5.24 | 73290 |
| 2024-03-12 | 43.58 | $5.04 | 3963 |
| 2024-03-11 | 43.35 | $5.03 | 795 |
| 2024-03-08 | 45.54 | $5.15 | 3219 |
| 2024-03-07 | 46.47 | $5.20 | 4272 |
| 2024-03-06 | 47.20 | $5.24 | 795 |
| 2024-03-05 | 45.57 | $5.16 | 18027 |
| 2024-03-04 | 41.26 | $4.96 | 49480 |
| 2024-03-01 | 47.31 | $5.30 | 91285 |
| 2024-02-29 | 41.03 | $5.04 | 9225 |
| 2024-02-28 | 36.61 | $4.88 | 13132 |
| 2024-02-27 | 36.04 | $4.86 | 17961 |
| 2024-02-26 | 34.36 | $4.80 | 63692 |
| 2024-02-23 | 36.48 | $4.94 | 66741 |
| 2024-02-22 | 39.83 | $5.14 | 36856 |
| 2024-02-21 | 39.30 | $5.12 | 15655 |
| 2024-02-20 | 44.49 | $5.40 | 13022 |
| 2024-02-16 | 45.51 | $5.45 | 5422 |
| 2024-02-15 | 46.32 | $5.49 | 2863 |
| 2024-02-14 | 45.40 | $5.45 | 7460 |
| 2024-02-13 | 46.34 | $5.50 | 3215 |
| 2024-02-12 | 45.04 | $5.44 | 12012 |
| 2024-02-09 | 46.10 | $5.50 | 21088 |
| 2024-02-08 | 43.35 | $5.37 | 1708 |
| 2024-02-07 | 44.68 | $5.45 | 2876 |
| 2024-02-06 | 45.18 | $5.48 | 5021 |
| 2024-02-05 | 45.34 | $5.49 | 502 |
| 2024-02-02 | 47.07 | $5.60 | 15477 |
| 2024-02-01 | 49.35 | $5.74 | 19093 |
| 2024-01-31 | 46.90 | $5.60 | 2375 |
| 2024-01-30 | 49.32 | $5.75 | 4569 |
| 2024-01-29 | 45.21 | $5.52 | 1394 |
| 2024-01-26 | 44.84 | $5.50 | 1754 |
| 2024-01-25 | 44.98 | $5.51 | 5952 |
| 2024-01-24 | 51.07 | $5.90 | 9645 |
| 2024-01-23 | 51.58 | $5.93 | 2123 |
| 2024-01-22 | 55.45 | $6.15 | 1964 |
| 2024-01-19 | 52.04 | $5.93 | 28170 |
| 2024-01-18 | 55.52 | $6.12 | 8151 |
| 2024-01-17 | 56.09 | $6.15 | 4745 |
| 2024-01-16 | 52.58 | $5.92 | 833 |
| 2024-01-12 | 55.13 | $6.06 | 3717 |
| 2024-01-11 | 54.07 | $5.99 | 2418 |
| 2024-01-10 | 49.91 | $5.73 | 1339 |
| 2024-01-09 | 51.79 | $5.84 | 1703 |
| 2024-01-08 | 48.25 | $5.63 | 4690 |
| 2024-01-05 | 44.55 | $5.43 | 2655 |
| 2024-01-04 | 44.55 | $5.43 | 5212 |
| 2024-01-03 | 43.28 | $5.36 | 8865 |
| 2024-01-02 | 38.67 | $5.12 | 5782 |
| 2023-12-29 | 33.08 | $4.86 | 25304 |
| 2023-12-28 | 37.17 | $5.19 | 3361 |
| 2023-12-27 | 36.72 | $5.17 | 5189 |
| 2023-12-26 | 33.79 | $5.04 | 2642 |
| 2023-12-22 | 29.50 | $4.86 | 2867 |
| 2023-12-21 | 29.26 | $4.85 | 27191 |
| 2023-12-20 | 30.76 | $5.00 | 9808 |
| 2023-12-19 | 32.90 | $5.20 | 5091 |
| 2023-12-18 | 32.90 | $5.20 | 30476 |
| 2023-12-15 | 35.71 | $5.45 | 9880 |
| 2023-12-14 | 33.78 | $5.36 | 8684 |
| 2023-12-13 | 27.32 | $5.08 | 7917 |
| 2023-12-12 | 30.67 | $5.41 | 11434 |
| 2023-12-11 | 33.38 | $5.64 | 17090 |
| 2023-12-08 | 35.04 | $5.77 | 6136 |
| 2023-12-07 | 37.20 | $5.93 | 17638 |
| 2023-12-06 | 37.48 | $5.95 | 18569 |
| 2023-12-05 | 35.67 | $5.87 | 24726 |
| 2023-12-04 | 37.07 | $5.98 | 19230 |
| 2023-12-01 | 37.71 | $6.03 | 8610 |
| 2023-11-30 | 35.82 | $5.94 | 2188 |
| 2023-11-29 | 35.40 | $5.92 | 21130 |
| 2023-11-28 | 35.84 | $5.96 | 33172 |
| 2023-11-27 | 37.04 | $6.07 | 56061 |
| 2023-11-24 | 37.26 | $6.09 | 2743 |
| 2023-11-22 | 38.21 | $6.18 | 989 |
| 2023-11-21 | 37.70 | $6.15 | 520 |
| 2023-11-20 | 36.89 | $6.10 | 15860 |
| 2023-11-17 | 36.10 | $6.05 | 19119 |
| 2023-11-16 | 34.85 | $5.97 | 27909 |
| 2023-11-15 | 35.26 | $6.02 | 30881 |
| 2023-11-14 | 34.24 | $5.95 | 29400 |
| 2023-11-13 | 32.80 | $5.85 | 59946 |
| 2023-11-10 | 33.00 | $5.88 | 81911 |
| 2023-11-09 | 32.33 | $5.83 | 115131 |
| 2023-11-08 | 33.61 | $6.03 | 31401 |
| 2023-11-07 | 34.66 | $6.19 | 44605 |
| 2023-11-06 | 36.77 | $6.50 | 641109 |
| 2023-11-03 | 30.27 | $6.00 | 109928 |
| 2023-11-02 | 30.94 | $6.11 | 23254 |
| 2023-11-01 | 29.47 | $6.00 | 41423 |
| 2023-10-31 | 29.80 | $6.06 | 39012 |
| 2023-10-30 | 30.50 | $6.19 | 20708 |
| 2023-10-27 | 29.41 | $6.10 | 18318 |
| 2023-10-26 | 29.55 | $6.13 | 44681 |
| 2023-10-25 | 29.33 | $6.11 | 34866 |
| 2023-10-24 | 29.42 | $6.13 | 25358 |
| 2023-10-23 | 27.44 | $5.94 | 36892 |
| 2023-10-20 | 27.91 | $6.06 | 20928 |
| 2023-10-19 | 28.37 | $6.18 | 529595 |
| 2023-10-18 | 28.56 | $6.23 | 2.1M |
| 2023-10-17 | 25.68 | $5.92 | 189676 |
| 2023-10-16 | 25.87 | $5.98 | 192282 |
| 2023-10-13 | 22.90 | $5.66 | 319250 |
| 2023-10-12 | 22.40 | $5.60 | 69553 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-2.27
2026-07-22
Close Price
$6.65
Vol: 306226
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.71
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -2.27 | $6.65 | 306226 |
| 2026-07-21 | -7.08 | $6.41 | 139011 |
| 2026-07-20 | -6.25 | $6.40 | 226226 |
| 2026-07-17 | -1.92 | $6.35 | 321700 |
| 2026-07-16 | -25.00 | $6.11 | 162100 |
| 2026-07-15 | -6.06 | $6.26 | 243947 |
| 2026-07-14 | -10.34 | $6.11 | 188005 |
| 2026-07-13 | -13.75 | $6.02 | 219633 |
| 2026-07-10 | -60.66 | $5.57 | 51800 |
| 2026-07-09 | -47.54 | $5.65 | 309400 |
| 2026-07-08 | -32.79 | $5.74 | 106501 |
| 2026-07-07 | -65.57 | $5.54 | 98443 |
| 2026-07-06 | -82.19 | $5.46 | 97000 |
| 2026-07-02 | -71.23 | $5.54 | 70618 |
| 2026-07-01 | -62.67 | $5.61 | 68100 |
| 2026-06-30 | -57.33 | $5.65 | 80624 |
| 2026-06-29 | -45.33 | $5.74 | 133900 |
| 2026-06-26 | -57.33 | $5.65 | 135229 |
| 2026-06-25 | -57.33 | $5.65 | 383142 |
| 2026-06-24 | -84.00 | $5.45 | 228803 |
| 2026-06-23 | -64.00 | $5.60 | 250723 |
| 2026-06-22 | -80.25 | $5.49 | 171238 |
| 2026-06-18 | -82.22 | $5.49 | 462600 |
| 2026-06-17 | -87.76 | $5.52 | 217136 |
| 2026-06-16 | -84.69 | $5.55 | 115450 |
| 2026-06-15 | -81.00 | $5.59 | 136600 |
| 2026-06-12 | -76.19 | $5.76 | 78313 |
| 2026-06-11 | -71.43 | $5.80 | 123200 |
| 2026-06-10 | -72.62 | $5.79 | 105648 |
| 2026-06-09 | -89.29 | $5.65 | 169329 |
| 2026-06-08 | -74.07 | $5.80 | 105100 |
| 2026-06-05 | -87.06 | $5.66 | 169400 |
| 2026-06-04 | -48.84 | $5.98 | 118944 |
| 2026-06-03 | -53.49 | $5.94 | 140106 |
| 2026-06-02 | -69.03 | $5.89 | 64300 |
| 2026-06-01 | -74.34 | $5.83 | 248037 |
| 2026-05-29 | -92.80 | $5.63 | 366500 |
| 2026-05-28 | -80.00 | $5.79 | 156264 |
| 2026-05-27 | -88.80 | $5.68 | 249100 |
| 2026-05-26 | -78.40 | $5.81 | 191638 |
| 2026-05-22 | -61.60 | $6.02 | 99507 |
| 2026-05-21 | -67.20 | $5.95 | 141736 |
| 2026-05-20 | -52.80 | $6.13 | 185700 |
| 2026-05-19 | -40.80 | $6.28 | 87921 |
| 2026-05-18 | -39.20 | $6.30 | 98077 |
| 2026-05-15 | -49.60 | $6.17 | 90000 |
| 2026-05-14 | -62.40 | $6.01 | 110600 |
| 2026-05-13 | -68.80 | $5.93 | 103600 |
| 2026-05-12 | -55.20 | $6.10 | 317200 |
| 2026-05-11 | -77.60 | $5.82 | 110900 |
| 2026-05-08 | -80.80 | $5.78 | 179900 |
| 2026-05-07 | -91.20 | $5.65 | 148200 |
| 2026-05-06 | -85.45 | $5.85 | 388540 |
| 2026-05-05 | -12.73 | $6.65 | 227200 |
| 2026-05-04 | -27.27 | $6.49 | 357400 |
| 2026-05-01 | -26.36 | $6.50 | 383300 |
| 2026-04-30 | -1.89 | $6.73 | 292600 |
| 2026-04-29 | -8.33 | $6.57 | 1.2M |
| 2026-04-28 | -43.96 | $6.20 | 189307 |
| 2026-04-27 | -45.45 | $6.23 | 118321 |
| 2026-04-24 | -58.59 | $6.10 | 84737 |
| 2026-04-23 | -70.71 | $5.98 | 80200 |
| 2026-04-22 | -65.66 | $6.03 | 127500 |
| 2026-04-21 | -83.46 | $5.91 | 107743 |
| 2026-04-20 | -93.23 | $5.78 | 93416 |
| 2026-04-17 | -100.00 | $5.69 | 246600 |
| 2026-04-16 | -61.90 | $6.24 | 425000 |
| 2026-04-15 | -73.81 | $6.09 | 294000 |
| 2026-04-14 | -69.05 | $6.15 | 166574 |
| 2026-04-13 | -75.40 | $6.07 | 207100 |
| 2026-04-10 | -74.50 | $5.91 | 89517 |
| 2026-04-09 | -74.50 | $5.91 | 103800 |
| 2026-04-08 | -69.80 | $5.98 | 217804 |
| 2026-04-07 | -49.66 | $6.28 | 501425 |
| 2026-04-06 | -48.32 | $6.30 | 1.3M |
| 2026-04-02 | -48.32 | $6.30 | 251672 |
| 2026-04-01 | -63.76 | $6.07 | 151300 |
| 2026-03-31 | -46.98 | $6.32 | 299804 |
| 2026-03-30 | -36.91 | $6.47 | 99100 |
