Is Gabelli Multimedia Trust Inc. (GGT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Gabelli Multimedia Trust Inc. (GGT) research center and poll results.
NYSE : GGT
Gabelli Multimedia Trust Inc.
$4.13 USD
-$0.09 (-2.13%)
- Volume
- 470.64K
- Average Volume
- 308.87K
- Market Capitalization
- $172.67M
- P/E Ratio
- 5.51
- Dividend Yield
- 21.31%
- Price Target
- Year High
- $4.39
- Year Low
- $3.87
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $8.94
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
4.17
2026-07-17
Close Price
$4.13
Vol: 477875
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
4.01
Average
5.92
Maximum
10.59
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.17 | $4.13 | 477875 |
| 2026-07-16 | 4.17 | $4.22 | 577965 |
| 2026-07-15 | 4.17 | $4.21 | 529000 |
| 2026-07-14 | 4.18 | $4.23 | 335652 |
| 2026-07-13 | 4.18 | $4.23 | 337500 |
| 2026-07-10 | 4.19 | $4.24 | 355101 |
| 2026-07-09 | 4.19 | $4.21 | 525900 |
| 2026-07-08 | 4.19 | $4.17 | 142834 |
| 2026-07-07 | 4.20 | $4.18 | 244034 |
| 2026-07-06 | 4.20 | $4.18 | 411528 |
| 2026-07-02 | 4.21 | $4.20 | 171813 |
| 2026-07-01 | 4.21 | $4.20 | 523000 |
| 2026-06-30 | 4.22 | $4.21 | 236000 |
| 2026-06-29 | 4.22 | $4.12 | 384709 |
| 2026-06-26 | 4.23 | $4.03 | 583032 |
| 2026-06-25 | 4.25 | $4.05 | 161969 |
| 2026-06-24 | 4.26 | $4.08 | 387709 |
| 2026-06-23 | 4.27 | $4.11 | 456800 |
| 2026-06-22 | 4.28 | $4.20 | 505718 |
| 2026-06-18 | 4.28 | $4.20 | 268670 |
| 2026-06-17 | 4.28 | $4.21 | 575239 |
| 2026-06-16 | 4.28 | $4.23 | 348700 |
| 2026-06-15 | 4.28 | $4.27 | 266414 |
| 2026-06-12 | 4.27 | $4.32 | 406603 |
| 2026-06-11 | 4.27 | $4.30 | 363905 |
| 2026-06-10 | 4.27 | $4.25 | 277472 |
| 2026-06-09 | 4.27 | $4.27 | 318700 |
| 2026-06-08 | 4.27 | $4.30 | 195504 |
| 2026-06-05 | 4.27 | $4.27 | 323100 |
| 2026-06-04 | 4.27 | $4.29 | 354405 |
| 2026-06-03 | 4.26 | $4.30 | 230700 |
| 2026-06-02 | 4.26 | $4.34 | 338141 |
| 2026-06-01 | 4.25 | $4.30 | 354863 |
| 2026-05-29 | 4.24 | $4.34 | 195343 |
| 2026-05-28 | 4.23 | $4.32 | 161878 |
| 2026-05-27 | 4.22 | $4.30 | 120200 |
| 2026-05-26 | 4.21 | $4.29 | 285202 |
| 2026-05-22 | 4.20 | $4.27 | 280909 |
| 2026-05-21 | 4.20 | $4.27 | 255739 |
| 2026-05-20 | 4.19 | $4.23 | 243800 |
| 2026-05-19 | 4.19 | $4.17 | 176029 |
| 2026-05-18 | 4.19 | $4.17 | 249738 |
| 2026-05-15 | 4.18 | $4.15 | 246300 |
| 2026-05-14 | 4.18 | $4.20 | 233120 |
| 2026-05-13 | 4.18 | $4.29 | 544100 |
| 2026-05-12 | 4.17 | $4.33 | 624481 |
| 2026-05-11 | 4.16 | $4.30 | 387380 |
| 2026-05-08 | 4.15 | $4.29 | 406500 |
| 2026-05-07 | 4.14 | $4.20 | 161865 |
| 2026-05-06 | 4.14 | $4.20 | 356015 |
| 2026-05-05 | 4.13 | $4.17 | 312500 |
| 2026-05-04 | 4.12 | $4.18 | 284464 |
| 2026-05-01 | 4.11 | $4.16 | 304066 |
| 2026-04-30 | 4.10 | $4.09 | 598432 |
| 2026-04-29 | 4.09 | $4.11 | 130500 |
| 2026-04-28 | 4.08 | $4.15 | 130605 |
| 2026-04-27 | 4.07 | $4.14 | 89800 |
| 2026-04-24 | 4.07 | $4.15 | 216325 |
| 2026-04-23 | 4.06 | $4.19 | 276350 |
| 2026-04-22 | 4.05 | $4.20 | 183912 |
| 2026-04-21 | 4.05 | $4.04 | 197100 |
| 2026-04-20 | 4.04 | $4.11 | 117563 |
| 2026-04-17 | 4.03 | $4.13 | 136146 |
| 2026-04-16 | 4.02 | $4.10 | 338500 |
| 2026-04-15 | 4.02 | $4.20 | 363242 |
| 2026-04-14 | 4.01 | $4.15 | 381909 |
| 2026-04-13 | 4.01 | $4.13 | 214021 |
| 2026-04-10 | 4.01 | $4.09 | 167758 |
| 2026-04-09 | 4.02 | $4.05 | 216653 |
| 2026-04-08 | 4.03 | $4.01 | 385812 |
| 2026-04-07 | 4.04 | $3.98 | 215900 |
| 2026-04-06 | 4.05 | $3.98 | 153437 |
| 2026-04-02 | 4.06 | $4.00 | 155400 |
| 2026-04-01 | 4.07 | $3.94 | 166734 |
| 2026-03-31 | 4.08 | $3.93 | 391125 |
| 2026-03-30 | 4.10 | $3.93 | 241246 |
| 2026-03-27 | 4.11 | $4.00 | 199413 |
| 2026-03-26 | 4.12 | $3.99 | 226893 |
| 2026-03-25 | 4.13 | $4.06 | 131114 |
| 2026-03-24 | 4.13 | $4.08 | 589600 |
| 2026-03-23 | 4.13 | $3.97 | 386600 |
| 2026-03-20 | 4.14 | $3.93 | 425500 |
| 2026-03-19 | 4.14 | $3.97 | 467882 |
| 2026-03-18 | 4.14 | $4.04 | 222665 |
| 2026-03-17 | 4.15 | $4.05 | 361616 |
| 2026-03-16 | 4.15 | $4.14 | 441948 |
| 2026-03-13 | 4.14 | $4.11 | 304100 |
| 2026-03-12 | 4.14 | $4.18 | 215447 |
| 2026-03-11 | 4.15 | $4.21 | 180574 |
| 2026-03-10 | 4.15 | $4.21 | 359025 |
| 2026-03-09 | 4.15 | $4.27 | 382215 |
| 2026-03-06 | 4.14 | $4.22 | 130209 |
| 2026-03-05 | 4.14 | $4.24 | 291249 |
| 2026-03-04 | 4.14 | $4.15 | 259530 |
| 2026-03-03 | 4.15 | $4.16 | 469800 |
| 2026-03-02 | 4.15 | $4.25 | 283600 |
| 2026-02-27 | 4.15 | $4.18 | 284811 |
| 2026-02-26 | 4.15 | $4.15 | 149670 |
| 2026-02-25 | 4.15 | $4.15 | 186300 |
| 2026-02-24 | 4.15 | $4.10 | 239832 |
| 2026-02-23 | 4.16 | $4.03 | 311500 |
| 2026-02-20 | 4.17 | $4.00 | 557800 |
| 2026-02-19 | 4.18 | $4.04 | 275852 |
| 2026-02-18 | 4.19 | $4.08 | 198808 |
| 2026-02-17 | 4.19 | $4.04 | 392600 |
| 2026-02-13 | 4.20 | $4.05 | 478500 |
| 2026-02-12 | 4.21 | $4.18 | 424600 |
| 2026-02-11 | 4.21 | $4.30 | 373620 |
| 2026-02-10 | 4.21 | $4.19 | 389600 |
| 2026-02-09 | 4.21 | $4.20 | 334939 |
| 2026-02-06 | 4.21 | $4.18 | 677800 |
| 2026-02-05 | 4.21 | $4.19 | 347501 |
| 2026-02-04 | 4.21 | $4.22 | 193235 |
| 2026-02-03 | 4.21 | $4.25 | 214232 |
| 2026-02-02 | 4.21 | $4.20 | 238200 |
| 2026-01-30 | 4.21 | $4.20 | 226900 |
| 2026-01-29 | 4.21 | $4.18 | 185247 |
| 2026-01-28 | 4.21 | $4.22 | 189311 |
| 2026-01-27 | 4.21 | $4.18 | 252306 |
| 2026-01-26 | 4.20 | $4.23 | 173418 |
| 2026-01-23 | 4.20 | $4.19 | 293224 |
| 2026-01-22 | 4.20 | $4.20 | 351100 |
| 2026-01-21 | 4.19 | $4.27 | 206642 |
| 2026-01-20 | 4.19 | $4.20 | 134700 |
| 2026-01-16 | 4.19 | $4.20 | 145600 |
| 2026-01-15 | 4.18 | $4.19 | 156400 |
| 2026-01-14 | 4.18 | $4.20 | 366800 |
| 2026-01-13 | 4.18 | $4.23 | 228200 |
| 2026-01-12 | 4.17 | $4.23 | 218449 |
| 2026-01-09 | 4.18 | $4.18 | 420467 |
| 2026-01-08 | 4.18 | $4.22 | 105900 |
| 2026-01-07 | 4.18 | $4.21 | 182224 |
| 2026-01-06 | 4.18 | $4.22 | 211300 |
| 2026-01-05 | 4.17 | $4.18 | 236800 |
| 2026-01-02 | 4.17 | $4.20 | 273756 |
| 2025-12-31 | 4.17 | $4.20 | 127516 |
| 2025-12-30 | 4.17 | $4.23 | 227527 |
| 2025-12-29 | 4.16 | $4.16 | 230047 |
| 2025-12-26 | 4.16 | $4.10 | 160832 |
| 2025-12-24 | 4.16 | $4.13 | 111313 |
| 2025-12-23 | 4.16 | $4.15 | 96742 |
| 2025-12-22 | 4.15 | $4.11 | 223939 |
| 2025-12-19 | 4.14 | $4.19 | 374392 |
| 2025-12-18 | 4.13 | $4.20 | 221218 |
| 2025-12-17 | 4.12 | $4.07 | 105200 |
| 2025-12-16 | 4.11 | $4.15 | 142831 |
| 2025-12-15 | 4.11 | $4.16 | 201600 |
| 2025-12-12 | 4.10 | $4.20 | 229800 |
| 2025-12-11 | 4.09 | $4.32 | 536618 |