| 2026-03-27 | -29.53 | $6.58 | 316413 |
| 2026-03-26 | -39.60 | $6.43 | 85428 |
| 2026-03-25 | -38.26 | $6.45 | 50300 |
| 2026-03-24 | -23.49 | $6.67 | 158748 |
| 2026-03-23 | -8.57 | $6.81 | 209700 |
| 2026-03-20 | -0.71 | $6.92 | 257130 |
| 2026-03-19 | -23.57 | $6.60 | 269300 |
| 2026-03-18 | -54.29 | $6.17 | 179860 |
| 2026-03-17 | -70.00 | $5.95 | 127900 |
| 2026-03-16 | -64.29 | $6.03 | 156100 |
| 2026-03-13 | -67.14 | $5.99 | 417449 |
| 2026-03-12 | -45.19 | $6.32 | 347225 |
| 2026-03-11 | -48.89 | $6.27 | 169145 |
| 2026-03-10 | -55.56 | $6.18 | 162500 |
| 2026-03-09 | -26.67 | $6.57 | 83711 |
| 2026-03-06 | -4.96 | $6.64 | 192225 |
| 2026-03-05 | -12.26 | $6.37 | 265900 |
| 2026-03-04 | -25.61 | $6.05 | 134600 |
| 2026-03-03 | -8.62 | $6.16 | 428900 |
| 2026-03-02 | -25.00 | $5.97 | 69416 |
| 2026-02-27 | -22.22 | $5.94 | 14900 |
| 2026-02-26 | -36.11 | $5.79 | 13000 |
| 2026-02-25 | -40.74 | $5.74 | 12800 |
| 2026-02-24 | -31.48 | $5.84 | 47903 |
| 2026-02-23 | -25.00 | $5.91 | 18200 |
| 2026-02-20 | -9.26 | $6.08 | 29407 |
| 2026-02-19 | -3.70 | $6.14 | 27107 |
| 2026-02-18 | -14.17 | $5.94 | 95231 |
| 2026-02-17 | -27.56 | $5.77 | 26414 |
| 2026-02-13 | -26.77 | $5.78 | 21837 |
| 2026-02-12 | -29.92 | $5.74 | 46863 |
| 2026-02-11 | -2.48 | $6.03 | 52100 |
| 2026-02-10 | -13.45 | $5.88 | 65100 |
| 2026-02-09 | 0.00 | $6.03 | 105446 |
| 2026-02-06 | -3.05 | $5.74 | 36221 |
| 2026-02-05 | -19.05 | $5.49 | 37911 |
| 2026-02-04 | -4.41 | $5.67 | 85316 |
| 2026-02-03 | -18.38 | $5.48 | 60700 |
| 2026-02-02 | -28.68 | $5.34 | 65700 |
| 2026-01-30 | -20.59 | $5.45 | 96300 |
| 2026-01-29 | -13.97 | $5.54 | 114400 |
| 2026-01-28 | -6.61 | $5.50 | 97556 |
| 2026-01-27 | -1.68 | $5.54 | 74117 |
| 2026-01-26 | -17.59 | $5.26 | 38200 |
| 2026-01-23 | -0.96 | $5.40 | 134825 |
| 2026-01-22 | -10.87 | $5.19 | 72322 |
| 2026-01-21 | 0.00 | $5.23 | 112460 |
| 2026-01-20 | -38.64 | $4.89 | 103144 |
| 2026-01-16 | -30.68 | $4.96 | 61000 |
| 2026-01-15 | -26.88 | $4.98 | 62800 |
| 2026-01-14 | -16.84 | $5.07 | 196203 |
| 2026-01-13 | -7.06 | $4.94 | 73203 |
| 2026-01-12 | -9.88 | $4.88 | 124600 |
| 2026-01-09 | -19.18 | $4.74 | 201500 |
| 2026-01-08 | -41.10 | $4.58 | 131700 |
| 2026-01-07 | -59.49 | $4.47 | 174046 |
| 2026-01-06 | -57.73 | $4.56 | 144300 |
| 2026-01-05 | -57.50 | $4.66 | 473800 |
| 2026-01-02 | -45.00 | $4.81 | 64500 |
| 2025-12-31 | -49.17 | $4.76 | 214700 |
| 2025-12-30 | -50.00 | $4.75 | 240936 |
| 2025-12-29 | -45.00 | $4.81 | 221988 |
| 2025-12-26 | -59.17 | $4.64 | 93700 |
| 2025-12-24 | -52.50 | $4.72 | 118136 |
| 2025-12-23 | -56.67 | $4.67 | 205300 |
| 2025-12-22 | -73.33 | $4.47 | 190000 |
| 2025-12-19 | -79.17 | $4.40 | 222444 |
| 2025-12-18 | -58.09 | $4.72 | 179000 |
| 2025-12-17 | -73.53 | $4.51 | 142024 |
| 2025-12-16 | -86.76 | $4.33 | 189600 |
| 2025-12-15 | -83.09 | $4.38 | 847309 |
| 2025-12-12 | -90.18 | $4.50 | 135400 |
| 2025-12-11 | -78.57 | $4.63 | 110600 |
| 2025-12-10 | -71.43 | $4.71 | 103100 |
| 2025-12-09 | -66.07 | $4.77 | 183500 |
| 2025-12-08 | -52.68 | $4.92 | 106900 |
| 2025-12-05 | -32.00 | $5.11 | 295432 |
| 2025-12-04 | -44.80 | $4.95 | 101200 |
| 2025-12-03 | -48.00 | $4.91 | 273900 |
| 2025-12-02 | -62.40 | $4.73 | 64600 |
| 2025-12-01 | -67.20 | $4.67 | 202446 |
| 2025-11-28 | -75.20 | $4.57 | 189700 |
| 2025-11-26 | -63.20 | $4.72 | 151600 |
| 2025-11-25 | -29.60 | $5.14 | 585700 |
| 2025-11-24 | -28.00 | $5.16 | 21549 |
| 2025-11-21 | -26.40 | $5.18 | 119708 |
| 2025-11-20 | -12.00 | $5.36 | 313360 |
| 2025-11-19 | -12.77 | $5.08 | 59535 |
| 2025-11-18 | -22.34 | $4.99 | 90124 |
| 2025-11-17 | -35.11 | $4.87 | 176360 |
| 2025-11-14 | -4.26 | $5.16 | 1.0M |
| 2025-11-13 | -28.57 | $4.86 | 73500 |
| 2025-11-12 | -10.71 | $5.01 | 596800 |
| 2025-11-11 | -44.05 | $4.73 | 34900 |
| 2025-11-10 | -59.52 | $4.60 | 140600 |
| 2025-11-07 | -61.90 | $4.58 | 70136 |
| 2025-11-06 | -88.75 | $4.39 | 75824 |
| 2025-11-05 | -92.21 | $4.39 | 150612 |
| 2025-11-04 | -85.14 | $4.47 | 230001 |
| 2025-11-03 | -46.88 | $4.80 | 11443 |
| 2025-10-31 | -6.25 | $5.06 | 66200 |
| 2025-10-30 | -34.38 | $4.88 | 33700 |
| 2025-10-29 | -56.25 | $4.74 | 48014 |
| 2025-10-28 | -46.88 | $4.80 | 82314 |
| 2025-10-27 | -29.69 | $4.91 | 18026 |
| 2025-10-24 | -23.44 | $4.95 | 102621 |
| 2025-10-23 | -12.50 | $5.02 | 30300 |
| 2025-10-22 | -42.62 | $4.81 | 44629 |
| 2025-10-21 | -63.93 | $4.68 | 10522 |
| 2025-10-20 | -49.18 | $4.77 | 42700 |
| 2025-10-17 | -93.44 | $4.50 | 63320 |
| 2025-10-16 | -86.96 | $4.58 | 28018 |
| 2025-10-15 | -85.37 | $4.61 | 11300 |
| 2025-10-14 | -93.90 | $4.54 | 30428 |
| 2025-10-13 | -84.15 | $4.62 | 22000 |
| 2025-10-10 | -91.46 | $4.56 | 99000 |
| 2025-10-09 | -87.01 | $4.64 | 51912 |
| 2025-10-08 | -76.62 | $4.72 | 43413 |
| 2025-10-07 | -76.62 | $4.72 | 11500 |
| 2025-10-06 | -64.94 | $4.81 | 34722 |
| 2025-10-03 | -74.03 | $4.74 | 50514 |
| 2025-10-02 | -96.20 | $4.57 | 31823 |
| 2025-10-01 | -86.11 | $4.71 | 24800 |
| 2025-09-30 | -100.00 | $4.62 | 26900 |
| 2025-09-29 | -91.46 | $4.75 | 7000 |
| 2025-09-26 | -76.83 | $4.87 | 33400 |
| 2025-09-25 | -80.49 | $4.84 | 33211 |
| 2025-09-24 | -81.71 | $4.83 | 127006 |
| 2025-09-23 | -74.39 | $4.89 | 87006 |
| 2025-09-22 | -76.83 | $4.87 | 79900 |
| 2025-09-19 | -41.59 | $5.03 | 40300 |
| 2025-09-18 | -30.17 | $5.15 | 33007 |
| 2025-09-17 | -28.68 | $5.11 | 60200 |
| 2025-09-16 | -28.68 | $5.11 | 43400 |
| 2025-09-15 | -46.32 | $4.87 | 31500 |
| 2025-09-12 | -55.88 | $4.74 | 5900 |
| 2025-09-11 | -55.15 | $4.75 | 23542 |
| 2025-09-10 | -53.68 | $4.77 | 41300 |
| 2025-09-09 | -50.00 | $4.82 | 21200 |
| 2025-09-08 | -38.24 | $4.98 | 4700 |
| 2025-09-05 | -30.15 | $5.09 | 18300 |
| 2025-09-04 | -18.38 | $5.25 | 16200 |
| 2025-09-03 | -19.85 | $5.23 | 22103 |
| 2025-09-02 | -11.03 | $5.35 | 165800 |
| 2025-08-29 | -9.73 | $5.16 | 126500 |
| 2025-08-28 | -2.04 | $5.10 | 93500 |
| 2025-08-27 | -4.44 | $5.00 | 142400 |
| 2025-08-26 | -13.79 | $4.89 | 46300 |
| 2025-08-25 | -29.89 | $4.75 | 15700 |
| 2025-08-22 | -18.39 | $4.85 | 87411 |
| 2025-08-21 | -42.37 | $4.48 | 68239 |
| 2025-08-20 | -71.19 | $4.31 | 61818 |
| 2025-08-19 | -65.22 | $4.43 | 19300 |
| 2025-08-18 | -29.79 | $4.59 | 10616 |
| 2025-08-15 | -40.43 | $4.54 | 10527 |
| 2025-08-14 | -35.85 | $4.54 | 11224 |
| 2025-08-13 | -27.42 | $4.56 | 8331 |
| 2025-08-12 | -58.73 | $4.36 | 29400 |
| 2025-08-11 | -65.08 | $4.32 | 11543 |
| 2025-08-08 | -52.38 | $4.40 | 15449 |
| 2025-08-07 | -49.21 | $4.42 | 33810 |
| 2025-08-06 | -30.16 | $4.54 | 11846 |
| 2025-08-05 | -31.75 | $4.53 | 19035 |
| 2025-08-04 | -34.92 | $4.51 | 17700 |
| 2025-08-01 | -25.40 | $4.57 | 14100 |
| 2025-07-31 | -19.05 | $4.61 | 35600 |
| 2025-07-30 | -25.40 | $4.57 | 12200 |
| 2025-07-29 | -3.17 | $4.71 | 30100 |
| 2025-07-28 | -6.78 | $4.65 | 19218 |
| 2025-07-25 | -17.24 | $4.58 | 27133 |
| 2025-07-24 | -13.79 | $4.60 | 41820 |
| 2025-07-23 | -17.24 | $4.58 | 24900 |
| 2025-07-22 | -55.07 | $4.41 | 22300 |
| 2025-07-21 | -74.00 | $4.36 | 31500 |
| 2025-07-18 | -70.00 | $4.40 | 85000 |
| 2025-07-17 | -80.00 | $4.30 | 37500 |
| 2025-07-16 | -92.16 | $4.18 | 44700 |
| 2025-07-15 | -84.11 | $4.27 | 55200 |
| 2025-07-14 | -78.50 | $4.33 | 61409 |
| 2025-07-11 | -90.80 | $4.38 | 24500 |
| 2025-07-10 | -93.10 | $4.36 | 46506 |
| 2025-07-09 | -83.91 | $4.44 | 16200 |
| 2025-07-08 | -85.06 | $4.43 | 49604 |
| 2025-07-07 | -90.80 | $4.38 | 75900 |
| 2025-07-03 | -70.11 | $4.56 | 37000 |
| 2025-07-02 | -60.92 | $4.64 | 69827 |
| 2025-07-01 | -80.46 | $4.47 | 69524 |
| 2025-06-30 | -73.96 | $4.46 | 77800 |
| 2025-06-27 | -62.63 | $4.55 | 54227 |
| 2025-06-26 | -57.69 | $4.57 | 20608 |
| 2025-06-25 | -69.23 | $4.45 | 65300 |
| 2025-06-24 | -55.77 | $4.59 | 38812 |
| 2025-06-23 | -34.62 | $4.81 | 57300 |
| 2025-06-20 | -26.92 | $4.89 | 43048 |
| 2025-06-18 | -22.12 | $4.94 | 25600 |
| 2025-06-17 | -20.19 | $4.96 | 26649 |
| 2025-06-16 | -10.58 | $5.06 | 47200 |
| 2025-06-13 | -1.98 | $5.12 | 53700 |
| 2025-06-12 | -15.85 | $4.82 | 32900 |
| 2025-06-11 | -2.82 | $4.82 | 178300 |
| 2025-06-10 | -30.30 | $4.59 | 24735 |
| 2025-06-09 | -37.88 | $4.54 | 83713 |
| 2025-06-06 | -31.65 | $4.54 | 46326 |
| 2025-06-05 | -47.67 | $4.38 | 32900 |
| 2025-06-04 | -43.88 | $4.36 | 48900 |
| 2025-06-03 | -40.82 | $4.39 | 49802 |
| 2025-06-02 | -45.92 | $4.34 | 53900 |
| 2025-05-30 | -63.11 | $4.19 | 30600 |
| 2025-05-29 | -50.96 | $4.32 | 37601 |
| 2025-05-28 | -52.88 | $4.30 | 13700 |
| 2025-05-27 | -56.48 | $4.28 | 51700 |
| 2025-05-23 | -68.38 | $4.24 | 17100 |
| 2025-05-22 | -66.91 | $4.26 | 28045 |
| 2025-05-21 | -58.09 | $4.38 | 23749 |
| 2025-05-20 | -51.47 | $4.47 | 85700 |
| 2025-05-19 | -47.79 | $4.52 | 129108 |
| 2025-05-16 | -53.19 | $4.47 | 191908 |
| 2025-05-15 | -51.77 | $4.49 | 170807 |
| 2025-05-14 | -68.09 | $4.26 | 33302 |
| 2025-05-13 | -67.38 | $4.27 | 60300 |
| 2025-05-12 | -74.68 | $4.20 | 134700 |
| 2025-05-09 | -74.68 | $4.20 | 189838 |
| 2025-05-08 | -61.69 | $4.40 | 324000 |
| 2025-05-07 | -91.56 | $3.94 | 329800 |
| 2025-05-06 | -83.84 | $4.52 | 92800 |
| 2025-05-05 | -71.72 | $4.64 | 60600 |
| 2025-05-02 | -59.60 | $4.76 | 32801 |
| 2025-05-01 | -78.77 | $4.67 | 97011 |
| 2025-04-30 | -82.46 | $4.66 | 15601 |
| 2025-04-29 | -79.55 | $4.72 | 67436 |
| 2025-04-28 | -63.64 | $5.00 | 97700 |
| 2025-04-25 | -64.20 | $4.99 | 47112 |
| 2025-04-24 | -68.75 | $4.91 | 22604 |
| 2025-04-23 | -70.45 | $4.88 | 24136 |
| 2025-04-22 | -61.36 | $5.04 | 47300 |
| 2025-04-21 | -66.48 | $4.95 | 33400 |
| 2025-04-17 | -53.98 | $5.17 | 28515 |
| 2025-04-16 | -64.20 | $4.99 | 70900 |
| 2025-04-15 | -66.48 | $4.95 | 24839 |
| 2025-04-14 | -63.64 | $5.00 | 57600 |
| 2025-04-11 | -68.75 | $4.91 | 109400 |
| 2025-04-10 | -71.59 | $4.86 | 166400 |
| 2025-04-09 | -59.09 | $5.08 | 131000 |
| 2025-04-08 | -80.12 | $4.75 | 272811 |
| 2025-04-07 | -98.83 | $4.43 | 348630 |
| 2025-04-04 | -80.12 | $4.75 | 309726 |
| 2025-04-03 | -52.31 | $5.44 | 146700 |
| 2025-04-02 | -9.23 | $6.00 | 48134 |
| 2025-04-01 | -10.00 | $5.99 | 129600 |
| 2025-03-31 | -4.55 | $5.87 | 58400 |
| 2025-03-28 | -42.62 | $5.52 | 51900 |
| 2025-03-27 | -36.07 | $5.60 | 32768 |
| 2025-03-26 | -57.48 | $5.36 | 52900 |
| 2025-03-25 | -46.62 | $5.53 | 222100 |
| 2025-03-24 | -49.01 | $5.59 | 100900 |
| 2025-03-21 | -75.00 | $5.20 | 232500 |
| 2025-03-20 | -79.10 | $5.19 | 59900 |
| 2025-03-19 | -81.36 | $5.15 | 181600 |
| 2025-03-18 | -84.44 | $5.10 | 91935 |
| 2025-03-17 | -85.79 | $5.08 | 224615 |
| 2025-03-14 | -91.89 | $4.97 | 97024 |
| 2025-03-13 | -100.00 | $4.84 | 50100 |
| 2025-03-12 | -91.71 | $5.01 | 94000 |
| 2025-03-11 | -93.92 | $4.97 | 53801 |
| 2025-03-10 | -92.78 | $5.00 | 64330 |
| 2025-03-07 | -81.11 | $5.21 | 90230 |
| 2025-03-06 | -80.56 | $5.22 | 76200 |
| 2025-03-05 | -80.56 | $5.22 | 239915 |
| 2025-03-04 | -91.88 | $5.20 | 429824 |
| 2025-03-03 | -93.97 | $5.58 | 85512 |
| 2025-02-28 | -92.31 | $5.95 | 30400 |
| 2025-02-27 | -83.78 | $6.07 | 30228 |
| 2025-02-26 | -91.89 | $6.01 | 75322 |
| 2025-02-25 | -80.82 | $6.10 | 170612 |
| 2025-02-24 | -85.71 | $6.25 | 58800 |
| 2025-02-21 | -72.46 | $6.40 | 41400 |
| 2025-02-20 | -53.52 | $6.54 | 68900 |
| 2025-02-19 | -50.70 | $6.56 | 62730 |
| 2025-02-18 | -51.95 | $6.58 | 64100 |
| 2025-02-14 | -61.73 | $6.52 | 40500 |
| 2025-02-13 | -64.60 | $6.61 | 33337 |
| 2025-02-12 | -64.60 | $6.61 | 83400 |
| 2025-02-11 | -70.80 | $6.54 | 26993 |
| 2025-02-10 | -76.99 | $6.47 | 48202 |
| 2025-02-07 | -77.88 | $6.46 | 89832 |
| 2025-02-06 | -77.88 | $6.46 | 80900 |
| 2025-02-05 | -70.80 | $6.54 | 42911 |
| 2025-02-04 | -61.95 | $6.64 | 95600 |
| 2025-02-03 | -85.47 | $6.38 | 73482 |
| 2025-01-31 | -100.00 | $6.38 | 205916 |
| 2025-01-30 | -95.56 | $6.52 | 30500 |
| 2025-01-29 | -87.78 | $6.59 | 29745 |
| 2025-01-28 | -86.67 | $6.60 | 38238 |
| 2025-01-27 | -86.36 | $6.62 | 54200 |
| 2025-01-24 | -72.84 | $6.79 | 35931 |
| 2025-01-23 | -41.09 | $6.85 | 69631 |
| 2025-01-22 | -33.33 | $6.91 | 37725 |
| 2025-01-21 | -31.91 | $6.93 | 60500 |
| 2025-01-17 | -34.04 | $6.90 | 35305 |
| 2025-01-16 | -24.82 | $7.03 | 82800 |
| 2025-01-15 | -7.09 | $7.28 | 62110 |
| 2025-01-14 | -12.77 | $7.20 | 60836 |
| 2025-01-13 | -15.60 | $7.16 | 126100 |
| 2025-01-10 | -21.99 | $7.07 | 160131 |
| 2025-01-08 | -18.44 | $7.12 | 30828 |
| 2025-01-07 | -14.89 | $7.17 | 50800 |
| 2025-01-06 | -13.48 | $7.19 | 69200 |
| 2025-01-03 | -14.89 | $7.17 | 63154 |
| 2025-01-02 | -4.41 | $7.27 | 84344 |
| 2024-12-31 | -19.85 | $7.06 | 156700 |
| 2024-12-30 | -27.14 | $6.99 | 53600 |
| 2024-12-27 | -29.29 | $6.96 | 147600 |
| 2024-12-26 | -22.14 | $7.06 | 59400 |
| 2024-12-24 | -29.25 | $7.01 | 158300 |
| 2024-12-23 | -87.70 | $6.20 | 39031 |
| 2024-12-20 | -93.68 | $6.09 | 77100 |
| 2024-12-19 | -93.44 | $6.16 | 135210 |
| 2024-12-18 | -96.86 | $6.33 | 92800 |
| 2024-12-17 | -85.53 | $6.51 | 114425 |
| 2024-12-16 | -97.89 | $6.48 | 62003 |
| 2024-12-13 | -86.67 | $6.70 | 85215 |
| 2024-12-12 | -82.22 | $6.76 | 44000 |
| 2024-12-11 | -67.41 | $6.96 | 120500 |
| 2024-12-10 | -67.41 | $6.96 | 39043 |
| 2024-12-09 | -58.52 | $7.08 | 152617 |
| 2024-12-06 | -62.96 | $7.02 | 158500 |
| 2024-12-05 | -86.96 | $6.95 | 51226 |
| 2024-12-04 | -85.22 | $6.97 | 186000 |
| 2024-12-03 | -70.43 | $7.14 | 106300 |
| 2024-12-02 | -59.13 | $7.27 | 196117 |
| 2024-11-29 | -56.52 | $7.30 | 26317 |
| 2024-11-27 | -62.61 | $7.23 | 32439 |
| 2024-11-26 | -63.48 | $7.22 | 157202 |
| 2024-11-25 | -34.78 | $7.55 | 81641 |
| 2024-11-22 | -17.39 | $7.75 | 174700 |
| 2024-11-21 | -49.57 | $7.38 | 235045 |
| 2024-11-20 | -80.00 | $7.03 | 78404 |
| 2024-11-19 | -85.22 | $6.97 | 38400 |
| 2024-11-18 | -87.83 | $6.94 | 141433 |
| 2024-11-15 | -85.22 | $6.97 | 160220 |
| 2024-11-14 | -65.71 | $7.26 | 124100 |
| 2024-11-13 | -74.29 | $7.17 | 68800 |
| 2024-11-12 | -78.10 | $7.13 | 59118 |
| 2024-11-11 | -62.86 | $7.29 | 146815 |
| 2024-11-08 | -39.68 | $7.66 | 168527 |
| 2024-11-07 | -30.95 | $7.77 | 225424 |
| 2024-11-06 | -26.19 | $7.83 | 61016 |
| 2024-11-05 | -38.10 | $7.68 | 64731 |
| 2024-11-04 | -55.56 | $7.46 | 262100 |
| 2024-11-01 | -90.48 | $7.02 | 80401 |
| 2024-10-31 | -84.13 | $7.10 | 118930 |
| 2024-10-30 | -82.54 | $7.12 | 49500 |
| 2024-10-29 | -80.95 | $7.14 | 24900 |
| 2024-10-28 | -85.71 | $7.08 | 57444 |
| 2024-10-25 | -85.71 | $7.08 | 95311 |
| 2024-10-24 | -92.06 | $7.00 | 77730 |
| 2024-10-23 | -89.81 | $7.19 | 63033 |
| 2024-10-22 | -94.12 | $7.20 | 230000 |
| 2024-10-21 | -90.20 | $7.24 | 151349 |
| 2024-10-18 | -92.16 | $7.22 | 110707 |
| 2024-10-17 | -94.51 | $7.30 | 104400 |
| 2024-10-16 | -94.51 | $7.30 | 212692 |
| 2024-10-15 | -72.53 | $7.50 | 108000 |
| 2024-10-14 | -17.58 | $8.00 | 79700 |
| 2024-10-11 | -5.39 | $7.95 | 90644 |
| 2024-10-10 | -5.99 | $7.94 | 100049 |
| 2024-10-09 | -3.82 | $7.88 | 65600 |
| 2024-10-08 | -1.52 | $7.90 | 138813 |
| 2024-10-07 | 0.00 | $7.90 | 651817 |
| 2024-10-04 | -16.40 | $7.54 | 181900 |
| 2024-10-03 | -14.81 | $7.57 | 183900 |