| 2025-12-10 | 4.09 | $4.20 | 244300 |
| 2025-12-09 | 4.08 | $4.18 | 288560 |
| 2025-12-08 | 4.08 | $4.18 | 191422 |
| 2025-12-05 | 4.07 | $4.16 | 99495 |
| 2025-12-04 | 4.07 | $4.13 | 116300 |
| 2025-12-03 | 4.06 | $4.13 | 150258 |
| 2025-12-02 | 4.06 | $4.15 | 150506 |
| 2025-12-01 | 4.05 | $4.16 | 250900 |
| 2025-11-28 | 4.05 | $4.14 | 68842 |
| 2025-11-26 | 4.04 | $4.09 | 207714 |
| 2025-11-25 | 4.04 | $4.05 | 186402 |
| 2025-11-24 | 4.04 | $4.00 | 88814 |
| 2025-11-21 | 4.04 | $3.99 | 220022 |
| 2025-11-20 | 4.04 | $4.00 | 256100 |
| 2025-11-19 | 4.04 | $3.94 | 245208 |
| 2025-11-18 | 4.04 | $3.92 | 508273 |
| 2025-11-17 | 4.04 | $4.02 | 191525 |
| 2025-11-14 | 4.04 | $4.05 | 119800 |
| 2025-11-13 | 4.04 | $4.03 | 339035 |
| 2025-11-12 | 4.04 | $4.18 | 220835 |
| 2025-11-11 | 4.04 | $4.16 | 142400 |
| 2025-11-10 | 4.03 | $4.07 | 181000 |
| 2025-11-07 | 4.04 | $4.05 | 267300 |
| 2025-11-06 | 4.04 | $4.05 | 131500 |
| 2025-11-05 | 4.05 | $4.05 | 79131 |
| 2025-11-04 | 4.06 | $4.06 | 144300 |
| 2025-11-03 | 4.07 | $4.07 | 95300 |
| 2025-10-31 | 4.08 | $4.02 | 132915 |
| 2025-10-30 | 4.09 | $4.03 | 107400 |
| 2025-10-29 | 4.10 | $4.03 | 152700 |
| 2025-10-28 | 4.11 | $4.03 | 95043 |
| 2025-10-27 | 4.12 | $4.04 | 126878 |
| 2025-10-24 | 4.13 | $4.01 | 281815 |
| 2025-10-23 | 4.14 | $3.98 | 194600 |
| 2025-10-22 | 4.16 | $3.93 | 223124 |
| 2025-10-21 | 4.18 | $3.99 | 119738 |
| 2025-10-20 | 4.19 | $4.00 | 289300 |
| 2025-10-17 | 4.21 | $4.01 | 310000 |
| 2025-10-16 | 4.22 | $4.06 | 158512 |
| 2025-10-15 | 4.23 | $4.16 | 218392 |
| 2025-10-14 | 4.23 | $4.05 | 264300 |
| 2025-10-13 | 4.24 | $4.10 | 265600 |
| 2025-10-10 | 4.25 | $4.13 | 343316 |
| 2025-10-09 | 4.26 | $4.19 | 371843 |
| 2025-10-08 | 4.27 | $4.23 | 196100 |
| 2025-10-07 | 4.27 | $4.24 | 165917 |
| 2025-10-06 | 4.28 | $4.27 | 248536 |
| 2025-10-03 | 4.28 | $4.24 | 202038 |
| 2025-10-02 | 4.28 | $4.23 | 237000 |
| 2025-10-01 | 4.28 | $4.24 | 258537 |
| 2025-09-30 | 4.28 | $4.30 | 133900 |
| 2025-09-29 | 4.28 | $4.28 | 136000 |
| 2025-09-26 | 4.28 | $4.24 | 130121 |
| 2025-09-25 | 4.28 | $4.23 | 193000 |
| 2025-09-24 | 4.28 | $4.33 | 233929 |
| 2025-09-23 | 4.28 | $4.29 | 251600 |
| 2025-09-22 | 4.28 | $4.30 | 177566 |
| 2025-09-19 | 4.27 | $4.24 | 153132 |
| 2025-09-18 | 4.27 | $4.23 | 69134 |
| 2025-09-17 | 4.27 | $4.22 | 196516 |
| 2025-09-16 | 4.27 | $4.24 | 209900 |
| 2025-09-15 | 4.27 | $4.36 | 352343 |
| 2025-09-12 | 4.26 | $4.35 | 285755 |
| 2025-09-11 | 4.26 | $4.35 | 175100 |
| 2025-09-10 | 4.25 | $4.30 | 125300 |
| 2025-09-09 | 4.25 | $4.30 | 157902 |
| 2025-09-08 | 4.25 | $4.30 | 208133 |
| 2025-09-05 | 4.24 | $4.27 | 254500 |
| 2025-09-04 | 4.24 | $4.29 | 254100 |
| 2025-09-03 | 4.23 | $4.26 | 203100 |
| 2025-09-02 | 4.23 | $4.26 | 207158 |
| 2025-08-29 | 4.23 | $4.27 | 122700 |
| 2025-08-28 | 4.23 | $4.25 | 163451 |
| 2025-08-27 | 4.22 | $4.24 | 102800 |
| 2025-08-26 | 4.22 | $4.24 | 139700 |
| 2025-08-25 | 4.22 | $4.28 | 172200 |
| 2025-08-22 | 4.22 | $4.24 | 190620 |
| 2025-08-21 | 4.22 | $4.22 | 184900 |
| 2025-08-20 | 4.22 | $4.19 | 85245 |
| 2025-08-19 | 4.23 | $4.17 | 103000 |
| 2025-08-18 | 4.23 | $4.20 | 90900 |
| 2025-08-15 | 4.24 | $4.22 | 151912 |
| 2025-08-14 | 4.24 | $4.25 | 142827 |
| 2025-08-13 | 4.24 | $4.27 | 175200 |
| 2025-08-12 | 4.24 | $4.25 | 115465 |
| 2025-08-11 | 4.24 | $4.23 | 128100 |
| 2025-08-08 | 4.24 | $4.21 | 105000 |
| 2025-08-07 | 4.25 | $4.20 | 108637 |
| 2025-08-06 | 4.25 | $4.21 | 178700 |
| 2025-08-05 | 4.26 | $4.21 | 103000 |
| 2025-08-04 | 4.26 | $4.26 | 192300 |
| 2025-08-01 | 4.26 | $4.17 | 87408 |
| 2025-07-31 | 4.26 | $4.21 | 106037 |
| 2025-07-30 | 4.26 | $4.25 | 152516 |
| 2025-07-29 | 4.26 | $4.19 | 151300 |
| 2025-07-28 | 4.26 | $4.25 | 149846 |
| 2025-07-25 | 4.25 | $4.27 | 140411 |
| 2025-07-24 | 4.24 | $4.28 | 193012 |
| 2025-07-23 | 4.23 | $4.27 | 162410 |
| 2025-07-22 | 4.22 | $4.27 | 139800 |
| 2025-07-21 | 4.20 | $4.26 | 197648 |
| 2025-07-18 | 4.19 | $4.25 | 175700 |
| 2025-07-17 | 4.17 | $4.21 | 215375 |
| 2025-07-16 | 4.15 | $4.29 | 111624 |
| 2025-07-15 | 4.14 | $4.31 | 117250 |
| 2025-07-14 | 4.12 | $4.31 | 80400 |
| 2025-07-11 | 4.11 | $4.28 | 89940 |
| 2025-07-10 | 4.10 | $4.30 | 86106 |
| 2025-07-09 | 4.09 | $4.26 | 72623 |
| 2025-07-08 | 4.07 | $4.26 | 86839 |
| 2025-07-07 | 4.06 | $4.26 | 114788 |
| 2025-07-03 | 4.05 | $4.26 | 65600 |
| 2025-07-02 | 4.04 | $4.22 | 185700 |
| 2025-07-01 | 4.03 | $4.19 | 105803 |
| 2025-06-30 | 4.03 | $4.13 | 221100 |
| 2025-06-27 | 4.03 | $4.14 | 102909 |
| 2025-06-26 | 4.02 | $4.07 | 110110 |
| 2025-06-25 | 4.02 | $4.06 | 104620 |
| 2025-06-24 | 4.02 | $4.04 | 125639 |
| 2025-06-23 | 4.03 | $3.97 | 223407 |
| 2025-06-20 | 4.03 | $3.94 | 196725 |
| 2025-06-18 | 4.04 | $3.90 | 150305 |
| 2025-06-17 | 4.05 | $3.90 | 245300 |
| 2025-06-16 | 4.07 | $3.96 | 169900 |
| 2025-06-13 | 4.08 | $3.98 | 265840 |
| 2025-06-12 | 4.09 | $4.07 | 104734 |
| 2025-06-11 | 4.10 | $4.07 | 170700 |
| 2025-06-10 | 4.11 | $4.04 | 209038 |
| 2025-06-09 | 4.13 | $4.03 | 225900 |
| 2025-06-06 | 4.14 | $4.02 | 273437 |
| 2025-06-05 | 4.15 | $4.04 | 218200 |
| 2025-06-04 | 4.17 | $4.06 | 213337 |
| 2025-06-03 | 4.19 | $4.08 | 381518 |
| 2025-06-02 | 4.20 | $4.11 | 196720 |
| 2025-05-30 | 4.22 | $4.02 | 327132 |
| 2025-05-29 | 4.24 | $4.05 | 144500 |
| 2025-05-28 | 4.26 | $4.05 | 756802 |
| 2025-05-27 | 4.29 | $4.13 | 306000 |
| 2025-05-23 | 4.31 | $4.13 | 165495 |
| 2025-05-22 | 4.33 | $4.09 | 397440 |
| 2025-05-21 | 4.36 | $4.10 | 326650 |
| 2025-05-20 | 4.39 | $4.15 | 358038 |
| 2025-05-19 | 4.41 | $4.14 | 460400 |
| 2025-05-16 | 4.43 | $4.19 | 253719 |
| 2025-05-15 | 4.44 | $4.19 | 255400 |
| 2025-05-14 | 4.46 | $4.33 | 241500 |
| 2025-05-13 | 4.46 | $4.32 | 515300 |
| 2025-05-12 | 4.47 | $4.31 | 380200 |
| 2025-05-09 | 4.47 | $4.27 | 149615 |
| 2025-05-08 | 4.47 | $4.32 | 210400 |
| 2025-05-07 | 4.47 | $4.35 | 115900 |
| 2025-05-06 | 4.46 | $4.38 | 91527 |
| 2025-05-05 | 4.45 | $4.40 | 75900 |
| 2025-05-02 | 4.44 | $4.46 | 77100 |
| 2025-05-01 | 4.45 | $4.45 | 98000 |
| 2025-04-30 | 4.46 | $4.48 | 104932 |
| 2025-04-29 | 4.46 | $4.52 | 111300 |
| 2025-04-28 | 4.47 | $4.52 | 180947 |
| 2025-04-25 | 4.48 | $4.69 | 116500 |
| 2025-04-24 | 4.48 | $4.67 | 117519 |
| 2025-04-23 | 4.48 | $4.66 | 156512 |
| 2025-04-22 | 4.49 | $4.63 | 131838 |
| 2025-04-21 | 4.49 | $4.43 | 61535 |
| 2025-04-17 | 4.51 | $4.51 | 28641 |
| 2025-04-16 | 4.52 | $4.42 | 109544 |
| 2025-04-15 | 4.53 | $4.47 | 104722 |
| 2025-04-14 | 4.54 | $4.47 | 35833 |
| 2025-04-11 | 4.56 | $4.33 | 74719 |