| 2024-10-02 | -16.93 | $7.53 | 115732 |
| 2024-10-01 | -19.05 | $7.49 | 224012 |
| 2024-09-30 | -21.16 | $7.45 | 47001 |
| 2024-09-27 | -21.16 | $7.45 | 96400 |
| 2024-09-26 | -21.16 | $7.45 | 344700 |
| 2024-09-25 | -13.76 | $7.59 | 219400 |
| 2024-09-24 | -7.94 | $7.70 | 179605 |
| 2024-09-23 | -10.58 | $7.65 | 223200 |
| 2024-09-20 | -18.52 | $7.50 | 359144 |
| 2024-09-19 | -11.11 | $7.64 | 335800 |
| 2024-09-18 | -17.99 | $7.51 | 120442 |
| 2024-09-17 | -17.46 | $7.52 | 152412 |
| 2024-09-16 | -13.41 | $7.38 | 626500 |
| 2024-09-13 | -71.24 | $6.40 | 104114 |
| 2024-09-12 | -67.32 | $6.46 | 167700 |
| 2024-09-11 | -71.24 | $6.40 | 305300 |
| 2024-09-10 | -85.19 | $6.57 | 42700 |
| 2024-09-09 | -75.49 | $6.72 | 15100 |
| 2024-09-06 | -60.78 | $6.87 | 28100 |
| 2024-09-05 | -31.19 | $7.15 | 108831 |
| 2024-09-04 | -28.32 | $7.17 | 14526 |
| 2024-09-03 | -11.11 | $7.34 | 56334 |
| 2024-08-30 | -7.41 | $7.39 | 21402 |
| 2024-08-29 | -6.67 | $7.40 | 9700 |
| 2024-08-28 | -17.04 | $7.26 | 7940 |
| 2024-08-27 | -22.22 | $7.19 | 12400 |
| 2024-08-26 | -2.96 | $7.45 | 26843 |
| 2024-08-23 | -6.72 | $7.25 | 47413 |
| 2024-08-22 | -22.12 | $7.02 | 12910 |
| 2024-08-21 | -21.37 | $7.06 | 48449 |
| 2024-08-20 | -39.74 | $7.05 | 32000 |
| 2024-08-19 | -31.79 | $7.17 | 58300 |
| 2024-08-16 | -50.64 | $6.91 | 155600 |
| 2024-08-15 | -66.67 | $6.66 | 283300 |
| 2024-08-14 | -71.86 | $6.61 | 37915 |
| 2024-08-13 | -66.27 | $6.71 | 20300 |
| 2024-08-12 | -69.31 | $6.72 | 39700 |
| 2024-08-09 | -76.72 | $6.58 | 9400 |
| 2024-08-08 | -74.60 | $6.62 | 169700 |
| 2024-08-07 | -87.83 | $6.37 | 24700 |
| 2024-08-06 | -86.77 | $6.39 | 187600 |
| 2024-08-05 | -96.77 | $6.23 | 79700 |
| 2024-08-02 | -91.07 | $6.50 | 94027 |
| 2024-08-01 | -100.00 | $6.65 | 31400 |
| 2024-07-31 | -81.89 | $6.99 | 227046 |
| 2024-07-30 | -81.10 | $7.00 | 81512 |
| 2024-07-29 | -87.40 | $6.92 | 96000 |
| 2024-07-26 | -73.03 | $6.92 | 82200 |
| 2024-07-25 | -55.35 | $7.15 | 54230 |
| 2024-07-24 | -36.90 | $7.41 | 21000 |
| 2024-07-23 | -22.70 | $7.61 | 38010 |
| 2024-07-22 | -22.80 | $7.59 | 123147 |
| 2024-07-19 | -21.36 | $7.59 | 16808 |
| 2024-07-18 | -18.45 | $7.65 | 45971 |
| 2024-07-17 | -12.62 | $7.77 | 48398 |
| 2024-07-16 | -12.08 | $7.78 | 466405 |
| 2024-07-15 | 0.00 | $8.00 | 219544 |
| 2024-07-12 | -2.78 | $7.65 | 264674 |
| 2024-07-11 | -9.04 | $7.31 | 112310 |
| 2024-07-10 | -15.25 | $7.20 | 47559 |
| 2024-07-09 | -15.82 | $7.19 | 109606 |
| 2024-07-08 | -11.86 | $7.26 | 47020 |
| 2024-07-05 | -14.84 | $7.20 | 135580 |
| 2024-07-03 | -17.58 | $7.15 | 147931 |
| 2024-07-02 | -1.79 | $7.30 | 78520 |
| 2024-07-01 | -8.40 | $6.85 | 111782 |
| 2024-06-28 | 0.00 | $6.75 | 82444 |
| 2024-06-27 | -9.57 | $6.50 | 28858 |
| 2024-06-26 | -6.25 | $6.40 | 28326 |
| 2024-06-25 | -6.58 | $6.36 | 114946 |
| 2024-06-24 | -9.84 | $6.20 | 153942 |
| 2024-06-21 | -35.59 | $6.03 | 25878 |
| 2024-06-20 | -40.68 | $6.00 | 18426 |
| 2024-06-18 | -25.42 | $6.09 | 98610 |
| 2024-06-17 | -28.81 | $6.07 | 154224 |
| 2024-06-14 | -41.38 | $5.99 | 25935 |
| 2024-06-13 | -37.93 | $6.01 | 60265 |
| 2024-06-12 | -72.41 | $5.81 | 11077 |
| 2024-06-11 | -67.24 | $5.84 | 4652 |
| 2024-06-10 | -77.59 | $5.78 | 4291 |
| 2024-06-07 | -68.97 | $5.83 | 8030 |
| 2024-06-06 | -91.38 | $5.70 | 16494 |
| 2024-06-05 | -94.64 | $5.70 | 4879 |
| 2024-06-04 | -78.00 | $5.84 | 13051 |
| 2024-06-03 | -58.00 | $5.94 | 11822 |
| 2024-05-31 | -44.00 | $6.01 | 38742 |
| 2024-05-30 | -50.00 | $5.98 | 30059 |
| 2024-05-29 | -38.18 | $6.02 | 32205 |
| 2024-05-28 | -41.82 | $6.00 | 62953 |
| 2024-05-24 | -45.45 | $5.98 | 59187 |
| 2024-05-23 | -50.91 | $5.95 | 3316 |
| 2024-05-22 | -45.45 | $5.98 | 44755 |
| 2024-05-21 | -36.21 | $6.02 | 55460 |
| 2024-05-20 | -14.08 | $6.13 | 56609 |
| 2024-05-17 | -41.89 | $5.93 | 5715 |
| 2024-05-16 | -35.37 | $6.03 | 178795 |
| 2024-05-15 | -47.78 | $5.97 | 47479 |
| 2024-05-14 | -56.67 | $5.89 | 6990 |
| 2024-05-13 | -47.78 | $5.97 | 25995 |
| 2024-05-10 | -46.67 | $5.98 | 54448 |
| 2024-05-09 | -57.78 | $5.88 | 89437 |
| 2024-05-08 | -63.00 | $5.87 | 15256 |
| 2024-05-07 | -69.00 | $5.81 | 9438 |
| 2024-05-06 | -60.00 | $5.90 | 53824 |
| 2024-05-03 | -72.90 | $5.79 | 11762 |
| 2024-05-02 | -67.29 | $5.85 | 2989 |
| 2024-05-01 | -76.64 | $5.75 | 14331 |
| 2024-04-30 | -72.90 | $5.79 | 4778 |
| 2024-04-29 | -57.01 | $5.96 | 2938 |
| 2024-04-26 | -44.86 | $6.09 | 4196 |
| 2024-04-25 | -71.96 | $5.80 | 2709 |
| 2024-04-24 | -79.44 | $5.72 | 6017 |
| 2024-04-23 | -54.21 | $5.99 | 6863 |
| 2024-04-22 | -99.07 | $5.51 | 73126 |
| 2024-04-19 | -47.50 | $6.19 | 10691 |
| 2024-04-18 | -36.25 | $6.28 | 32317 |
| 2024-04-17 | -25.27 | $6.34 | 24135 |
| 2024-04-16 | -17.01 | $6.32 | 2412 |
| 2024-04-15 | -14.77 | $6.35 | 9799 |
| 2024-04-12 | -14.94 | $6.34 | 7604 |
| 2024-04-11 | -14.10 | $6.35 | 26213 |
| 2024-04-10 | -8.28 | $6.44 | 30045 |
| 2024-04-09 | -11.98 | $6.37 | 27533 |
| 2024-04-08 | -8.38 | $6.43 | 24381 |
| 2024-04-05 | -3.61 | $6.50 | 40991 |
| 2024-04-04 | -7.28 | $6.30 | 60666 |
| 2024-04-03 | -2.94 | $6.22 | 70991 |
| 2024-04-02 | -7.19 | $6.16 | 107261 |
| 2024-04-01 | -17.42 | $5.99 | 70110 |
| 2024-03-28 | -18.06 | $5.98 | 54873 |
| 2024-03-27 | -16.77 | $6.00 | 117978 |
| 2024-03-26 | -18.06 | $5.98 | 36736 |
| 2024-03-25 | -15.19 | $6.02 | 136223 |
| 2024-03-22 | -18.99 | $5.96 | 45774 |
| 2024-03-21 | -16.46 | $6.00 | 75058 |
| 2024-03-20 | -32.28 | $5.75 | 42625 |
| 2024-03-19 | -0.92 | $5.76 | 21838 |
| 2024-03-18 | -55.43 | $5.09 | 2599 |
| 2024-03-15 | -56.52 | $5.08 | 1322 |
| 2024-03-14 | -54.35 | $5.10 | 4760 |
| 2024-03-13 | -39.13 | $5.24 | 73290 |
| 2024-03-12 | -63.27 | $5.04 | 3963 |
| 2024-03-11 | -65.69 | $5.03 | 795 |
| 2024-03-08 | -60.50 | $5.15 | 3219 |
| 2024-03-07 | -56.30 | $5.20 | 4272 |
| 2024-03-06 | -52.94 | $5.24 | 795 |
| 2024-03-05 | -62.79 | $5.16 | 18027 |
| 2024-03-04 | -78.29 | $4.96 | 49480 |
| 2024-03-01 | -51.94 | $5.30 | 91285 |
| 2024-02-29 | -72.09 | $5.04 | 9225 |
| 2024-02-28 | -84.50 | $4.88 | 13132 |
| 2024-02-27 | -86.05 | $4.86 | 17961 |
| 2024-02-26 | -92.86 | $4.80 | 63692 |
| 2024-02-23 | -97.17 | $4.94 | 66741 |
| 2024-02-22 | -81.37 | $5.14 | 36856 |
| 2024-02-21 | -100.00 | $5.12 | 15655 |
| 2024-02-20 | -79.80 | $5.40 | 13022 |
| 2024-02-16 | -74.75 | $5.45 | 5422 |
| 2024-02-15 | -72.64 | $5.49 | 2863 |
| 2024-02-14 | -76.42 | $5.45 | 7460 |
| 2024-02-13 | -72.22 | $5.50 | 3215 |
| 2024-02-12 | -77.78 | $5.44 | 12012 |
| 2024-02-09 | -72.22 | $5.50 | 21088 |
| 2024-02-08 | -84.26 | $5.37 | 1708 |
| 2024-02-07 | -82.18 | $5.45 | 2876 |
| 2024-02-06 | -94.12 | $5.48 | 5021 |
| 2024-02-05 | -73.83 | $5.49 | 502 |
| 2024-02-02 | -63.55 | $5.60 | 15477 |
| 2024-02-01 | -50.47 | $5.74 | 19093 |
| 2024-01-31 | -58.62 | $5.60 | 2375 |
| 2024-01-30 | -44.54 | $5.75 | 4569 |
| 2024-01-29 | -53.52 | $5.52 | 1394 |
| 2024-01-26 | -54.93 | $5.50 | 1754 |
| 2024-01-25 | -54.23 | $5.51 | 5952 |
| 2024-01-24 | -26.76 | $5.90 | 9645 |
| 2024-01-23 | -24.48 | $5.93 | 2123 |
| 2024-01-22 | -8.97 | $6.15 | 1964 |
| 2024-01-19 | -22.44 | $5.93 | 28170 |
| 2024-01-18 | -10.26 | $6.12 | 8151 |
| 2024-01-17 | -8.33 | $6.15 | 4745 |
| 2024-01-16 | -13.67 | $5.92 | 833 |
| 2024-01-12 | -3.60 | $6.06 | 3717 |
| 2024-01-11 | -3.79 | $5.99 | 2418 |
| 2024-01-10 | -23.48 | $5.73 | 1339 |
| 2024-01-09 | -15.15 | $5.84 | 1703 |
| 2024-01-08 | -29.46 | $5.63 | 4690 |
| 2024-01-05 | -45.80 | $5.43 | 2655 |
| 2024-01-04 | -45.80 | $5.43 | 5212 |
| 2024-01-03 | -52.24 | $5.36 | 8865 |
| 2024-01-02 | -72.03 | $5.12 | 5782 |
| 2023-12-29 | -90.21 | $4.86 | 25304 |
| 2023-12-28 | -67.13 | $5.19 | 3361 |
| 2023-12-27 | -68.53 | $5.17 | 5189 |
| 2023-12-26 | -78.95 | $5.04 | 2642 |
| 2023-12-22 | -91.81 | $4.86 | 2867 |
| 2023-12-21 | -92.40 | $4.85 | 27191 |
| 2023-12-20 | -83.63 | $5.00 | 9808 |
| 2023-12-19 | -75.93 | $5.20 | 5091 |
| 2023-12-18 | -75.93 | $5.20 | 30476 |
| 2023-12-15 | -60.49 | $5.45 | 9880 |
| 2023-12-14 | -66.05 | $5.36 | 8684 |
| 2023-12-13 | -83.33 | $5.08 | 7917 |
| 2023-12-12 | -94.44 | $5.41 | 11434 |
| 2023-12-11 | -73.15 | $5.64 | 17090 |
| 2023-12-08 | -61.11 | $5.77 | 6136 |
| 2023-12-07 | -48.21 | $5.93 | 17638 |
| 2023-12-06 | -46.43 | $5.95 | 18569 |
| 2023-12-05 | -54.78 | $5.87 | 24726 |
| 2023-12-04 | -57.94 | $5.98 | 19230 |
| 2023-12-01 | -53.27 | $6.03 | 8610 |
| 2023-11-30 | -61.68 | $5.94 | 2188 |
| 2023-11-29 | -63.55 | $5.92 | 21130 |
| 2023-11-28 | -59.81 | $5.96 | 33172 |
| 2023-11-27 | -49.53 | $6.07 | 56061 |
| 2023-11-24 | -47.66 | $6.09 | 2743 |
| 2023-11-22 | -39.25 | $6.18 | 989 |
| 2023-11-21 | -42.06 | $6.15 | 520 |
| 2023-11-20 | -46.73 | $6.10 | 15860 |
| 2023-11-17 | -51.40 | $6.05 | 19119 |
| 2023-11-16 | -58.88 | $5.97 | 27909 |
| 2023-11-15 | -54.21 | $6.02 | 30881 |
| 2023-11-14 | -60.75 | $5.95 | 29400 |
| 2023-11-13 | -70.09 | $5.85 | 59946 |
| 2023-11-10 | -67.29 | $5.88 | 81911 |
| 2023-11-09 | -72.64 | $5.83 | 115131 |
| 2023-11-08 | -52.78 | $6.03 | 31401 |
| 2023-11-07 | -37.96 | $6.19 | 44605 |
| 2023-11-06 | -7.41 | $6.50 | 641109 |
| 2023-11-03 | -33.33 | $6.00 | 109928 |
| 2023-11-02 | -23.53 | $6.11 | 23254 |
| 2023-11-01 | -27.98 | $6.00 | 41423 |
| 2023-10-31 | -23.84 | $6.06 | 39012 |
| 2023-10-30 | -16.28 | $6.19 | 20708 |
| 2023-10-27 | -21.51 | $6.10 | 18318 |
| 2023-10-26 | -19.77 | $6.13 | 44681 |
| 2023-10-25 | -31.66 | $6.11 | 34866 |
| 2023-10-24 | -33.01 | $6.13 | 25358 |
| 2023-10-23 | -52.59 | $5.94 | 36892 |
| 2023-10-20 | -59.69 | $6.06 | 20928 |
| 2023-10-19 | -56.00 | $6.18 | 529595 |
| 2023-10-18 | -71.26 | $6.23 | 2.1M |
| 2023-10-17 | -82.54 | $5.92 | 189676 |
| 2023-10-16 | -81.64 | $5.98 | 192282 |
| 2023-10-13 | -86.49 | $5.66 | 319250 |
| 2023-10-12 | -87.31 | $5.60 | 69553 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.05
2026-07-22
Close Price
$6.65
Vol: 306226Average Directional Index - Detailed Analysis
Minimum
1.73
Average
17.20
Maximum
42.55
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 17.05 | $6.65 | 306226 |
| 2026-07-21 | 16.13 | $6.41 | 139011 |
| 2026-07-20 | 15.53 | $6.40 | 226226 |
| 2026-07-17 | 14.93 | $6.35 | 321700 |
| 2026-07-16 | 14.57 | $6.11 | 162100 |
| 2026-07-15 | 14.04 | $6.26 | 243947 |
| 2026-07-14 | 13.59 | $6.11 | 188005 |
| 2026-07-13 | 13.38 | $6.02 | 219633 |
| 2026-07-10 | 13.31 | $5.57 | 51800 |
| 2026-07-09 | 13.52 | $5.65 | 309400 |
| 2026-07-08 | 13.86 | $5.74 | 106501 |
| 2026-07-07 | 14.36 | $5.54 | 98443 |
| 2026-07-06 | 14.30 | $5.46 | 97000 |
| 2026-07-02 | 14.24 | $5.54 | 70618 |
| 2026-07-01 | 14.11 | $5.61 | 68100 |
| 2026-06-30 | 14.25 | $5.65 | 80624 |
| 2026-06-29 | 14.51 | $5.74 | 133900 |
| 2026-06-26 | 14.65 | $5.65 | 135229 |
| 2026-06-25 | 14.57 | $5.65 | 383142 |
| 2026-06-24 | 14.50 | $5.45 | 228803 |
| 2026-06-23 | 14.07 | $5.60 | 250723 |
| 2026-06-22 | 13.77 | $5.49 | 171238 |
| 2026-06-18 | 13.45 | $5.49 | 462600 |
| 2026-06-17 | 12.81 | $5.52 | 217136 |
| 2026-06-16 | 12.34 | $5.55 | 115450 |
| 2026-06-15 | 11.87 | $5.59 | 136600 |
| 2026-06-12 | 11.14 | $5.76 | 78313 |
| 2026-06-11 | 10.93 | $5.80 | 123200 |
| 2026-06-10 | 10.83 | $5.79 | 105648 |
| 2026-06-09 | 10.48 | $5.65 | 169329 |
| 2026-06-08 | 10.11 | $5.80 | 105100 |
| 2026-06-05 | 9.99 | $5.66 | 169400 |
| 2026-06-04 | 9.86 | $5.98 | 118944 |
| 2026-06-03 | 9.95 | $5.94 | 140106 |
| 2026-06-02 | 10.37 | $5.89 | 64300 |
| 2026-06-01 | 10.44 | $5.83 | 248037 |
| 2026-05-29 | 10.51 | $5.63 | 366500 |
| 2026-05-28 | 10.09 | $5.79 | 156264 |
| 2026-05-27 | 9.85 | $5.68 | 249100 |
| 2026-05-26 | 9.55 | $5.81 | 191638 |
| 2026-05-22 | 9.41 | $6.02 | 99507 |
| 2026-05-21 | 9.69 | $5.95 | 141736 |
| 2026-05-20 | 9.99 | $6.13 | 185700 |
| 2026-05-19 | 10.40 | $6.28 | 87921 |
| 2026-05-18 | 10.62 | $6.30 | 98077 |
| 2026-05-15 | 10.85 | $6.17 | 90000 |
| 2026-05-14 | 11.41 | $6.01 | 110600 |
| 2026-05-13 | 11.71 | $5.93 | 103600 |
| 2026-05-12 | 12.16 | $6.10 | 317200 |
| 2026-05-11 | 12.62 | $5.82 | 110900 |
| 2026-05-08 | 12.72 | $5.78 | 179900 |
| 2026-05-07 | 12.63 | $5.65 | 148200 |
| 2026-05-06 | 12.34 | $5.85 | 388540 |
| 2026-05-05 | 12.35 | $6.65 | 227200 |
| 2026-05-04 | 12.42 | $6.49 | 357400 |
| 2026-05-01 | 12.25 | $6.50 | 383300 |
| 2026-04-30 | 12.08 | $6.73 | 292600 |
| 2026-04-29 | 11.62 | $6.57 | 1.2M |
| 2026-04-28 | 11.30 | $6.20 | 189307 |
| 2026-04-27 | 11.54 | $6.23 | 118321 |
| 2026-04-24 | 11.92 | $6.10 | 84737 |
| 2026-04-23 | 12.48 | $5.98 | 80200 |
| 2026-04-22 | 12.88 | $6.03 | 127500 |
| 2026-04-21 | 13.30 | $5.91 | 107743 |
| 2026-04-20 | 13.39 | $5.78 | 93416 |
| 2026-04-17 | 13.33 | $5.69 | 246600 |
| 2026-04-16 | 13.27 | $6.24 | 425000 |
| 2026-04-15 | 13.91 | $6.09 | 294000 |
| 2026-04-14 | 14.54 | $6.15 | 166574 |
| 2026-04-13 | 14.96 | $6.07 | 207100 |
| 2026-04-10 | 15.62 | $5.91 | 89517 |
| 2026-04-09 | 15.90 | $5.91 | 103800 |
| 2026-04-08 | 16.19 | $5.98 | 217804 |
| 2026-04-07 | 16.46 | $6.28 | 501425 |
| 2026-04-06 | 17.17 | $6.30 | 1.3M |
| 2026-04-02 | 17.91 | $6.30 | 251672 |
| 2026-04-01 | 18.76 | $6.07 | 151300 |
| 2026-03-31 | 19.60 | $6.32 | 299804 |
| 2026-03-30 | 20.54 | $6.47 | 99100 |
| 2026-03-27 | 20.92 | $6.58 | 316413 |
| 2026-03-26 | 21.37 | $6.43 | 85428 |
| 2026-03-25 | 21.74 | $6.45 | 50300 |
| 2026-03-24 | 22.14 | $6.67 | 158748 |
| 2026-03-23 | 22.10 | $6.81 | 209700 |
| 2026-03-20 | 22.21 | $6.92 | 257130 |
| 2026-03-19 | 22.34 | $6.60 | 269300 |
| 2026-03-18 | 22.78 | $6.17 | 179860 |
| 2026-03-17 | 23.97 | $5.95 | 127900 |
| 2026-03-16 | 24.93 | $6.03 | 156100 |
| 2026-03-13 | 26.07 | $5.99 | 417449 |
| 2026-03-12 | 27.27 | $6.32 | 347225 |
| 2026-03-11 | 27.31 | $6.27 | 169145 |
| 2026-03-10 | 27.40 | $6.18 | 162500 |
| 2026-03-09 | 27.50 | $6.57 | 83711 |
| 2026-03-06 | 26.40 | $6.64 | 192225 |
| 2026-03-05 | 25.52 | $6.37 | 265900 |
| 2026-03-04 | 24.87 | $6.05 | 134600 |
| 2026-03-03 | 24.69 | $6.16 | 428900 |
| 2026-03-02 | 24.54 | $5.97 | 69416 |
| 2026-02-27 | 24.38 | $5.94 | 14900 |
| 2026-02-26 | 24.83 | $5.79 | 13000 |
| 2026-02-25 | 25.62 | $5.74 | 12800 |
| 2026-02-24 | 26.45 | $5.84 | 47903 |
| 2026-02-23 | 26.83 | $5.91 | 18200 |
| 2026-02-20 | 26.94 | $6.08 | 29407 |
| 2026-02-19 | 26.97 | $6.14 | 27107 |
| 2026-02-18 | 26.51 | $5.94 | 95231 |
| 2026-02-17 | 26.31 | $5.77 | 26414 |
| 2026-02-13 | 26.49 | $5.78 | 21837 |
| 2026-02-12 | 26.38 | $5.74 | 46863 |
| 2026-02-11 | 26.27 | $6.03 | 52100 |
| 2026-02-10 | 25.63 | $5.88 | 65100 |
| 2026-02-09 | 24.69 | $6.03 | 105446 |
| 2026-02-06 | 23.72 | $5.74 | 36221 |
| 2026-02-05 | 23.09 | $5.49 | 37911 |
| 2026-02-04 | 22.79 | $5.67 | 85316 |
| 2026-02-03 | 22.26 | $5.48 | 60700 |
| 2026-02-02 | 22.03 | $5.34 | 65700 |
| 2026-01-30 | 21.18 | $5.45 | 96300 |
| 2026-01-29 | 20.04 | $5.54 | 114400 |
| 2026-01-28 | 18.76 | $5.50 | 97556 |
| 2026-01-27 | 17.65 | $5.54 | 74117 |
| 2026-01-26 | 16.52 | $5.26 | 38200 |
| 2026-01-23 | 15.52 | $5.40 | 134825 |