| 2025-04-10 | 4.59 | $4.28 | 91800 |
| 2025-04-09 | 4.62 | $4.25 | 305007 |
| 2025-04-08 | 4.65 | $4.14 | 99158 |
| 2025-04-07 | 4.68 | $4.16 | 312200 |
| 2025-04-04 | 4.71 | $4.32 | 306531 |
| 2025-04-03 | 4.73 | $4.51 | 160120 |
| 2025-04-02 | 4.75 | $4.64 | 71268 |
| 2025-04-01 | 4.75 | $4.64 | 59713 |
| 2025-03-31 | 4.76 | $4.63 | 85600 |
| 2025-03-28 | 4.77 | $4.67 | 178500 |
| 2025-03-27 | 4.78 | $4.72 | 42108 |
| 2025-03-26 | 4.78 | $4.72 | 88400 |
| 2025-03-25 | 4.78 | $4.79 | 58830 |
| 2025-03-24 | 4.78 | $4.76 | 318038 |
| 2025-03-21 | 4.79 | $4.78 | 136500 |
| 2025-03-20 | 4.79 | $4.68 | 56300 |
| 2025-03-19 | 4.79 | $4.69 | 49647 |
| 2025-03-18 | 4.80 | $4.67 | 188811 |
| 2025-03-17 | 4.80 | $4.77 | 195700 |
| 2025-03-14 | 4.81 | $4.90 | 262192 |
| 2025-03-13 | 4.80 | $4.86 | 84194 |
| 2025-03-12 | 4.80 | $4.85 | 105879 |
| 2025-03-11 | 4.80 | $4.80 | 142739 |
| 2025-03-10 | 4.80 | $4.76 | 150832 |
| 2025-03-07 | 4.80 | $4.80 | 134229 |
| 2025-03-06 | 4.81 | $4.80 | 61200 |
| 2025-03-05 | 4.81 | $4.79 | 71511 |
| 2025-03-04 | 4.82 | $4.79 | 150100 |
| 2025-03-03 | 4.82 | $4.80 | 130843 |
| 2025-02-28 | 4.83 | $4.79 | 66500 |
| 2025-02-27 | 4.83 | $4.80 | 63748 |
| 2025-02-26 | 4.83 | $4.80 | 96200 |
| 2025-02-25 | 4.84 | $4.80 | 94200 |
| 2025-02-24 | 4.84 | $4.79 | 122318 |
| 2025-02-21 | 4.85 | $4.79 | 113145 |
| 2025-02-20 | 4.85 | $4.78 | 60001 |
| 2025-02-19 | 4.85 | $4.80 | 49622 |
| 2025-02-18 | 4.84 | $4.79 | 64246 |
| 2025-02-14 | 4.84 | $4.81 | 54101 |
| 2025-02-13 | 4.83 | $4.81 | 107800 |
| 2025-02-12 | 4.83 | $4.82 | 31927 |
| 2025-02-11 | 4.82 | $4.83 | 75200 |
| 2025-02-10 | 4.81 | $4.85 | 59630 |
| 2025-02-07 | 4.80 | $4.81 | 123300 |
| 2025-02-06 | 4.79 | $4.90 | 73900 |
| 2025-02-05 | 4.77 | $4.90 | 94400 |
| 2025-02-04 | 4.76 | $4.87 | 82200 |
| 2025-02-03 | 4.74 | $4.88 | 90400 |
| 2025-01-31 | 4.72 | $4.89 | 54700 |
| 2025-01-30 | 4.70 | $4.89 | 41300 |
| 2025-01-29 | 4.68 | $4.87 | 41871 |
| 2025-01-28 | 4.67 | $4.91 | 51816 |
| 2025-01-27 | 4.65 | $4.87 | 70700 |
| 2025-01-24 | 4.65 | $4.84 | 21200 |
| 2025-01-23 | 4.64 | $4.81 | 57800 |
| 2025-01-22 | 4.64 | $4.76 | 66012 |
| 2025-01-21 | 4.64 | $4.70 | 72200 |
| 2025-01-17 | 4.64 | $4.69 | 48547 |
| 2025-01-16 | 4.64 | $4.71 | 32500 |
| 2025-01-15 | 4.63 | $4.72 | 42126 |
| 2025-01-14 | 4.64 | $4.66 | 90200 |
| 2025-01-13 | 4.66 | $4.63 | 80600 |
| 2025-01-10 | 4.68 | $4.62 | 105000 |
| 2025-01-08 | 4.70 | $4.62 | 52632 |
| 2025-01-07 | 4.73 | $4.63 | 46010 |
| 2025-01-06 | 4.75 | $4.59 | 67928 |
| 2025-01-03 | 4.77 | $4.57 | 31911 |
| 2025-01-02 | 4.80 | $4.49 | 84589 |
| 2024-12-31 | 4.83 | $4.46 | 106500 |
| 2024-12-30 | 4.86 | $4.46 | 222115 |
| 2024-12-27 | 4.88 | $4.58 | 81743 |
| 2024-12-26 | 4.90 | $4.61 | 184429 |
| 2024-12-24 | 4.92 | $4.76 | 47900 |
| 2024-12-23 | 4.92 | $4.79 | 88147 |
| 2024-12-20 | 4.92 | $4.84 | 258834 |
| 2024-12-19 | 4.92 | $4.66 | 195348 |
| 2024-12-18 | 4.93 | $4.67 | 155033 |
| 2024-12-17 | 4.94 | $4.65 | 82543 |
| 2024-12-16 | 4.95 | $4.66 | 236300 |
| 2024-12-13 | 4.95 | $4.79 | 167539 |
| 2024-12-12 | 4.95 | $5.05 | 208643 |
| 2024-12-11 | 4.94 | $5.09 | 321600 |
| 2024-12-10 | 4.92 | $5.10 | 105300 |
| 2024-12-09 | 4.91 | $5.09 | 95100 |
| 2024-12-06 | 4.90 | $5.12 | 173945 |
| 2024-12-05 | 4.88 | $5.04 | 136700 |
| 2024-12-04 | 4.87 | $5.05 | 132714 |
| 2024-12-03 | 4.85 | $5.03 | 129500 |
| 2024-12-02 | 4.83 | $5.07 | 144000 |
| 2024-11-29 | 4.81 | $4.99 | 39300 |
| 2024-11-27 | 4.79 | $4.96 | 78120 |
| 2024-11-26 | 4.77 | $4.91 | 65700 |
| 2024-11-25 | 4.76 | $4.88 | 74400 |
| 2024-11-22 | 4.74 | $4.84 | 96600 |
| 2024-11-21 | 4.73 | $4.83 | 76701 |
| 2024-11-20 | 4.72 | $4.83 | 67800 |
| 2024-11-19 | 4.71 | $4.83 | 126042 |
| 2024-11-18 | 4.70 | $4.78 | 71904 |
| 2024-11-15 | 4.70 | $4.76 | 45000 |
| 2024-11-14 | 4.70 | $4.78 | 37325 |
| 2024-11-13 | 4.69 | $4.75 | 59106 |
| 2024-11-12 | 4.69 | $4.81 | 74200 |
| 2024-11-11 | 4.69 | $4.83 | 54500 |
| 2024-11-08 | 4.68 | $4.83 | 52909 |
| 2024-11-07 | 4.68 | $4.80 | 37900 |
| 2024-11-06 | 4.68 | $4.74 | 56500 |
| 2024-11-05 | 4.68 | $4.70 | 42939 |
| 2024-11-04 | 4.68 | $4.68 | 173234 |
| 2024-11-01 | 4.69 | $4.59 | 44900 |
| 2024-10-31 | 4.71 | $4.60 | 35334 |
| 2024-10-30 | 4.72 | $4.64 | 37448 |
| 2024-10-29 | 4.74 | $4.63 | 41200 |
| 2024-10-28 | 4.75 | $4.64 | 52800 |
| 2024-10-25 | 4.77 | $4.63 | 57400 |
| 2024-10-24 | 4.78 | $4.59 | 44369 |
| 2024-10-23 | 4.80 | $4.57 | 64403 |
| 2024-10-22 | 4.81 | $4.68 | 71545 |
| 2024-10-21 | 4.83 | $4.71 | 65900 |
| 2024-10-18 | 4.84 | $4.70 | 69412 |
| 2024-10-17 | 4.86 | $4.75 | 34707 |
| 2024-10-16 | 4.87 | $4.75 | 43620 |
| 2024-10-15 | 4.87 | $4.72 | 81312 |
| 2024-10-14 | 4.88 | $4.74 | 56300 |
| 2024-10-11 | 4.89 | $4.73 | 71000 |
| 2024-10-10 | 4.90 | $4.73 | 107500 |
| 2024-10-09 | 4.92 | $4.76 | 183400 |
| 2024-10-08 | 4.94 | $4.84 | 28336 |
| 2024-10-07 | 4.95 | $4.85 | 62300 |
| 2024-10-04 | 4.96 | $4.90 | 97333 |
| 2024-10-03 | 4.97 | $4.90 | 48729 |
| 2024-10-02 | 4.98 | $4.89 | 63200 |
| 2024-10-01 | 4.99 | $4.93 | 41700 |
| 2024-09-30 | 5.00 | $4.93 | 41400 |
| 2024-09-27 | 5.00 | $4.90 | 70800 |
| 2024-09-26 | 5.01 | $4.95 | 60400 |
| 2024-09-25 | 5.02 | $4.92 | 63900 |
| 2024-09-24 | 5.03 | $4.97 | 80428 |
| 2024-09-23 | 5.04 | $5.02 | 253200 |
| 2024-09-20 | 5.04 | $5.01 | 138300 |
| 2024-09-19 | 5.03 | $4.89 | 72100 |
| 2024-09-18 | 5.03 | $4.84 | 80700 |
| 2024-09-17 | 5.04 | $4.84 | 85700 |
| 2024-09-16 | 5.04 | $4.90 | 56200 |
| 2024-09-13 | 5.04 | $5.07 | 180252 |
| 2024-09-12 | 5.02 | $5.10 | 95249 |
| 2024-09-11 | 5.01 | $5.10 | 107723 |
| 2024-09-10 | 5.00 | $5.08 | 60929 |
| 2024-09-09 | 4.99 | $5.10 | 71248 |
| 2024-09-06 | 4.98 | $5.08 | 70117 |
| 2024-09-05 | 4.97 | $5.07 | 39608 |
| 2024-09-04 | 4.96 | $5.05 | 104415 |
| 2024-09-03 | 4.96 | $5.09 | 45249 |
| 2024-08-30 | 4.94 | $5.07 | 69600 |
| 2024-08-29 | 4.94 | $5.12 | 57200 |
| 2024-08-28 | 4.93 | $5.10 | 111111 |
| 2024-08-27 | 4.93 | $5.13 | 91400 |
| 2024-08-26 | 4.92 | $5.06 | 155324 |
| 2024-08-23 | 4.92 | $5.00 | 123827 |
| 2024-08-22 | 4.92 | $4.93 | 33036 |
| 2024-08-21 | 4.93 | $4.92 | 50525 |
| 2024-08-20 | 4.93 | $4.94 | 24200 |
| 2024-08-19 | 4.93 | $4.93 | 43614 |
| 2024-08-16 | 4.94 | $4.79 | 95114 |
| 2024-08-15 | 4.96 | $4.73 | 159546 |
| 2024-08-14 | 4.97 | $4.83 | 53635 |
| 2024-08-13 | 4.98 | $4.90 | 57504 |
| 2024-08-12 | 4.99 | $4.89 | 45500 |
| 2024-08-09 | 5.00 | $4.90 | 48400 |
| 2024-08-08 | 5.01 | $4.94 | 77207 |
| 2024-08-07 | 5.02 | $4.92 | 42500 |
| 2024-08-06 | 5.02 | $4.91 | 44900 |
| 2024-08-05 | 5.03 | $4.85 | 98300 |
| 2024-08-02 | 5.05 | $4.99 | 57000 |
| 2024-08-01 | 5.06 | $5.01 | 69331 |
| 2024-07-31 | 5.07 | $5.03 | 34938 |
| 2024-07-30 | 5.08 | $5.01 | 126500 |
| 2024-07-29 | 5.10 | $5.05 | 98702 |
| 2024-07-26 | 5.12 | $4.94 | 545507 |
| 2024-07-25 | 5.14 | $5.03 | 301300 |
| 2024-07-24 | 5.16 | $5.01 | 67603 |
| 2024-07-23 | 5.18 | $5.02 | 137613 |
| 2024-07-22 | 5.21 | $5.06 | 178906 |
| 2024-07-19 | 5.23 | $5.10 | 109210 |
| 2024-07-18 | 5.24 | $5.06 | 109800 |
| 2024-07-17 | 5.26 | $5.07 | 103200 |
| 2024-07-16 | 5.29 | $5.10 | 91946 |
| 2024-07-15 | 5.31 | $5.04 | 111431 |
| 2024-07-12 | 5.34 | $5.04 | 153900 |
| 2024-07-11 | 5.38 | $5.06 | 133000 |
| 2024-07-10 | 5.43 | $5.10 | 82121 |
| 2024-07-09 | 5.47 | $5.10 | 65800 |
| 2024-07-08 | 5.50 | $5.09 | 157105 |
| 2024-07-05 | 5.54 | $5.20 | 119600 |
| 2024-07-03 | 5.57 | $5.25 | 120014 |
| 2024-07-02 | 5.59 | $5.32 | 81100 |
| 2024-07-01 | 5.61 | $5.40 | 96141 |
| 2024-06-28 | 5.62 | $5.36 | 207125 |
| 2024-06-27 | 5.63 | $5.42 | 70616 |
| 2024-06-26 | 5.64 | $5.41 | 325312 |
| 2024-06-25 | 5.66 | $5.47 | 487615 |
| 2024-06-24 | 5.67 | $5.48 | 43700 |
| 2024-06-21 | 5.69 | $5.46 | 440209 |
| 2024-06-20 | 5.71 | $5.35 | 251700 |
| 2024-06-18 | 5.74 | $5.50 | 66734 |
| 2024-06-17 | 5.75 | $5.55 | 44700 |
| 2024-06-14 | 5.76 | $5.50 | 61400 |
| 2024-06-13 | 5.77 | $5.66 | 71103 |
| 2024-06-12 | 5.77 | $5.95 | 120392 |
| 2024-06-11 | 5.75 | $5.97 | 109022 |
| 2024-06-10 | 5.73 | $5.89 | 119743 |
| 2024-06-07 | 5.72 | $5.78 | 69244 |
| 2024-06-06 | 5.71 | $5.78 | 56975 |
| 2024-06-05 | 5.69 | $5.81 | 80238 |
| 2024-06-04 | 5.68 | $5.76 | 58106 |
| 2024-06-03 | 5.67 | $5.74 | 117345 |
| 2024-05-31 | 5.66 | $5.59 | 53500 |
| 2024-05-30 | 5.65 | $5.56 | 69400 |
| 2024-05-29 | 5.65 | $5.61 | 68040 |
| 2024-05-28 | 5.64 | $5.69 | 56839 |
| 2024-05-24 | 5.63 | $5.84 | 60007 |
| 2024-05-23 | 5.61 | $5.80 | 34913 |
| 2024-05-22 | 5.59 | $5.83 | 72028 |
| 2024-05-21 | 5.57 | $5.89 | 50639 |
| 2024-05-20 | 5.55 | $5.79 | 42900 |
| 2024-05-17 | 5.52 | $5.71 | 57517 |
| 2024-05-16 | 5.50 | $5.70 | 129000 |
| 2024-05-15 | 5.48 | $5.71 | 36500 |
| 2024-05-14 | 5.46 | $5.61 | 24000 |
| 2024-05-13 | 5.44 | $5.57 | 22500 |
| 2024-05-10 | 5.43 | $5.58 | 24318 |
| 2024-05-09 | 5.42 | $5.58 | 40800 |
| 2024-05-08 | 5.41 | $5.51 | 25200 |
| 2024-05-07 | 5.41 | $5.55 | 24345 |
| 2024-05-06 | 5.41 | $5.55 | 28400 |
| 2024-05-03 | 5.42 | $5.52 | 26436 |
| 2024-05-02 | 5.43 | $5.44 | 16842 |
| 2024-05-01 | 5.44 | $5.42 | 35100 |
| 2024-04-30 | 5.44 | $5.46 | 20831 |
| 2024-04-29 | 5.45 | $5.47 | 31100 |
| 2024-04-26 | 5.45 | $5.41 | 20918 |
| 2024-04-25 | 5.46 | $5.41 | 50000 |
| 2024-04-24 | 5.47 | $5.48 | 24431 |
| 2024-04-23 | 5.48 | $5.43 | 98800 |
| 2024-04-22 | 5.50 | $5.29 | 23100 |
| 2024-04-19 | 5.52 | $5.30 | 42321 |
| 2024-04-18 | 5.55 | $5.28 | 25900 |
| 2024-04-17 | 5.57 | $5.27 | 42113 |
| 2024-04-16 | 5.58 | $5.30 | 19618 |
| 2024-04-15 | 5.60 | $5.28 | 86600 |
| 2024-04-12 | 5.61 | $5.38 | 82413 |
| 2024-04-11 | 5.63 | $5.43 | 131000 |
| 2024-04-10 | 5.64 | $5.53 | 41300 |
| 2024-04-09 | 5.67 | $5.59 | 47639 |
| 2024-04-08 | 5.69 | $5.70 | 28000 |
| 2024-04-05 | 5.70 | $5.65 | 13000 |
| 2024-04-04 | 5.71 | $5.67 | 46200 |
| 2024-04-03 | 5.72 | $5.56 | 20438 |
| 2024-04-02 | 5.73 | $5.47 | 65229 |
| 2024-04-01 | 5.74 | $5.52 | 111500 |
| 2024-03-28 | 5.75 | $5.66 | 24400 |
| 2024-03-27 | 5.75 | $5.66 | 32000 |
| 2024-03-26 | 5.75 | $5.64 | 47900 |
| 2024-03-25 | 5.74 | $5.73 | 32800 |
| 2024-03-22 | 5.73 | $5.74 | 45800 |
| 2024-03-21 | 5.72 | $5.90 | 169045 |
| 2024-03-20 | 5.70 | $5.65 | 82000 |
| 2024-03-19 | 5.69 | $5.60 | 88300 |
| 2024-03-18 | 5.68 | $5.56 | 82223 |
| 2024-03-15 | 5.68 | $5.63 | 19137 |
| 2024-03-14 | 5.66 | $5.66 | 49916 |
| 2024-03-13 | 5.65 | $5.69 | 103800 |
| 2024-03-12 | 5.63 | $6.11 | 158842 |
| 2024-03-11 | 5.59 | $5.98 | 119049 |
| 2024-03-08 | 5.57 | $5.88 | 68600 |
| 2024-03-07 | 5.54 | $5.83 | 76538 |
| 2024-03-06 | 5.52 | $5.85 | 67406 |
| 2024-03-05 | 5.50 | $5.75 | 57612 |
| 2024-03-04 | 5.48 | $5.78 | 43550 |
| 2024-03-01 | 5.47 | $5.74 | 60700 |
| 2024-02-29 | 5.46 | $5.59 | 96234 |
| 2024-02-28 | 5.45 | $5.60 | 67908 |
| 2024-02-27 | 5.44 | $5.55 | 51521 |
| 2024-02-26 | 5.44 | $5.56 | 52011 |
| 2024-02-23 | 5.43 | $5.56 | 87905 |
| 2024-02-22 | 5.42 | $5.49 | 58700 |
| 2024-02-21 | 5.42 | $5.42 | 56500 |
| 2024-02-20 | 5.42 | $5.42 | 106908 |
| 2024-02-16 | 5.43 | $5.44 | 88800 |
| 2024-02-15 | 5.43 | $5.39 | 60800 |
| 2024-02-14 | 5.43 | $5.35 | 66200 |
| 2024-02-13 | 5.43 | $5.27 | 45900 |
| 2024-02-12 | 5.44 | $5.44 | 39900 |
| 2024-02-09 | 5.45 | $5.39 | 26400 |
| 2024-02-08 | 5.45 | $5.41 | 39400 |
| 2024-02-07 | 5.46 | $5.41 | 24500 |
| 2024-02-06 | 5.46 | $5.39 | 18600 |
| 2024-02-05 | 5.47 | $5.42 | 32900 |
| 2024-02-02 | 5.48 | $5.49 | 32528 |
| 2024-02-01 | 5.48 | $5.52 | 32745 |
| 2024-01-31 | 5.48 | $5.41 | 40400 |
| 2024-01-30 | 5.48 | $5.48 | 54700 |
| 2024-01-29 | 5.49 | $5.51 | 42719 |
| 2024-01-26 | 5.50 | $5.43 | 35511 |
| 2024-01-25 | 5.52 | $5.40 | 37718 |
| 2024-01-24 | 5.55 | $5.42 | 48943 |
| 2024-01-23 | 5.57 | $5.50 | 57400 |
| 2024-01-22 | 5.58 | $5.50 | 43500 |
| 2024-01-19 | 5.58 | $5.41 | 36610 |
| 2024-01-18 | 5.58 | $5.40 | 57530 |
| 2024-01-17 | 5.58 | $5.43 | 26200 |
| 2024-01-16 | 5.58 | $5.53 | 58746 |
| 2024-01-12 | 5.58 | $5.50 | 14236 |
| 2024-01-11 | 5.60 | $5.53 | 38900 |
| 2024-01-10 | 5.62 | $5.53 | 42112 |
| 2024-01-09 | 5.63 | $5.45 | 130405 |
| 2024-01-08 | 5.64 | $5.48 | 73517 |
| 2024-01-05 | 5.67 | $5.58 | 29111 |
| 2024-01-04 | 5.70 | $5.59 | 84317 |
| 2024-01-03 | 5.73 | $5.52 | 51426 |
| 2024-01-02 | 5.75 | $5.48 | 68620 |
| 2023-12-29 | 5.77 | $5.67 | 44816 |
| 2023-12-28 | 5.76 | $5.66 | 68400 |
| 2023-12-27 | 5.74 | $5.86 | 47640 |
| 2023-12-26 | 5.72 | $5.89 | 118128 |
| 2023-12-22 | 5.68 | $5.91 | 121543 |
| 2023-12-21 | 5.64 | $5.72 | 55949 |
| 2023-12-20 | 5.62 | $5.54 | 124700 |
| 2023-12-19 | 5.62 | $5.33 | 69600 |
| 2023-12-18 | 5.60 | $5.30 | 83014 |
| 2023-12-15 | 5.59 | $5.50 | 58812 |
| 2023-12-14 | 5.55 | $5.63 | 70700 |
| 2023-12-13 | 5.51 | $5.90 | 58700 |
| 2023-12-12 | 5.46 | $5.87 | 40623 |
| 2023-12-11 | 5.39 | $5.77 | 70100 |
| 2023-12-08 | 5.33 | $5.68 | 108053 |
| 2023-12-07 | 5.26 | $6.07 | 36610 |
| 2023-12-06 | 5.19 | $6.13 | 52100 |
| 2023-12-05 | 5.12 | $6.18 | 55411 |
| 2023-12-04 | 5.05 | $5.97 | 65200 |
| 2023-12-01 | 4.99 | $5.91 | 88900 |