| 2026-01-22 | 14.54 | $5.19 | 72322 |
| 2026-01-21 | 13.72 | $5.23 | 112460 |
| 2026-01-20 | 12.98 | $4.89 | 103144 |
| 2026-01-16 | 12.62 | $4.96 | 61000 |
| 2026-01-15 | 12.21 | $4.98 | 62800 |
| 2026-01-14 | 11.61 | $5.07 | 196203 |
| 2026-01-13 | 10.98 | $4.94 | 73203 |
| 2026-01-12 | 10.79 | $4.88 | 124600 |
| 2026-01-09 | 10.68 | $4.74 | 201500 |
| 2026-01-08 | 11.11 | $4.58 | 131700 |
| 2026-01-07 | 11.50 | $4.47 | 174046 |
| 2026-01-06 | 11.92 | $4.56 | 144300 |
| 2026-01-05 | 12.45 | $4.66 | 473800 |
| 2026-01-02 | 12.96 | $4.81 | 64500 |
| 2025-12-31 | 12.78 | $4.76 | 214700 |
| 2025-12-30 | 12.73 | $4.75 | 240936 |
| 2025-12-29 | 12.67 | $4.81 | 221988 |
| 2025-12-26 | 12.77 | $4.64 | 93700 |
| 2025-12-24 | 12.98 | $4.72 | 118136 |
| 2025-12-23 | 13.07 | $4.67 | 205300 |
| 2025-12-22 | 13.31 | $4.47 | 190000 |
| 2025-12-19 | 13.89 | $4.40 | 222444 |
| 2025-12-18 | 14.40 | $4.72 | 179000 |
| 2025-12-17 | 14.92 | $4.51 | 142024 |
| 2025-12-16 | 15.45 | $4.33 | 189600 |
| 2025-12-15 | 15.86 | $4.38 | 847309 |
| 2025-12-12 | 16.29 | $4.50 | 135400 |
| 2025-12-11 | 16.87 | $4.63 | 110600 |
| 2025-12-10 | 17.20 | $4.71 | 103100 |
| 2025-12-09 | 17.35 | $4.77 | 183500 |
| 2025-12-08 | 17.43 | $4.92 | 106900 |
| 2025-12-05 | 17.05 | $5.11 | 295432 |
| 2025-12-04 | 16.49 | $4.95 | 101200 |
| 2025-12-03 | 16.61 | $4.91 | 273900 |
| 2025-12-02 | 16.79 | $4.73 | 64600 |
| 2025-12-01 | 17.35 | $4.67 | 202446 |
| 2025-11-28 | 17.84 | $4.57 | 189700 |
| 2025-11-26 | 18.73 | $4.72 | 151600 |
| 2025-11-25 | 19.08 | $5.14 | 585700 |
| 2025-11-24 | 18.17 | $5.16 | 21549 |
| 2025-11-21 | 17.10 | $5.18 | 119708 |
| 2025-11-20 | 15.98 | $5.36 | 313360 |
| 2025-11-19 | 14.75 | $5.08 | 59535 |
| 2025-11-18 | 14.22 | $4.99 | 90124 |
| 2025-11-17 | 13.77 | $4.87 | 176360 |
| 2025-11-14 | 13.29 | $5.16 | 1.0M |
| 2025-11-13 | 12.79 | $4.86 | 73500 |
| 2025-11-12 | 12.48 | $5.01 | 596800 |
| 2025-11-11 | 12.33 | $4.73 | 34900 |
| 2025-11-10 | 12.62 | $4.60 | 140600 |
| 2025-11-07 | 13.13 | $4.58 | 70136 |
| 2025-11-06 | 13.69 | $4.39 | 75824 |
| 2025-11-05 | 13.84 | $4.39 | 150612 |
| 2025-11-04 | 14.06 | $4.47 | 230001 |
| 2025-11-03 | 14.36 | $4.80 | 11443 |
| 2025-10-31 | 14.36 | $5.06 | 66200 |
| 2025-10-30 | 13.79 | $4.88 | 33700 |
| 2025-10-29 | 13.52 | $4.74 | 48014 |
| 2025-10-28 | 13.59 | $4.80 | 82314 |
| 2025-10-27 | 13.48 | $4.91 | 18026 |
| 2025-10-24 | 12.73 | $4.95 | 102621 |
| 2025-10-23 | 11.94 | $5.02 | 30300 |
| 2025-10-22 | 11.10 | $4.81 | 44629 |
| 2025-10-21 | 10.48 | $4.68 | 10522 |
| 2025-10-20 | 10.31 | $4.77 | 42700 |
| 2025-10-17 | 10.21 | $4.50 | 63320 |
| 2025-10-16 | 10.55 | $4.58 | 28018 |
| 2025-10-15 | 10.52 | $4.61 | 11300 |
| 2025-10-14 | 10.55 | $4.54 | 30428 |
| 2025-10-13 | 10.78 | $4.62 | 22000 |
| 2025-10-10 | 11.02 | $4.56 | 99000 |
| 2025-10-09 | 11.28 | $4.64 | 51912 |
| 2025-10-08 | 11.10 | $4.72 | 43413 |
| 2025-10-07 | 11.15 | $4.72 | 11500 |
| 2025-10-06 | 11.19 | $4.81 | 34722 |
| 2025-10-03 | 10.92 | $4.74 | 50514 |
| 2025-10-02 | 11.18 | $4.57 | 31823 |
| 2025-10-01 | 11.74 | $4.71 | 24800 |
| 2025-09-30 | 12.17 | $4.62 | 26900 |
| 2025-09-29 | 12.60 | $4.75 | 7000 |
| 2025-09-26 | 12.68 | $4.87 | 33400 |
| 2025-09-25 | 12.63 | $4.84 | 33211 |
| 2025-09-24 | 13.15 | $4.83 | 127006 |
| 2025-09-23 | 13.63 | $4.89 | 87006 |
| 2025-09-22 | 13.95 | $4.87 | 79900 |
| 2025-09-19 | 14.29 | $5.03 | 40300 |
| 2025-09-18 | 14.12 | $5.15 | 33007 |
| 2025-09-17 | 13.74 | $5.11 | 60200 |
| 2025-09-16 | 13.48 | $5.11 | 43400 |
| 2025-09-15 | 13.20 | $4.87 | 31500 |
| 2025-09-12 | 13.75 | $4.74 | 5900 |
| 2025-09-11 | 14.29 | $4.75 | 23542 |
| 2025-09-10 | 14.86 | $4.77 | 41300 |
| 2025-09-09 | 15.45 | $4.82 | 21200 |
| 2025-09-08 | 16.07 | $4.98 | 4700 |
| 2025-09-05 | 16.35 | $5.09 | 18300 |
| 2025-09-04 | 16.45 | $5.25 | 16200 |
| 2025-09-03 | 15.96 | $5.23 | 22103 |
| 2025-09-02 | 15.45 | $5.35 | 165800 |
| 2025-08-29 | 14.37 | $5.16 | 126500 |
| 2025-08-28 | 13.69 | $5.10 | 93500 |
| 2025-08-27 | 13.32 | $5.00 | 142400 |
| 2025-08-26 | 13.12 | $4.89 | 46300 |
| 2025-08-25 | 13.02 | $4.75 | 15700 |
| 2025-08-22 | 12.93 | $4.85 | 87411 |
| 2025-08-21 | 12.84 | $4.48 | 68239 |
| 2025-08-20 | 13.27 | $4.31 | 61818 |
| 2025-08-19 | 12.64 | $4.43 | 19300 |
| 2025-08-18 | 12.73 | $4.59 | 10616 |
| 2025-08-15 | 13.11 | $4.54 | 10527 |
| 2025-08-14 | 13.71 | $4.54 | 11224 |
| 2025-08-13 | 14.35 | $4.56 | 8331 |
| 2025-08-12 | 14.78 | $4.36 | 29400 |
| 2025-08-11 | 14.47 | $4.32 | 11543 |
| 2025-08-08 | 14.15 | $4.40 | 15449 |
| 2025-08-07 | 13.82 | $4.42 | 33810 |
| 2025-08-06 | 13.94 | $4.54 | 11846 |
| 2025-08-05 | 14.47 | $4.53 | 19035 |
| 2025-08-04 | 14.63 | $4.51 | 17700 |
| 2025-08-01 | 14.88 | $4.57 | 14100 |
| 2025-07-31 | 15.14 | $4.61 | 35600 |
| 2025-07-30 | 15.62 | $4.57 | 12200 |
| 2025-07-29 | 16.13 | $4.71 | 30100 |
| 2025-07-28 | 16.69 | $4.65 | 19218 |
| 2025-07-25 | 17.14 | $4.58 | 27133 |
| 2025-07-24 | 17.90 | $4.60 | 41820 |
| 2025-07-23 | 18.69 | $4.58 | 24900 |
| 2025-07-22 | 19.23 | $4.41 | 22300 |
| 2025-07-21 | 19.25 | $4.36 | 31500 |
| 2025-07-18 | 19.35 | $4.40 | 85000 |
| 2025-07-17 | 19.02 | $4.30 | 37500 |
| 2025-07-16 | 18.25 | $4.18 | 44700 |
| 2025-07-15 | 17.36 | $4.27 | 55200 |
| 2025-07-14 | 16.67 | $4.33 | 61409 |
| 2025-07-11 | 15.95 | $4.38 | 24500 |
| 2025-07-10 | 15.69 | $4.36 | 46506 |
| 2025-07-09 | 15.41 | $4.44 | 16200 |
| 2025-07-08 | 15.38 | $4.43 | 49604 |
| 2025-07-07 | 15.34 | $4.38 | 75900 |
| 2025-07-03 | 15.30 | $4.56 | 37000 |
| 2025-07-02 | 15.78 | $4.64 | 69827 |
| 2025-07-01 | 16.15 | $4.47 | 69524 |
| 2025-06-30 | 16.08 | $4.46 | 77800 |
| 2025-06-27 | 16.31 | $4.55 | 54227 |
| 2025-06-26 | 16.58 | $4.57 | 20608 |
| 2025-06-25 | 16.80 | $4.45 | 65300 |
| 2025-06-24 | 17.11 | $4.59 | 38812 |
| 2025-06-23 | 17.68 | $4.81 | 57300 |
| 2025-06-20 | 18.52 | $4.89 | 43048 |
| 2025-06-18 | 18.91 | $4.94 | 25600 |
| 2025-06-17 | 19.32 | $4.96 | 26649 |
| 2025-06-16 | 19.23 | $5.06 | 47200 |
| 2025-06-13 | 18.92 | $5.12 | 53700 |
| 2025-06-12 | 18.67 | $4.82 | 32900 |
| 2025-06-11 | 18.82 | $4.82 | 178300 |
| 2025-06-10 | 19.25 | $4.59 | 24735 |
| 2025-06-09 | 20.11 | $4.54 | 83713 |
| 2025-06-06 | 20.93 | $4.54 | 46326 |
| 2025-06-05 | 21.78 | $4.38 | 32900 |
| 2025-06-04 | 22.30 | $4.36 | 48900 |
| 2025-06-03 | 22.85 | $4.39 | 49802 |
| 2025-06-02 | 23.17 | $4.34 | 53900 |
| 2025-05-30 | 23.45 | $4.19 | 30600 |
| 2025-05-29 | 23.45 | $4.32 | 37601 |
| 2025-05-28 | 23.45 | $4.30 | 13700 |
| 2025-05-27 | 23.80 | $4.28 | 51700 |
| 2025-05-23 | 24.17 | $4.24 | 17100 |
| 2025-05-22 | 24.33 | $4.26 | 28045 |
| 2025-05-21 | 24.55 | $4.38 | 23749 |
| 2025-05-20 | 25.09 | $4.47 | 85700 |
| 2025-05-19 | 25.72 | $4.52 | 129108 |
| 2025-05-16 | 26.36 | $4.47 | 191908 |
| 2025-05-15 | 27.03 | $4.49 | 170807 |
| 2025-05-14 | 27.74 | $4.26 | 33302 |
| 2025-05-13 | 27.25 | $4.27 | 60300 |
| 2025-05-12 | 26.76 | $4.20 | 134700 |
| 2025-05-09 | 26.24 | $4.20 | 189838 |
| 2025-05-08 | 25.35 | $4.40 | 324000 |
| 2025-05-07 | 24.42 | $3.94 | 329800 |
| 2025-05-06 | 23.38 | $4.52 | 92800 |
| 2025-05-05 | 23.24 | $4.64 | 60600 |
| 2025-05-02 | 23.14 | $4.76 | 32801 |
| 2025-05-01 | 23.18 | $4.67 | 97011 |
| 2025-04-30 | 23.21 | $4.66 | 15601 |
| 2025-04-29 | 23.45 | $4.72 | 67436 |
| 2025-04-28 | 23.81 | $5.00 | 97700 |
| 2025-04-25 | 24.58 | $4.99 | 47112 |
| 2025-04-24 | 25.06 | $4.91 | 22604 |
| 2025-04-23 | 25.34 | $4.88 | 24136 |
| 2025-04-22 | 25.72 | $5.04 | 47300 |