| 2023-11-30 | 4.94 | $5.42 | 30905 |
| 2023-11-29 | 4.89 | $5.29 | 46800 |
| 2023-11-28 | 4.85 | $5.31 | 59800 |
| 2023-11-27 | 4.82 | $5.09 | 70600 |
| 2023-11-24 | 4.80 | $5.26 | 37841 |
| 2023-11-22 | 4.79 | $5.34 | 80822 |
| 2023-11-21 | 4.79 | $5.37 | 70022 |
| 2023-11-20 | 4.78 | $5.09 | 38445 |
| 2023-11-17 | 4.80 | $4.97 | 71900 |
| 2023-11-16 | 4.83 | $4.80 | 54200 |
| 2023-11-15 | 4.87 | $4.81 | 24216 |
| 2023-11-14 | 4.91 | $4.77 | 50400 |
| 2023-11-13 | 4.96 | $4.53 | 39300 |
| 2023-11-10 | 5.02 | $4.58 | 52305 |
| 2023-11-09 | 5.09 | $4.36 | 100600 |
| 2023-11-08 | 5.17 | $4.59 | 79000 |
| 2023-11-07 | 5.24 | $4.79 | 52618 |
| 2023-11-06 | 5.30 | $4.76 | 56700 |
| 2023-11-03 | 5.36 | $4.81 | 170634 |
| 2023-11-02 | 5.42 | $4.78 | 97042 |
| 2023-11-01 | 5.47 | $4.46 | 88924 |
| 2023-10-31 | 5.54 | $4.60 | 85008 |
| 2023-10-30 | 5.60 | $4.64 | 88900 |
| 2023-10-27 | 5.65 | $4.77 | 120006 |
| 2023-10-26 | 5.71 | $5.05 | 60000 |
| 2023-10-25 | 5.75 | $5.18 | 30606 |
| 2023-10-24 | 5.80 | $5.24 | 105700 |
| 2023-10-23 | 5.85 | $5.47 | 50700 |
| 2023-10-20 | 5.89 | $5.51 | 42417 |
| 2023-10-19 | 5.93 | $5.63 | 39500 |
| 2023-10-18 | 5.96 | $5.71 | 49338 |
| 2023-10-17 | 5.98 | $5.76 | 22000 |
| 2023-10-16 | 5.98 | $5.77 | 48644 |
| 2023-10-13 | 5.99 | $5.86 | 35038 |
| 2023-10-12 | 6.00 | $5.92 | 12400 |
| 2023-10-11 | 6.00 | $6.13 | 29800 |
| 2023-10-10 | 6.02 | $5.92 | 47330 |
| 2023-10-09 | 6.05 | $5.96 | 31137 |
| 2023-10-06 | 6.08 | $5.97 | 43000 |
| 2023-10-05 | 6.10 | $5.86 | 21232 |
| 2023-10-04 | 6.12 | $5.90 | 59700 |
| 2023-10-03 | 6.15 | $5.67 | 67028 |
| 2023-10-02 | 6.19 | $5.76 | 60121 |
| 2023-09-29 | 6.22 | $5.89 | 42407 |
| 2023-09-28 | 6.25 | $5.82 | 102300 |
| 2023-09-27 | 6.27 | $6.20 | 58627 |
| 2023-09-26 | 6.28 | $6.25 | 56100 |
| 2023-09-25 | 6.26 | $6.30 | 133833 |
| 2023-09-22 | 6.24 | $6.38 | 113164 |
| 2023-09-21 | 6.22 | $6.12 | 42300 |
| 2023-09-20 | 6.20 | $6.06 | 87428 |
| 2023-09-19 | 6.20 | $5.85 | 50848 |
| 2023-09-18 | 6.20 | $5.91 | 48202 |
| 2023-09-15 | 6.20 | $6.03 | 58600 |
| 2023-09-14 | 6.20 | $6.09 | 49100 |
| 2023-09-13 | 6.20 | $6.52 | 80648 |
| 2023-09-12 | 6.18 | $6.52 | 68202 |
| 2023-09-11 | 6.17 | $6.56 | 148900 |
| 2023-09-08 | 6.15 | $6.34 | 60300 |
| 2023-09-07 | 6.15 | $6.30 | 82505 |
| 2023-09-06 | 6.15 | $6.43 | 29220 |
| 2023-09-05 | 6.14 | $6.40 | 33905 |
| 2023-09-01 | 6.14 | $6.52 | 38600 |
| 2023-08-31 | 6.12 | $6.37 | 52348 |
| 2023-08-30 | 6.12 | $6.26 | 50029 |
| 2023-08-29 | 6.12 | $6.30 | 46133 |
| 2023-08-28 | 6.13 | $6.03 | 49047 |
| 2023-08-25 | 6.15 | $5.90 | 59235 |
| 2023-08-24 | 6.18 | $5.79 | 51044 |
| 2023-08-23 | 6.21 | $5.89 | 43833 |
| 2023-08-22 | 6.25 | $5.90 | 20500 |
| 2023-08-21 | 6.29 | $5.92 | 41001 |
| 2023-08-18 | 6.32 | $5.91 | 133600 |
| 2023-08-17 | 6.36 | $6.04 | 66910 |
| 2023-08-16 | 6.40 | $6.03 | 52000 |
| 2023-08-15 | 6.43 | $6.17 | 36907 |
| 2023-08-14 | 6.46 | $6.26 | 29000 |
| 2023-08-11 | 6.48 | $6.27 | 32316 |
| 2023-08-10 | 6.50 | $6.30 | 24732 |
| 2023-08-09 | 6.52 | $6.31 | 26436 |
| 2023-08-08 | 6.54 | $6.31 | 14600 |
| 2023-08-07 | 6.56 | $6.28 | 26700 |
| 2023-08-04 | 6.58 | $6.24 | 41200 |
| 2023-08-03 | 6.60 | $6.25 | 57200 |
| 2023-08-02 | 6.62 | $6.30 | 80800 |
| 2023-08-01 | 6.64 | $6.41 | 51944 |
| 2023-07-31 | 6.64 | $6.50 | 46700 |
| 2023-07-28 | 6.65 | $6.52 | 85933 |
| 2023-07-27 | 6.65 | $6.48 | 43301 |
| 2023-07-26 | 6.66 | $6.62 | 25916 |
| 2023-07-25 | 6.67 | $6.65 | 34815 |
| 2023-07-24 | 6.68 | $6.63 | 27300 |
| 2023-07-21 | 6.68 | $6.67 | 25100 |
| 2023-07-20 | 6.69 | $6.70 | 54400 |
| 2023-07-19 | 6.68 | $6.76 | 25900 |
| 2023-07-18 | 6.65 | $6.74 | 39512 |
| 2023-07-17 | 6.64 | $6.70 | 50838 |
| 2023-07-14 | 6.62 | $6.68 | 47600 |
| 2023-07-13 | 6.59 | $6.70 | 54200 |
| 2023-07-12 | 6.58 | $6.65 | 53927 |
| 2023-07-11 | 6.57 | $6.78 | 37900 |
| 2023-07-10 | 6.54 | $6.66 | 28128 |
| 2023-07-07 | 6.51 | $6.59 | 46842 |
| 2023-07-06 | 6.49 | $6.64 | 33102 |
| 2023-07-05 | 6.46 | $6.63 | 21625 |
| 2023-07-03 | 6.43 | $6.54 | 25900 |
| 2023-06-30 | 6.41 | $6.58 | 18500 |
| 2023-06-29 | 6.38 | $6.62 | 18933 |
| 2023-06-28 | 6.35 | $6.58 | 85700 |
| 2023-06-27 | 6.31 | $6.90 | 177000 |
| 2023-06-26 | 6.27 | $6.77 | 64400 |
| 2023-06-23 | 6.23 | $6.78 | 94444 |
| 2023-06-22 | 6.18 | $6.71 | 64000 |
| 2023-06-21 | 6.14 | $6.56 | 78633 |
| 2023-06-20 | 6.11 | $6.28 | 58332 |
| 2023-06-16 | 6.11 | $6.40 | 66418 |
| 2023-06-15 | 6.09 | $6.25 | 42800 |
| 2023-06-14 | 6.07 | $6.23 | 46100 |
| 2023-06-13 | 6.04 | $6.39 | 89914 |
| 2023-06-12 | 6.01 | $6.41 | 97600 |
| 2023-06-09 | 5.97 | $6.22 | 15913 |
| 2023-06-08 | 5.94 | $6.19 | 33825 |
| 2023-06-07 | 5.91 | $6.10 | 47800 |
| 2023-06-06 | 5.89 | $6.09 | 33218 |
| 2023-06-05 | 5.86 | $6.02 | 65055 |
| 2023-06-02 | 5.84 | $6.02 | 49607 |
| 2023-06-01 | 5.82 | $6.06 | 57316 |
| 2023-05-31 | 5.80 | $5.98 | 40400 |
| 2023-05-30 | 5.78 | $5.92 | 40709 |
| 2023-05-26 | 5.77 | $5.94 | 43915 |
| 2023-05-25 | 5.76 | $5.97 | 26541 |
| 2023-05-24 | 5.74 | $5.87 | 37339 |
| 2023-05-23 | 5.73 | $5.96 | 23500 |
| 2023-05-22 | 5.72 | $5.99 | 47666 |
| 2023-05-19 | 5.70 | $6.14 | 63100 |
| 2023-05-18 | 5.67 | $6.01 | 68700 |
| 2023-05-17 | 5.65 | $5.81 | 23200 |
| 2023-05-16 | 5.64 | $5.77 | 30700 |
| 2023-05-15 | 5.64 | $5.74 | 19200 |
| 2023-05-12 | 5.63 | $5.62 | 57536 |
| 2023-05-11 | 5.63 | $5.60 | 35800 |
| 2023-05-10 | 5.64 | $5.67 | 37700 |
| 2023-05-09 | 5.64 | $5.58 | 31920 |
| 2023-05-08 | 5.64 | $5.60 | 42600 |
| 2023-05-05 | 5.65 | $5.60 | 33900 |
| 2023-05-04 | 5.65 | $5.57 | 66844 |
| 2023-05-03 | 5.65 | $5.68 | 26300 |
| 2023-05-02 | 5.65 | $5.57 | 41202 |
| 2023-05-01 | 5.66 | $5.67 | 87500 |
| 2023-04-28 | 5.66 | $5.68 | 28100 |
| 2023-04-27 | 5.65 | $5.72 | 20400 |
| 2023-04-26 | 5.64 | $5.68 | 34616 |
| 2023-04-25 | 5.63 | $5.60 | 35940 |
| 2023-04-24 | 5.63 | $5.63 | 44933 |
| 2023-04-21 | 5.63 | $5.59 | 14600 |
| 2023-04-20 | 5.63 | $5.62 | 65900 |
| 2023-04-19 | 5.63 | $5.65 | 27400 |
| 2023-04-18 | 5.62 | $5.68 | 39780 |
| 2023-04-17 | 5.60 | $5.63 | 26100 |
| 2023-04-14 | 5.59 | $5.64 | 46200 |
| 2023-04-13 | 5.60 | $5.69 | 57000 |
| 2023-04-12 | 5.61 | $5.68 | 47000 |
| 2023-04-11 | 5.63 | $5.65 | 50637 |
| 2023-04-10 | 5.64 | $5.76 | 33533 |
| 2023-04-06 | 5.65 | $5.59 | 27400 |
| 2023-04-05 | 5.67 | $5.65 | 28600 |
| 2023-04-04 | 5.69 | $5.68 | 20507 |
| 2023-04-03 | 5.71 | $5.73 | 49045 |
| 2023-03-31 | 5.72 | $5.64 | 58200 |
| 2023-03-30 | 5.74 | $5.54 | 32918 |
| 2023-03-29 | 5.76 | $5.50 | 21549 |
| 2023-03-28 | 5.78 | $5.41 | 79100 |
| 2023-03-27 | 5.81 | $5.65 | 77700 |
| 2023-03-24 | 5.81 | $5.68 | 94100 |
| 2023-03-23 | 5.82 | $5.62 | 36100 |
| 2023-03-22 | 5.82 | $5.54 | 97700 |
| 2023-03-21 | 5.83 | $5.34 | 69312 |
| 2023-03-20 | 5.85 | $5.44 | 64600 |
| 2023-03-17 | 5.88 | $5.40 | 60943 |
| 2023-03-16 | 5.90 | $5.73 | 79192 |
| 2023-03-15 | 5.90 | $5.98 | 95512 |
| 2023-03-14 | 5.88 | $6.05 | 49013 |
| 2023-03-13 | 5.85 | $5.83 | 82600 |
| 2023-03-10 | 5.83 | $5.92 | 39037 |
| 2023-03-09 | 5.82 | $5.98 | 43900 |
| 2023-03-08 | 5.80 | $6.08 | 63748 |
| 2023-03-07 | 5.77 | $6.05 | 37500 |
| 2023-03-06 | 5.75 | $6.01 | 87600 |
| 2023-03-03 | 5.74 | $6.02 | 42756 |
| 2023-03-02 | 5.73 | $5.93 | 45816 |
| 2023-03-01 | 5.73 | $5.94 | 72829 |
| 2023-02-28 | 5.72 | $5.91 | 49800 |
| 2023-02-27 | 5.70 | $5.76 | 81328 |
| 2023-02-24 | 5.70 | $5.78 | 50013 |
| 2023-02-23 | 5.69 | $5.78 | 40900 |
| 2023-02-22 | 5.68 | $5.72 | 59100 |
| 2023-02-21 | 5.68 | $5.77 | 96800 |
| 2023-02-17 | 5.67 | $5.95 | 53600 |
| 2023-02-16 | 5.65 | $5.72 | 64700 |
| 2023-02-15 | 5.65 | $5.76 | 45900 |
| 2023-02-14 | 5.65 | $5.61 | 47300 |
| 2023-02-13 | 5.65 | $5.50 | 57300 |
| 2023-02-10 | 5.66 | $5.50 | 71400 |
| 2023-02-09 | 5.66 | $5.56 | 56900 |
| 2023-02-08 | 5.66 | $5.61 | 59429 |
| 2023-02-07 | 5.66 | $5.60 | 55400 |
| 2023-02-06 | 5.67 | $5.56 | 125500 |
| 2023-02-03 | 5.68 | $5.75 | 88200 |
| 2023-02-02 | 5.68 | $5.97 | 99300 |
| 2023-02-01 | 5.66 | $5.87 | 89615 |
| 2023-01-31 | 5.64 | $5.70 | 44885 |
| 2023-01-30 | 5.62 | $5.62 | 31600 |
| 2023-01-27 | 5.60 | $5.60 | 80200 |
| 2023-01-26 | 5.60 | $5.65 | 48102 |
| 2023-01-25 | 5.60 | $5.65 | 101400 |
| 2023-01-24 | 5.60 | $5.57 | 104609 |
| 2023-01-23 | 5.61 | $5.64 | 98200 |
| 2023-01-20 | 5.62 | $5.63 | 51110 |
| 2023-01-19 | 5.64 | $5.63 | 65725 |
| 2023-01-18 | 5.65 | $5.70 | 29907 |
| 2023-01-17 | 5.66 | $5.72 | 56442 |
| 2023-01-13 | 5.67 | $5.57 | 78135 |
| 2023-01-12 | 5.70 | $5.60 | 78432 |
| 2023-01-11 | 5.72 | $5.55 | 104840 |
| 2023-01-10 | 5.74 | $5.62 | 89800 |
| 2023-01-09 | 5.76 | $5.72 | 73900 |
| 2023-01-06 | 5.79 | $5.83 | 74717 |
| 2023-01-05 | 5.82 | $5.73 | 19011 |
| 2023-01-04 | 5.86 | $5.67 | 42900 |
| 2023-01-03 | 5.90 | $5.44 | 37729 |
| 2022-12-30 | 5.96 | $5.35 | 118800 |
| 2022-12-29 | 6.02 | $5.17 | 169100 |
| 2022-12-28 | 6.08 | $5.48 | 77620 |
| 2022-12-27 | 6.12 | $5.69 | 104100 |
| 2022-12-23 | 6.15 | $5.74 | 56600 |
| 2022-12-22 | 6.17 | $5.72 | 170100 |
| 2022-12-21 | 6.18 | $5.90 | 46144 |
| 2022-12-20 | 6.19 | $5.92 | 54610 |
| 2022-12-19 | 6.19 | $5.86 | 138631 |
| 2022-12-16 | 6.20 | $5.88 | 162101 |
| 2022-12-15 | 6.21 | $6.00 | 130200 |
| 2022-12-14 | 6.22 | $6.15 | 91404 |
| 2022-12-13 | 6.23 | $6.04 | 41200 |
| 2022-12-12 | 6.24 | $5.95 | 86600 |
| 2022-12-09 | 6.25 | $6.03 | 83300 |
| 2022-12-08 | 6.26 | $6.22 | 77000 |
| 2022-12-07 | 6.26 | $6.54 | 116900 |
| 2022-12-06 | 6.23 | $6.45 | 120100 |
| 2022-12-05 | 6.21 | $6.50 | 105300 |
| 2022-12-02 | 6.18 | $6.59 | 52500 |
| 2022-12-01 | 6.15 | $6.55 | 84000 |
| 2022-11-30 | 6.12 | $6.46 | 99400 |
| 2022-11-29 | 6.10 | $6.26 | 39100 |
| 2022-11-28 | 6.09 | $6.15 | 76900 |
| 2022-11-25 | 6.10 | $6.15 | 45800 |
| 2022-11-23 | 6.09 | $6.04 | 41200 |
| 2022-11-22 | 6.10 | $6.03 | 80200 |
| 2022-11-21 | 6.10 | $5.95 | 131700 |
| 2022-11-18 | 6.10 | $6.07 | 58407 |
| 2022-11-17 | 6.09 | $6.12 | 59911 |
| 2022-11-16 | 6.08 | $6.21 | 104730 |
| 2022-11-15 | 6.06 | $6.31 | 71244 |
| 2022-11-14 | 6.05 | $6.25 | 86849 |
| 2022-11-11 | 6.05 | $6.18 | 73200 |
| 2022-11-10 | 6.04 | $6.25 | 73619 |
| 2022-11-09 | 6.04 | $6.05 | 13600 |
| 2022-11-08 | 6.05 | $6.06 | 35946 |
| 2022-11-07 | 6.06 | $5.98 | 82500 |
| 2022-11-04 | 6.07 | $5.91 | 41303 |
| 2022-11-03 | 6.09 | $6.05 | 25846 |
| 2022-11-02 | 6.12 | $5.95 | 70648 |
| 2022-11-01 | 6.14 | $6.03 | 49300 |
| 2022-10-31 | 6.17 | $6.11 | 36816 |
| 2022-10-28 | 6.18 | $6.20 | 21900 |
| 2022-10-27 | 6.18 | $6.04 | 26300 |
| 2022-10-26 | 6.18 | $6.16 | 29800 |
| 2022-10-25 | 6.20 | $6.17 | 32600 |
| 2022-10-24 | 6.20 | $5.85 | 43206 |
| 2022-10-21 | 6.21 | $5.98 | 113200 |
| 2022-10-20 | 6.22 | $5.87 | 53540 |
| 2022-10-19 | 6.26 | $5.89 | 48900 |
| 2022-10-18 | 6.30 | $6.00 | 43632 |
| 2022-10-17 | 6.35 | $6.18 | 36700 |
| 2022-10-14 | 6.39 | $6.16 | 18800 |
| 2022-10-13 | 6.44 | $6.19 | 27200 |
| 2022-10-12 | 6.51 | $6.25 | 40614 |
| 2022-10-11 | 6.59 | $6.23 | 26900 |
| 2022-10-10 | 6.66 | $6.21 | 82300 |
| 2022-10-07 | 6.74 | $6.30 | 59932 |
| 2022-10-06 | 6.81 | $6.54 | 22200 |
| 2022-10-05 | 6.87 | $6.50 | 58104 |
| 2022-10-04 | 6.92 | $6.62 | 52100 |
| 2022-10-03 | 6.96 | $6.25 | 56400 |
| 2022-09-30 | 7.01 | $6.25 | 38945 |
| 2022-09-29 | 7.06 | $6.09 | 63300 |
| 2022-09-28 | 7.11 | $6.37 | 37200 |
| 2022-09-27 | 7.14 | $6.22 | 88000 |
| 2022-09-26 | 7.19 | $6.07 | 169100 |
| 2022-09-23 | 7.25 | $6.27 | 186900 |
| 2022-09-22 | 7.30 | $6.58 | 131600 |
| 2022-09-21 | 7.35 | $6.78 | 87943 |
| 2022-09-20 | 7.38 | $6.86 | 44805 |
| 2022-09-19 | 7.42 | $7.00 | 80600 |
| 2022-09-16 | 7.46 | $7.25 | 48237 |
| 2022-09-15 | 7.48 | $7.51 | 60600 |
| 2022-09-14 | 7.50 | $7.87 | 95400 |
| 2022-09-13 | 7.49 | $7.59 | 44000 |
| 2022-09-12 | 7.50 | $7.83 | 75034 |
| 2022-09-09 | 7.48 | $7.81 | 55000 |
| 2022-09-08 | 7.46 | $7.71 | 47416 |
| 2022-09-07 | 7.45 | $7.45 | 27300 |
| 2022-09-06 | 7.45 | $7.36 | 55000 |
| 2022-09-02 | 7.45 | $7.31 | 23800 |
| 2022-09-01 | 7.45 | $7.24 | 38300 |
| 2022-08-31 | 7.45 | $7.10 | 44333 |
| 2022-08-30 | 7.46 | $7.03 | 75600 |
| 2022-08-29 | 7.46 | $7.10 | 46839 |
| 2022-08-26 | 7.47 | $7.25 | 37939 |
| 2022-08-25 | 7.46 | $7.40 | 53602 |
| 2022-08-24 | 7.44 | $7.50 | 32615 |
| 2022-08-23 | 7.43 | $7.51 | 26100 |
| 2022-08-22 | 7.39 | $7.61 | 39787 |
| 2022-08-19 | 7.37 | $7.70 | 63000 |
| 2022-08-18 | 7.34 | $7.80 | 46300 |
| 2022-08-17 | 7.31 | $7.73 | 30000 |
| 2022-08-16 | 7.28 | $7.71 | 33030 |
| 2022-08-15 | 7.24 | $7.75 | 26722 |
| 2022-08-12 | 7.20 | $7.56 | 34315 |
| 2022-08-11 | 7.17 | $7.41 | 48737 |
| 2022-08-10 | 7.15 | $7.55 | 22301 |
| 2022-08-09 | 7.14 | $7.38 | 21400 |
| 2022-08-08 | 7.13 | $7.41 | 55911 |
| 2022-08-05 | 7.13 | $7.26 | 25933 |
| 2022-08-04 | 7.13 | $7.24 | 37100 |
| 2022-08-03 | 7.16 | $7.20 | 29428 |
| 2022-08-02 | 7.18 | $7.20 | 26720 |
| 2022-08-01 | 7.19 | $7.17 | 50838 |
| 2022-07-29 | 7.20 | $7.12 | 47600 |
| 2022-07-28 | 7.21 | $7.05 | 56107 |
| 2022-07-27 | 7.22 | $7.14 | 36800 |
| 2022-07-26 | 7.23 | $6.90 | 65325 |