| 2025-04-21 | 26.32 | $4.95 | 33400 |
| 2025-04-17 | 26.95 | $5.17 | 28515 |
| 2025-04-16 | 27.85 | $4.99 | 70900 |
| 2025-04-15 | 28.78 | $4.95 | 24839 |
| 2025-04-14 | 29.62 | $5.00 | 57600 |
| 2025-04-11 | 30.50 | $4.91 | 109400 |
| 2025-04-10 | 31.01 | $4.86 | 166400 |
| 2025-04-09 | 31.21 | $5.08 | 131000 |
| 2025-04-08 | 31.41 | $4.75 | 272811 |
| 2025-04-07 | 31.15 | $4.43 | 348630 |
| 2025-04-04 | 30.87 | $4.75 | 309726 |
| 2025-04-03 | 30.58 | $5.44 | 146700 |
| 2025-04-02 | 31.52 | $6.00 | 48134 |
| 2025-04-01 | 32.79 | $5.99 | 129600 |
| 2025-03-31 | 34.13 | $5.87 | 58400 |
| 2025-03-28 | 35.88 | $5.52 | 51900 |
| 2025-03-27 | 37.14 | $5.60 | 32768 |
| 2025-03-26 | 38.25 | $5.36 | 52900 |
| 2025-03-25 | 39.42 | $5.53 | 222100 |
| 2025-03-24 | 40.93 | $5.59 | 100900 |
| 2025-03-21 | 42.09 | $5.20 | 232500 |
| 2025-03-20 | 42.16 | $5.19 | 59900 |
| 2025-03-19 | 42.13 | $5.15 | 181600 |
| 2025-03-18 | 42.31 | $5.10 | 91935 |
| 2025-03-17 | 42.42 | $5.08 | 224615 |
| 2025-03-14 | 42.55 | $4.97 | 97024 |
| 2025-03-13 | 41.08 | $4.84 | 50100 |
| 2025-03-12 | 39.46 | $5.01 | 94000 |
| 2025-03-11 | 37.81 | $4.97 | 53801 |
| 2025-03-10 | 35.90 | $5.00 | 64330 |
| 2025-03-07 | 33.97 | $5.21 | 90230 |
| 2025-03-06 | 31.97 | $5.22 | 76200 |
| 2025-03-05 | 29.98 | $5.22 | 239915 |
| 2025-03-04 | 27.89 | $5.20 | 429824 |
| 2025-03-03 | 25.83 | $5.58 | 85512 |
| 2025-02-28 | 24.08 | $5.95 | 30400 |
| 2025-02-27 | 22.78 | $6.07 | 30228 |
| 2025-02-26 | 21.54 | $6.01 | 75322 |
| 2025-02-25 | 20.24 | $6.10 | 170612 |
| 2025-02-24 | 18.89 | $6.25 | 58800 |
| 2025-02-21 | 17.81 | $6.40 | 41400 |
| 2025-02-20 | 17.10 | $6.54 | 68900 |
| 2025-02-19 | 16.65 | $6.56 | 62730 |
| 2025-02-18 | 16.18 | $6.58 | 64100 |
| 2025-02-14 | 15.92 | $6.52 | 40500 |
| 2025-02-13 | 15.67 | $6.61 | 33337 |
| 2025-02-12 | 15.54 | $6.61 | 83400 |
| 2025-02-11 | 15.37 | $6.54 | 26993 |
| 2025-02-10 | 15.19 | $6.47 | 48202 |
| 2025-02-07 | 14.99 | $6.46 | 89832 |
| 2025-02-06 | 14.38 | $6.46 | 80900 |
| 2025-02-05 | 13.74 | $6.54 | 42911 |
| 2025-02-04 | 13.50 | $6.64 | 95600 |
| 2025-02-03 | 13.26 | $6.38 | 73482 |
| 2025-01-31 | 12.46 | $6.38 | 205916 |
| 2025-01-30 | 11.99 | $6.52 | 30500 |
| 2025-01-29 | 11.76 | $6.59 | 29745 |
| 2025-01-28 | 11.22 | $6.60 | 38238 |
| 2025-01-27 | 10.65 | $6.62 | 54200 |
| 2025-01-24 | 10.09 | $6.79 | 35931 |
| 2025-01-23 | 10.02 | $6.85 | 69631 |
| 2025-01-22 | 9.95 | $6.91 | 37725 |
| 2025-01-21 | 10.00 | $6.93 | 60500 |
| 2025-01-17 | 10.12 | $6.90 | 35305 |
| 2025-01-16 | 10.40 | $7.03 | 82800 |
| 2025-01-15 | 10.80 | $7.28 | 62110 |
| 2025-01-14 | 11.08 | $7.20 | 60836 |
| 2025-01-13 | 11.41 | $7.16 | 126100 |
| 2025-01-10 | 11.92 | $7.07 | 160131 |
| 2025-01-08 | 12.55 | $7.12 | 30828 |
| 2025-01-07 | 12.98 | $7.17 | 50800 |
| 2025-01-06 | 13.33 | $7.19 | 69200 |
| 2025-01-03 | 13.55 | $7.17 | 63154 |
| 2025-01-02 | 13.78 | $7.27 | 84344 |
| 2024-12-31 | 14.17 | $7.06 | 156700 |
| 2024-12-30 | 14.89 | $6.99 | 53600 |
| 2024-12-27 | 15.63 | $6.96 | 147600 |
| 2024-12-26 | 16.33 | $7.06 | 59400 |
| 2024-12-24 | 17.10 | $7.01 | 158300 |
| 2024-12-23 | 17.80 | $6.20 | 39031 |
| 2024-12-20 | 16.72 | $6.09 | 77100 |
| 2024-12-19 | 15.54 | $6.16 | 135210 |
| 2024-12-18 | 14.39 | $6.33 | 92800 |
| 2024-12-17 | 13.54 | $6.51 | 114425 |
| 2024-12-16 | 12.64 | $6.48 | 62003 |
| 2024-12-13 | 11.93 | $6.70 | 85215 |
| 2024-12-12 | 11.42 | $6.76 | 44000 |
| 2024-12-11 | 11.07 | $6.96 | 120500 |
| 2024-12-10 | 10.89 | $6.96 | 39043 |
| 2024-12-09 | 10.91 | $7.08 | 152617 |
| 2024-12-06 | 11.03 | $7.02 | 158500 |
| 2024-12-05 | 10.61 | $6.95 | 51226 |
| 2024-12-04 | 10.84 | $6.97 | 186000 |
| 2024-12-03 | 11.08 | $7.14 | 106300 |
| 2024-12-02 | 11.58 | $7.27 | 196117 |
| 2024-11-29 | 11.95 | $7.30 | 26317 |
| 2024-11-27 | 12.16 | $7.23 | 32439 |
| 2024-11-26 | 12.38 | $7.22 | 157202 |
| 2024-11-25 | 12.62 | $7.55 | 81641 |
| 2024-11-22 | 12.35 | $7.75 | 174700 |
| 2024-11-21 | 12.07 | $7.38 | 235045 |
| 2024-11-20 | 12.64 | $7.03 | 78404 |
| 2024-11-19 | 12.60 | $6.97 | 38400 |
| 2024-11-18 | 12.38 | $6.94 | 141433 |
| 2024-11-15 | 12.14 | $6.97 | 160220 |
| 2024-11-14 | 11.89 | $7.26 | 124100 |
| 2024-11-13 | 12.19 | $7.17 | 68800 |
| 2024-11-12 | 12.26 | $7.13 | 59118 |
| 2024-11-11 | 12.62 | $7.29 | 146815 |
| 2024-11-08 | 13.20 | $7.66 | 168527 |
| 2024-11-07 | 12.73 | $7.77 | 225424 |
| 2024-11-06 | 12.24 | $7.83 | 61016 |
| 2024-11-05 | 11.89 | $7.68 | 64731 |
| 2024-11-04 | 11.60 | $7.46 | 262100 |
| 2024-11-01 | 12.01 | $7.02 | 80401 |
| 2024-10-31 | 12.02 | $7.10 | 118930 |
| 2024-10-30 | 12.04 | $7.12 | 49500 |
| 2024-10-29 | 12.08 | $7.14 | 24900 |
| 2024-10-28 | 12.02 | $7.08 | 57444 |
| 2024-10-25 | 11.86 | $7.08 | 95311 |
| 2024-10-24 | 11.59 | $7.00 | 77730 |
| 2024-10-23 | 11.31 | $7.19 | 63033 |
| 2024-10-22 | 11.35 | $7.20 | 230000 |
| 2024-10-21 | 11.56 | $7.24 | 151349 |
| 2024-10-18 | 11.54 | $7.22 | 110707 |
| 2024-10-17 | 11.51 | $7.30 | 104400 |
| 2024-10-16 | 11.75 | $7.30 | 212692 |
| 2024-10-15 | 12.00 | $7.50 | 108000 |
| 2024-10-14 | 12.55 | $8.00 | 79700 |
| 2024-10-11 | 11.91 | $7.95 | 90644 |
| 2024-10-10 | 11.55 | $7.94 | 100049 |
| 2024-10-09 | 11.17 | $7.88 | 65600 |
| 2024-10-08 | 10.97 | $7.90 | 138813 |
| 2024-10-07 | 10.77 | $7.90 | 651817 |
| 2024-10-04 | 10.61 | $7.54 | 181900 |
| 2024-10-03 | 10.90 | $7.57 | 183900 |
| 2024-10-02 | 11.34 | $7.53 | 115732 |
| 2024-10-01 | 11.92 | $7.49 | 224012 |
| 2024-09-30 | 12.52 | $7.45 | 47001 |
| 2024-09-27 | 13.16 | $7.45 | 96400 |
| 2024-09-26 | 13.82 | $7.45 | 344700 |
| 2024-09-25 | 14.55 | $7.59 | 219400 |
| 2024-09-24 | 15.13 | $7.70 | 179605 |
| 2024-09-23 | 15.32 | $7.65 | 223200 |
| 2024-09-20 | 15.71 | $7.50 | 359144 |
| 2024-09-19 | 16.12 | $7.64 | 335800 |
| 2024-09-18 | 16.53 | $7.51 | 120442 |
| 2024-09-17 | 17.05 | $7.52 | 152412 |
| 2024-09-16 | 17.59 | $7.38 | 626500 |
| 2024-09-13 | 18.52 | $6.40 | 104114 |
| 2024-09-12 | 17.74 | $6.46 | 167700 |
| 2024-09-11 | 16.65 | $6.40 | 305300 |
| 2024-09-10 | 15.50 | $6.57 | 42700 |
| 2024-09-09 | 14.83 | $6.72 | 15100 |
| 2024-09-06 | 14.55 | $6.87 | 28100 |
| 2024-09-05 | 14.51 | $7.15 | 108831 |
| 2024-09-04 | 14.69 | $7.17 | 14526 |
| 2024-09-03 | 15.13 | $7.34 | 56334 |
| 2024-08-30 | 15.61 | $7.39 | 21402 |
| 2024-08-29 | 15.84 | $7.40 | 9700 |
| 2024-08-28 | 16.04 | $7.26 | 7940 |
| 2024-08-27 | 16.59 | $7.19 | 12400 |
| 2024-08-26 | 17.15 | $7.45 | 26843 |
| 2024-08-23 | 17.33 | $7.25 | 47413 |
| 2024-08-22 | 17.82 | $7.02 | 12910 |
| 2024-08-21 | 18.62 | $7.06 | 48449 |
| 2024-08-20 | 19.47 | $7.05 | 32000 |
| 2024-08-19 | 20.08 | $7.17 | 58300 |
| 2024-08-16 | 20.73 | $6.91 | 155600 |
| 2024-08-15 | 21.64 | $6.66 | 283300 |
| 2024-08-14 | 22.30 | $6.61 | 37915 |
| 2024-08-13 | 22.66 | $6.71 | 20300 |
| 2024-08-12 | 23.34 | $6.72 | 39700 |
| 2024-08-09 | 23.93 | $6.58 | 9400 |
| 2024-08-08 | 24.69 | $6.62 | 169700 |
| 2024-08-07 | 25.37 | $6.37 | 24700 |
| 2024-08-06 | 25.80 | $6.39 | 187600 |
| 2024-08-05 | 26.01 | $6.23 | 79700 |
| 2024-08-02 | 26.27 | $6.50 | 94027 |
| 2024-08-01 | 26.84 | $6.65 | 31400 |
| 2024-07-31 | 28.00 | $6.99 | 227046 |
| 2024-07-30 | 28.98 | $7.00 | 81512 |
| 2024-07-29 | 30.41 | $6.92 | 96000 |
| 2024-07-26 | 31.98 | $6.92 | 82200 |
| 2024-07-25 | 33.64 | $7.15 | 54230 |
| 2024-07-24 | 34.62 | $7.41 | 21000 |
| 2024-07-23 | 34.69 | $7.61 | 38010 |
| 2024-07-22 | 34.13 | $7.59 | 123147 |
| 2024-07-19 | 33.54 | $7.59 | 16808 |