| 2022-07-25 | 7.26 | $7.20 | 16100 |
| 2022-07-22 | 7.27 | $7.06 | 27014 |
| 2022-07-21 | 7.28 | $7.17 | 15900 |
| 2022-07-20 | 7.27 | $7.08 | 16400 |
| 2022-07-19 | 7.27 | $7.02 | 63420 |
| 2022-07-18 | 7.26 | $6.87 | 59607 |
| 2022-07-15 | 7.26 | $6.93 | 40700 |
| 2022-07-14 | 7.29 | $7.13 | 21021 |
| 2022-07-13 | 7.30 | $7.19 | 57311 |
| 2022-07-12 | 7.32 | $7.20 | 26233 |
| 2022-07-11 | 7.36 | $7.39 | 42432 |
| 2022-07-08 | 7.40 | $7.36 | 22900 |
| 2022-07-07 | 7.44 | $7.78 | 45200 |
| 2022-07-06 | 7.46 | $7.62 | 36224 |
| 2022-07-05 | 7.48 | $7.47 | 25500 |
| 2022-07-01 | 7.51 | $7.32 | 39500 |
| 2022-06-30 | 7.55 | $7.23 | 13100 |
| 2022-06-29 | 7.59 | $7.32 | 33000 |
| 2022-06-28 | 7.63 | $7.40 | 40812 |
| 2022-06-27 | 7.65 | $7.46 | 37419 |
| 2022-06-24 | 7.66 | $7.47 | 60621 |
| 2022-06-23 | 7.67 | $7.14 | 107133 |
| 2022-06-22 | 7.68 | $7.02 | 39800 |
| 2022-06-21 | 7.70 | $7.03 | 121200 |
| 2022-06-17 | 7.71 | $6.83 | 56846 |
| 2022-06-16 | 7.74 | $6.94 | 62882 |
| 2022-06-15 | 7.77 | $7.45 | 71600 |
| 2022-06-14 | 7.77 | $7.40 | 40640 |
| 2022-06-13 | 7.76 | $7.65 | 83200 |
| 2022-06-10 | 7.73 | $7.95 | 82768 |
| 2022-06-09 | 7.67 | $8.13 | 54600 |
| 2022-06-08 | 7.60 | $8.18 | 41513 |
| 2022-06-07 | 7.54 | $8.12 | 40215 |
| 2022-06-06 | 7.49 | $8.02 | 52400 |
| 2022-06-03 | 7.48 | $8.11 | 38905 |
| 2022-06-02 | 7.47 | $8.08 | 40800 |
| 2022-06-01 | 7.47 | $8.06 | 26100 |
| 2022-05-31 | 7.47 | $8.07 | 59935 |
| 2022-05-27 | 7.45 | $7.97 | 33421 |
| 2022-05-26 | 7.45 | $7.66 | 36746 |
| 2022-05-25 | 7.46 | $7.54 | 37804 |
| 2022-05-24 | 7.48 | $7.31 | 46800 |
| 2022-05-23 | 7.50 | $7.43 | 25024 |
| 2022-05-20 | 7.52 | $7.38 | 47200 |
| 2022-05-19 | 7.56 | $7.42 | 33332 |
| 2022-05-18 | 7.60 | $7.41 | 34200 |
| 2022-05-17 | 7.63 | $7.59 | 32400 |
| 2022-05-16 | 7.66 | $7.21 | 31829 |
| 2022-05-13 | 7.70 | $7.00 | 33700 |
| 2022-05-12 | 7.76 | $6.63 | 86813 |
| 2022-05-11 | 7.85 | $6.76 | 82005 |
| 2022-05-10 | 7.92 | $6.97 | 118713 |
| 2022-05-09 | 7.99 | $7.25 | 88800 |
| 2022-05-06 | 8.05 | $7.68 | 77200 |
| 2022-05-05 | 8.09 | $7.99 | 43024 |
| 2022-05-04 | 8.13 | $8.16 | 51246 |
| 2022-05-03 | 8.18 | $7.90 | 49100 |
| 2022-05-02 | 8.24 | $7.83 | 50600 |
| 2022-04-29 | 8.31 | $7.80 | 37121 |
| 2022-04-28 | 8.38 | $7.93 | 24100 |
| 2022-04-27 | 8.44 | $7.89 | 42907 |
| 2022-04-26 | 8.51 | $7.78 | 45427 |
| 2022-04-25 | 8.58 | $7.91 | 122300 |
| 2022-04-22 | 8.64 | $8.05 | 36900 |
| 2022-04-21 | 8.70 | $8.18 | 44100 |
| 2022-04-20 | 8.74 | $8.11 | 49000 |
| 2022-04-19 | 8.80 | $8.15 | 66113 |
| 2022-04-18 | 8.83 | $8.08 | 154139 |
| 2022-04-14 | 8.89 | $8.15 | 155821 |
| 2022-04-13 | 8.94 | $8.38 | 64606 |
| 2022-04-12 | 8.98 | $8.27 | 39742 |
| 2022-04-11 | 9.02 | $8.34 | 45800 |
| 2022-04-08 | 9.07 | $8.37 | 80328 |
| 2022-04-07 | 9.11 | $8.60 | 49409 |
| 2022-04-06 | 9.14 | $8.81 | 80239 |
| 2022-04-05 | 9.15 | $9.03 | 48717 |
| 2022-04-04 | 9.15 | $9.18 | 24900 |
| 2022-04-01 | 9.12 | $9.12 | 50220 |
| 2022-03-31 | 9.09 | $9.21 | 52600 |
| 2022-03-30 | 9.06 | $9.18 | 54609 |
| 2022-03-29 | 9.04 | $9.22 | 48719 |
| 2022-03-28 | 9.00 | $9.17 | 40940 |
| 2022-03-25 | 8.97 | $9.18 | 68000 |
| 2022-03-24 | 8.94 | $9.22 | 117500 |
| 2022-03-23 | 8.90 | $9.08 | 59700 |
| 2022-03-22 | 8.87 | $9.19 | 121400 |
| 2022-03-21 | 8.83 | $8.91 | 74543 |
| 2022-03-18 | 8.79 | $9.20 | 84700 |
| 2022-03-17 | 8.75 | $9.10 | 71600 |
| 2022-03-16 | 8.71 | $9.14 | 116900 |
| 2022-03-15 | 8.67 | $9.18 | 171400 |
| 2022-03-14 | 8.62 | $9.33 | 177500 |
| 2022-03-11 | 8.57 | $9.16 | 72600 |
| 2022-03-10 | 8.52 | $9.16 | 108027 |
| 2022-03-09 | 8.49 | $9.12 | 145600 |
| 2022-03-08 | 8.45 | $8.86 | 195816 |
| 2022-03-07 | 8.41 | $8.60 | 114842 |
| 2022-03-04 | 8.39 | $8.66 | 57827 |
| 2022-03-03 | 8.35 | $8.62 | 66932 |
| 2022-03-02 | 8.33 | $8.66 | 36433 |
| 2022-03-01 | 8.32 | $8.50 | 40900 |
| 2022-02-28 | 8.31 | $8.57 | 56943 |
| 2022-02-25 | 8.28 | $8.55 | 67940 |
| 2022-02-24 | 8.25 | $8.48 | 151800 |
| 2022-02-23 | 8.22 | $8.37 | 68936 |
| 2022-02-22 | 8.21 | $8.45 | 178000 |
| 2022-02-18 | 8.19 | $8.16 | 36713 |
| 2022-02-17 | 8.18 | $8.25 | 113222 |
| 2022-02-16 | 8.19 | $8.44 | 56300 |
| 2022-02-15 | 8.19 | $8.35 | 55136 |
| 2022-02-14 | 8.20 | $8.16 | 62214 |
| 2022-02-11 | 8.23 | $8.19 | 60100 |
| 2022-02-10 | 8.26 | $8.33 | 56500 |
| 2022-02-09 | 8.28 | $8.54 | 41344 |
| 2022-02-08 | 8.29 | $8.18 | 23903 |
| 2022-02-07 | 8.30 | $8.12 | 37200 |
| 2022-02-04 | 8.32 | $8.15 | 68539 |
| 2022-02-03 | 8.34 | $8.01 | 68244 |
| 2022-02-02 | 8.38 | $8.21 | 72800 |
| 2022-02-01 | 8.41 | $8.31 | 59400 |
| 2022-01-31 | 8.45 | $8.31 | 46500 |
| 2022-01-28 | 8.46 | $8.01 | 93800 |
| 2022-01-27 | 8.50 | $7.89 | 73120 |
| 2022-01-26 | 8.53 | $8.05 | 78900 |
| 2022-01-25 | 8.57 | $8.10 | 95717 |
| 2022-01-24 | 8.60 | $8.08 | 188100 |
| 2022-01-21 | 8.63 | $7.97 | 138432 |
| 2022-01-20 | 8.67 | $8.36 | 97109 |
| 2022-01-19 | 8.67 | $8.43 | 55300 |
| 2022-01-18 | 8.67 | $8.59 | 97800 |
| 2022-01-14 | 8.67 | $8.81 | 47042 |
| 2022-01-13 | 8.65 | $8.76 | 56600 |
| 2022-01-12 | 8.65 | $8.72 | 37700 |
| 2022-01-11 | 8.65 | $8.72 | 49710 |
| 2022-01-10 | 8.65 | $8.49 | 86019 |
| 2022-01-07 | 8.67 | $8.50 | 72024 |
| 2022-01-06 | 8.70 | $8.55 | 51841 |
| 2022-01-05 | 8.75 | $8.64 | 75613 |
| 2022-01-04 | 8.79 | $8.95 | 50400 |
| 2022-01-03 | 8.81 | $8.98 | 41430 |
| 2021-12-31 | 8.82 | $8.68 | 106134 |
| 2021-12-30 | 8.85 | $8.70 | 54156 |
| 2021-12-29 | 8.88 | $8.60 | 84000 |
| 2021-12-28 | 8.91 | $8.67 | 30810 |
| 2021-12-27 | 8.95 | $8.79 | 33800 |
| 2021-12-23 | 8.98 | $8.75 | 49406 |
| 2021-12-22 | 9.01 | $8.61 | 46400 |
| 2021-12-21 | 9.06 | $8.48 | 79347 |
| 2021-12-20 | 9.10 | $8.39 | 186606 |
| 2021-12-17 | 9.16 | $8.70 | 121113 |
| 2021-12-16 | 9.20 | $8.40 | 113037 |
| 2021-12-15 | 9.25 | $8.73 | 64800 |
| 2021-12-14 | 9.29 | $8.57 | 69800 |
| 2021-12-13 | 9.33 | $8.73 | 111615 |
| 2021-12-10 | 9.36 | $9.00 | 67448 |
| 2021-12-09 | 9.37 | $9.10 | 70519 |
| 2021-12-08 | 9.38 | $9.49 | 53400 |
| 2021-12-07 | 9.37 | $9.52 | 71605 |
| 2021-12-06 | 9.35 | $9.38 | 62100 |
| 2021-12-03 | 9.34 | $9.18 | 61500 |
| 2021-12-02 | 9.34 | $9.23 | 44429 |
| 2021-12-01 | 9.35 | $9.21 | 63515 |
| 2021-11-30 | 9.35 | $9.28 | 81327 |
| 2021-11-29 | 9.35 | $9.38 | 26200 |
| 2021-11-26 | 9.33 | $9.42 | 48720 |
| 2021-11-24 | 9.32 | $9.48 | 79900 |
| 2021-11-23 | 9.31 | $9.46 | 58936 |
| 2021-11-22 | 9.31 | $9.42 | 66100 |
| 2021-11-19 | 9.31 | $9.48 | 36600 |
| 2021-11-18 | 9.31 | $9.47 | 50300 |
| 2021-11-17 | 9.30 | $9.42 | 34400 |