| 2024-07-18 | 33.03 | $7.65 | 45971 |
| 2024-07-17 | 32.28 | $7.77 | 48398 |
| 2024-07-16 | 31.06 | $7.78 | 466405 |
| 2024-07-15 | 29.79 | $8.00 | 219544 |
| 2024-07-12 | 28.18 | $7.65 | 264674 |
| 2024-07-11 | 26.81 | $7.31 | 112310 |
| 2024-07-10 | 25.79 | $7.20 | 47559 |
| 2024-07-09 | 24.89 | $7.19 | 109606 |
| 2024-07-08 | 23.94 | $7.26 | 47020 |
| 2024-07-05 | 22.14 | $7.20 | 135580 |
| 2024-07-03 | 20.25 | $7.15 | 147931 |
| 2024-07-02 | 18.18 | $7.30 | 78520 |
| 2024-07-01 | 16.15 | $6.85 | 111782 |
| 2024-06-28 | 14.52 | $6.75 | 82444 |
| 2024-06-27 | 13.19 | $6.50 | 28858 |
| 2024-06-26 | 12.13 | $6.40 | 28326 |
| 2024-06-25 | 11.38 | $6.36 | 114946 |
| 2024-06-24 | 10.70 | $6.20 | 153942 |
| 2024-06-21 | 10.42 | $6.03 | 25878 |
| 2024-06-20 | 10.70 | $6.00 | 18426 |
| 2024-06-18 | 10.94 | $6.09 | 98610 |
| 2024-06-17 | 10.77 | $6.07 | 154224 |
| 2024-06-14 | 10.58 | $5.99 | 25935 |
| 2024-06-13 | 10.55 | $6.01 | 60265 |
| 2024-06-12 | 10.56 | $5.81 | 11077 |
| 2024-06-11 | 10.64 | $5.84 | 4652 |
| 2024-06-10 | 11.04 | $5.78 | 4291 |
| 2024-06-07 | 11.46 | $5.83 | 8030 |
| 2024-06-06 | 11.65 | $5.70 | 16494 |
| 2024-06-05 | 11.63 | $5.70 | 4879 |
| 2024-06-04 | 11.68 | $5.84 | 13051 |
| 2024-06-03 | 12.09 | $5.94 | 11822 |
| 2024-05-31 | 12.37 | $6.01 | 38742 |
| 2024-05-30 | 12.49 | $5.98 | 30059 |
| 2024-05-29 | 12.49 | $6.02 | 32205 |
| 2024-05-28 | 12.49 | $6.00 | 62953 |
| 2024-05-24 | 12.59 | $5.98 | 59187 |
| 2024-05-23 | 12.68 | $5.95 | 3316 |
| 2024-05-22 | 12.91 | $5.98 | 44755 |
| 2024-05-21 | 13.15 | $6.02 | 55460 |
| 2024-05-20 | 13.33 | $6.13 | 56609 |
| 2024-05-17 | 13.15 | $5.93 | 5715 |
| 2024-05-16 | 13.45 | $6.03 | 178795 |
| 2024-05-15 | 13.59 | $5.97 | 47479 |
| 2024-05-14 | 14.22 | $5.89 | 6990 |
| 2024-05-13 | 14.89 | $5.97 | 25995 |
| 2024-05-10 | 15.34 | $5.98 | 54448 |
| 2024-05-09 | 16.01 | $5.88 | 89437 |
| 2024-05-08 | 16.78 | $5.87 | 15256 |
| 2024-05-07 | 17.40 | $5.81 | 9438 |
| 2024-05-06 | 18.05 | $5.90 | 53824 |
| 2024-05-03 | 18.93 | $5.79 | 11762 |
| 2024-05-02 | 19.89 | $5.85 | 2989 |
| 2024-05-01 | 20.78 | $5.75 | 14331 |
| 2024-04-30 | 21.73 | $5.79 | 4778 |
| 2024-04-29 | 22.84 | $5.96 | 2938 |
| 2024-04-26 | 23.55 | $6.09 | 4196 |
| 2024-04-25 | 24.44 | $5.80 | 2709 |
| 2024-04-24 | 25.38 | $5.72 | 6017 |
| 2024-04-23 | 26.36 | $5.99 | 6863 |
| 2024-04-22 | 27.31 | $5.51 | 73126 |
| 2024-04-19 | 28.31 | $6.19 | 10691 |
| 2024-04-18 | 28.40 | $6.28 | 32317 |
| 2024-04-17 | 27.93 | $6.34 | 24135 |
| 2024-04-16 | 27.26 | $6.32 | 2412 |
| 2024-04-15 | 26.46 | $6.35 | 9799 |
| 2024-04-12 | 25.57 | $6.34 | 7604 |
| 2024-04-11 | 24.64 | $6.35 | 26213 |
| 2024-04-10 | 23.59 | $6.44 | 30045 |
| 2024-04-09 | 22.56 | $6.37 | 27533 |
| 2024-04-08 | 21.54 | $6.43 | 24381 |
| 2024-04-05 | 20.47 | $6.50 | 40991 |
| 2024-04-04 | 19.27 | $6.30 | 60666 |
| 2024-04-03 | 18.22 | $6.22 | 70991 |
| 2024-04-02 | 17.37 | $6.16 | 107261 |
| 2024-04-01 | 16.57 | $5.99 | 70110 |
| 2024-03-28 | 15.96 | $5.98 | 54873 |
| 2024-03-27 | 15.00 | $6.00 | 117978 |
| 2024-03-26 | 14.00 | $5.98 | 36736 |
| 2024-03-25 | 13.10 | $6.02 | 136223 |
| 2024-03-22 | 12.17 | $5.96 | 45774 |
| 2024-03-21 | 10.80 | $6.00 | 75058 |
| 2024-03-20 | 9.37 | $5.75 | 42625 |
| 2024-03-19 | 7.86 | $5.76 | 21838 |
| 2024-03-18 | 6.97 | $5.09 | 2599 |
| 2024-03-15 | 7.30 | $5.08 | 1322 |
| 2024-03-14 | 7.66 | $5.10 | 4760 |
| 2024-03-13 | 8.01 | $5.24 | 73290 |
| 2024-03-12 | 8.38 | $5.04 | 3963 |
| 2024-03-11 | 8.44 | $5.03 | 795 |
| 2024-03-08 | 8.29 | $5.15 | 3219 |
| 2024-03-07 | 8.36 | $5.20 | 4272 |
| 2024-03-06 | 8.42 | $5.24 | 795 |
| 2024-03-05 | 8.57 | $5.16 | 18027 |
| 2024-03-04 | 8.74 | $4.96 | 49480 |
| 2024-03-01 | 8.91 | $5.30 | 91285 |
| 2024-02-29 | 9.22 | $5.04 | 9225 |
| 2024-02-28 | 9.63 | $4.88 | 13132 |
| 2024-02-27 | 9.58 | $4.86 | 17961 |
| 2024-02-26 | 9.50 | $4.80 | 63692 |
| 2024-02-23 | 9.42 | $4.94 | 66741 |
| 2024-02-22 | 9.69 | $5.14 | 36856 |
| 2024-02-21 | 10.05 | $5.12 | 15655 |
| 2024-02-20 | 10.40 | $5.40 | 13022 |
| 2024-02-16 | 10.42 | $5.45 | 5422 |
| 2024-02-15 | 10.62 | $5.49 | 2863 |
| 2024-02-14 | 10.48 | $5.45 | 7460 |
| 2024-02-13 | 10.34 | $5.50 | 3215 |
| 2024-02-12 | 10.20 | $5.44 | 12012 |
| 2024-02-09 | 9.95 | $5.50 | 21088 |
| 2024-02-08 | 9.47 | $5.37 | 1708 |
| 2024-02-07 | 9.51 | $5.45 | 2876 |
| 2024-02-06 | 9.41 | $5.48 | 5021 |
| 2024-02-05 | 8.89 | $5.49 | 502 |
| 2024-02-02 | 9.13 | $5.60 | 15477 |
| 2024-02-01 | 9.35 | $5.74 | 19093 |
| 2024-01-31 | 9.69 | $5.60 | 2375 |
| 2024-01-30 | 10.12 | $5.75 | 4569 |
| 2024-01-29 | 10.57 | $5.52 | 1394 |
| 2024-01-26 | 10.93 | $5.50 | 1754 |
| 2024-01-25 | 11.30 | $5.51 | 5952 |
| 2024-01-24 | 11.72 | $5.90 | 9645 |
| 2024-01-23 | 12.18 | $5.93 | 2123 |
| 2024-01-22 | 12.58 | $6.15 | 1964 |
| 2024-01-19 | 13.08 | $5.93 | 28170 |
| 2024-01-18 | 13.62 | $6.12 | 8151 |
| 2024-01-17 | 13.49 | $6.15 | 4745 |
| 2024-01-16 | 13.36 | $5.92 | 833 |
| 2024-01-12 | 13.47 | $6.06 | 3717 |
| 2024-01-11 | 13.59 | $5.99 | 2418 |
| 2024-01-10 | 13.89 | $5.73 | 1339 |
| 2024-01-09 | 14.23 | $5.84 | 1703 |
| 2024-01-08 | 14.60 | $5.63 | 4690 |
| 2024-01-05 | 15.14 | $5.43 | 2655 |
| 2024-01-04 | 15.82 | $5.43 | 5212 |
| 2024-01-03 | 16.54 | $5.36 | 8865 |
| 2024-01-02 | 17.14 | $5.12 | 5782 |
| 2023-12-29 | 17.43 | $4.86 | 25304 |
| 2023-12-28 | 17.75 | $5.19 | 3361 |
| 2023-12-27 | 18.42 | $5.17 | 5189 |
| 2023-12-26 | 18.78 | $5.04 | 2642 |
| 2023-12-22 | 19.03 | $4.86 | 2867 |
| 2023-12-21 | 19.29 | $4.85 | 27191 |
| 2023-12-20 | 19.43 | $5.00 | 9808 |
| 2023-12-19 | 19.59 | $5.20 | 5091 |
| 2023-12-18 | 20.21 | $5.20 | 30476 |
| 2023-12-15 | 20.87 | $5.45 | 9880 |
| 2023-12-14 | 21.79 | $5.36 | 8684 |
| 2023-12-13 | 22.63 | $5.08 | 7917 |
| 2023-12-12 | 23.52 | $5.41 | 11434 |
| 2023-12-11 | 24.31 | $5.64 | 17090 |
| 2023-12-08 | 25.13 | $5.77 | 6136 |
| 2023-12-07 | 25.59 | $5.93 | 17638 |
| 2023-12-06 | 25.97 | $5.95 | 18569 |
| 2023-12-05 | 26.45 | $5.87 | 24726 |
| 2023-12-04 | 26.96 | $5.98 | 19230 |
| 2023-12-01 | 26.72 | $6.03 | 8610 |
| 2023-11-30 | 26.56 | $5.94 | 2188 |
| 2023-11-29 | 26.41 | $5.92 | 21130 |
| 2023-11-28 | 26.25 | $5.96 | 33172 |
| 2023-11-27 | 26.05 | $6.07 | 56061 |
| 2023-11-24 | 25.70 | $6.09 | 2743 |
| 2023-11-22 | 25.48 | $6.18 | 989 |
| 2023-11-21 | 25.15 | $6.15 | 520 |
| 2023-11-20 | 24.82 | $6.10 | 15860 |
| 2023-11-17 | 24.48 | $6.05 | 19119 |
| 2023-11-16 | 24.16 | $5.97 | 27909 |
| 2023-11-15 | 23.84 | $6.02 | 30881 |
| 2023-11-14 | 23.55 | $5.95 | 29400 |
| 2023-11-13 | 23.31 | $5.85 | 59946 |
| 2023-11-10 | 23.06 | $5.88 | 81911 |
| 2023-11-09 | 22.79 | $5.83 | 115131 |
| 2023-11-08 | 22.48 | $6.03 | 31401 |
| 2023-11-07 | 21.80 | $6.19 | 44605 |
| 2023-11-06 | 20.99 | $6.50 | 641109 |
| 2023-11-03 | 20.15 | $6.00 | 109928 |
| 2023-11-02 | 19.32 | $6.11 | 23254 |
| 2023-11-01 | 18.55 | $6.00 | 41423 |
| 2023-10-31 | 17.73 | $6.06 | 39012 |
| 2023-10-30 | 16.84 | $6.19 | 20708 |
| 2023-10-27 | 15.93 | $6.10 | 18318 |
| 2023-10-26 | 14.96 | $6.13 | 44681 |
| 2023-10-25 | 13.87 | $6.11 | 34866 |
| 2023-10-24 | 12.73 | $6.13 | 25358 |
| 2023-10-23 | 11.59 | $5.94 | 36892 |
| 2023-10-20 | 10.40 | $6.06 | 20928 |
| 2023-10-19 | 9.09 | $6.18 | 529595 |
| 2023-10-18 | 7.73 | $6.23 | 2.1M |
| 2023-10-17 | 6.29 | $5.92 | 189676 |
| 2023-10-16 | 4.84 | $5.98 | 192282 |
| 2023-10-13 | 3.32 | $5.66 | 319250 |
| 2023-10-12 | 1.73 | $5.60 | 69553 |
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