| 2021-11-16 | 9.30 | $9.49 | 54516 |
| 2021-11-15 | 9.30 | $9.38 | 32303 |
| 2021-11-12 | 9.30 | $9.35 | 43800 |
| 2021-11-11 | 9.31 | $9.23 | 86200 |
| 2021-11-10 | 9.31 | $9.23 | 44518 |
| 2021-11-09 | 9.31 | $9.29 | 67800 |
| 2021-11-08 | 9.31 | $9.27 | 35634 |
| 2021-11-05 | 9.31 | $9.22 | 43600 |
| 2021-11-04 | 9.31 | $9.15 | 46012 |
| 2021-11-03 | 9.31 | $9.29 | 43900 |
| 2021-11-02 | 9.30 | $9.23 | 33018 |
| 2021-11-01 | 9.30 | $9.26 | 52100 |
| 2021-10-29 | 9.29 | $9.15 | 36000 |
| 2021-10-28 | 9.29 | $9.21 | 59726 |
| 2021-10-27 | 9.29 | $9.22 | 57381 |
| 2021-10-26 | 9.29 | $9.38 | 25101 |
| 2021-10-25 | 9.28 | $9.44 | 55311 |
| 2021-10-22 | 9.27 | $9.42 | 34216 |
| 2021-10-21 | 9.27 | $9.43 | 36844 |
| 2021-10-20 | 9.27 | $9.45 | 43917 |
| 2021-10-19 | 9.26 | $9.41 | 41425 |
| 2021-10-18 | 9.25 | $9.45 | 31835 |
| 2021-10-15 | 9.22 | $9.43 | 16329 |
| 2021-10-14 | 9.21 | $9.31 | 22300 |
| 2021-10-13 | 9.21 | $9.25 | 18447 |
| 2021-10-12 | 9.22 | $9.22 | 28122 |
| 2021-10-11 | 9.22 | $9.20 | 40717 |
| 2021-10-08 | 9.23 | $9.25 | 20400 |
| 2021-10-07 | 9.24 | $9.20 | 53000 |
| 2021-10-06 | 9.26 | $9.09 | 28345 |
| 2021-10-05 | 9.28 | $9.16 | 27900 |
| 2021-10-04 | 9.30 | $9.08 | 48903 |
| 2021-10-01 | 9.33 | $9.21 | 36700 |
| 2021-09-30 | 9.35 | $9.13 | 24800 |
| 2021-09-29 | 9.37 | $9.21 | 29100 |
| 2021-09-28 | 9.39 | $9.17 | 75419 |
| 2021-09-27 | 9.40 | $9.34 | 73400 |
| 2021-09-24 | 9.40 | $9.45 | 81500 |
| 2021-09-23 | 9.41 | $9.39 | 96900 |
| 2021-09-22 | 9.41 | $9.24 | 47200 |
| 2021-09-21 | 9.43 | $9.15 | 61700 |
| 2021-09-20 | 9.45 | $9.00 | 114135 |
| 2021-09-17 | 9.48 | $9.23 | 23300 |
| 2021-09-16 | 9.49 | $9.31 | 35328 |
| 2021-09-15 | 9.50 | $9.30 | 28237 |
| 2021-09-14 | 9.51 | $9.32 | 81431 |
| 2021-09-13 | 9.52 | $9.45 | 68200 |
| 2021-09-10 | 9.52 | $9.44 | 63600 |
| 2021-09-09 | 9.53 | $9.52 | 57240 |
| 2021-09-08 | 9.53 | $9.54 | 75713 |
| 2021-09-07 | 9.54 | $9.56 | 59200 |
| 2021-09-03 | 9.54 | $9.56 | 67143 |
| 2021-09-02 | 9.54 | $9.60 | 53300 |
| 2021-09-01 | 9.54 | $9.58 | 73300 |
| 2021-08-31 | 9.54 | $9.55 | 72703 |
| 2021-08-30 | 9.54 | $9.40 | 65000 |
| 2021-08-27 | 9.55 | $9.40 | 88500 |
| 2021-08-26 | 9.56 | $9.56 | 107700 |
| 2021-08-25 | 9.57 | $9.57 | 154527 |
| 2021-08-24 | 9.57 | $9.58 | 79141 |
| 2021-08-23 | 9.57 | $9.57 | 90700 |
| 2021-08-20 | 9.57 | $9.54 | 47606 |
| 2021-08-19 | 9.58 | $9.40 | 117719 |
| 2021-08-18 | 9.59 | $9.49 | 38800 |
| 2021-08-17 | 9.60 | $9.51 | 46400 |
| 2021-08-16 | 9.60 | $9.58 | 35900 |
| 2021-08-13 | 9.61 | $9.50 | 54708 |
| 2021-08-12 | 9.61 | $9.56 | 110335 |
| 2021-08-11 | 9.62 | $9.61 | 41512 |
| 2021-08-10 | 9.63 | $9.61 | 53100 |
| 2021-08-09 | 9.65 | $9.64 | 34000 |
| 2021-08-06 | 9.66 | $9.55 | 52200 |
| 2021-08-05 | 9.73 | $9.57 | 43945 |
| 2021-08-04 | 9.81 | $9.55 | 71811 |
| 2021-08-03 | 9.90 | $9.62 | 89600 |
| 2021-08-02 | 9.98 | $9.62 | 29500 |
| 2021-07-30 | 10.07 | $9.62 | 52000 |
| 2021-07-29 | 10.16 | $9.64 | 34203 |
| 2021-07-28 | 10.24 | $9.61 | 47934 |
| 2021-07-27 | 10.32 | $9.56 | 88943 |
| 2021-07-26 | 10.39 | $9.60 | 59300 |
| 2021-07-23 | 10.45 | $9.67 | 29525 |
| 2021-07-22 | 10.50 | $9.60 | 79400 |
| 2021-07-21 | 10.55 | $9.69 | 62600 |
| 2021-07-20 | 10.59 | $9.68 | 41324 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
4.20
2026-07-17
Close Price
$4.13
Vol: 477875
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
4.02
Average
5.92
Maximum
10.36
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.20 | $4.13 | 477875 |
| 2026-07-16 | 4.20 | $4.22 | 577965 |
| 2026-07-15 | 4.20 | $4.21 | 529000 |
| 2026-07-14 | 4.20 | $4.23 | 335652 |
| 2026-07-13 | 4.20 | $4.23 | 337500 |
| 2026-07-10 | 4.19 | $4.24 | 355101 |
| 2026-07-09 | 4.19 | $4.21 | 525900 |
| 2026-07-08 | 4.19 | $4.17 | 142834 |
| 2026-07-07 | 4.19 | $4.18 | 244034 |
| 2026-07-06 | 4.19 | $4.18 | 411528 |
| 2026-07-02 | 4.19 | $4.20 | 171813 |
| 2026-07-01 | 4.19 | $4.20 | 523000 |
| 2026-06-30 | 4.19 | $4.21 | 236000 |
| 2026-06-29 | 4.18 | $4.12 | 384709 |
| 2026-06-26 | 4.19 | $4.03 | 583032 |
| 2026-06-25 | 4.21 | $4.05 | 161969 |
| 2026-06-24 | 4.22 | $4.08 | 387709 |
| 2026-06-23 | 4.24 | $4.11 | 456800 |
| 2026-06-22 | 4.25 | $4.20 | 505718 |
| 2026-06-18 | 4.26 | $4.20 | 268670 |
| 2026-06-17 | 4.26 | $4.21 | 575239 |
| 2026-06-16 | 4.27 | $4.23 | 348700 |
| 2026-06-15 | 4.27 | $4.27 | 266414 |
| 2026-06-12 | 4.27 | $4.32 | 406603 |
| 2026-06-11 | 4.27 | $4.30 | 363905 |
| 2026-06-10 | 4.27 | $4.25 | 277472 |
| 2026-06-09 | 4.27 | $4.27 | 318700 |
| 2026-06-08 | 4.27 | $4.30 | 195504 |
| 2026-06-05 | 4.26 | $4.27 | 323100 |
| 2026-06-04 | 4.26 | $4.29 | 354405 |
| 2026-06-03 | 4.26 | $4.30 | 230700 |
| 2026-06-02 | 4.26 | $4.34 | 338141 |
| 2026-06-01 | 4.25 | $4.30 | 354863 |
| 2026-05-29 | 4.24 | $4.34 | 195343 |
| 2026-05-28 | 4.23 | $4.32 | 161878 |
| 2026-05-27 | 4.22 | $4.30 | 120200 |
| 2026-05-26 | 4.21 | $4.29 | 285202 |
| 2026-05-22 | 4.20 | $4.27 | 280909 |
| 2026-05-21 | 4.20 | $4.27 | 255739 |
| 2026-05-20 | 4.19 | $4.23 | 243800 |
| 2026-05-19 | 4.19 | $4.17 | 176029 |
| 2026-05-18 | 4.19 | $4.17 | 249738 |
| 2026-05-15 | 4.19 | $4.15 | 246300 |
| 2026-05-14 | 4.19 | $4.20 | 233120 |
| 2026-05-13 | 4.19 | $4.29 | 544100 |
| 2026-05-12 | 4.18 | $4.33 | 624481 |
| 2026-05-11 | 4.17 | $4.30 | 387380 |
| 2026-05-08 | 4.15 | $4.29 | 406500 |
| 2026-05-07 | 4.14 | $4.20 | 161865 |
| 2026-05-06 | 4.13 | $4.20 | 356015 |
| 2026-05-05 | 4.12 | $4.17 | 312500 |
| 2026-05-04 | 4.12 | $4.18 | 284464 |
| 2026-05-01 | 4.11 | $4.16 | 304066 |
| 2026-04-30 | 4.11 | $4.09 | 598432 |
| 2026-04-29 | 4.11 | $4.11 | 130500 |
| 2026-04-28 | 4.11 | $4.15 | 130605 |
| 2026-04-27 | 4.11 | $4.14 | 89800 |
| 2026-04-24 | 4.10 | $4.15 | 216325 |
| 2026-04-23 | 4.10 | $4.19 | 276350 |
| 2026-04-22 | 4.09 | $4.20 | 183912 |
| 2026-04-21 | 4.07 | $4.04 | 197100 |
| 2026-04-20 | 4.08 | $4.11 | 117563 |
| 2026-04-17 | 4.07 | $4.13 | 136146 |
| 2026-04-16 | 4.07 | $4.10 | 338500 |
| 2026-04-15 | 4.07 | $4.20 | 363242 |
| 2026-04-14 | 4.05 | $4.15 | 381909 |
| 2026-04-13 | 4.04 | $4.13 | 214021 |
| 2026-04-10 | 4.03 | $4.09 | 167758 |
| 2026-04-09 | 4.03 | $4.05 | 216653 |
| 2026-04-08 | 4.02 | $4.01 | 385812 |
| 2026-04-07 | 4.02 | $3.98 | 215900 |
| 2026-04-06 | 4.03 | $3.98 | 153437 |
| 2026-04-02 | 4.03 | $4.00 | 155400 |
| 2026-04-01 | 4.04 | $3.94 | 166734 |
| 2026-03-31 | 4.05 | $3.93 | 391125 |
| 2026-03-30 | 4.06 | $3.93 | 241246 |
| 2026-03-27 | 4.08 | $4.00 | 199413 |
| 2026-03-26 | 4.08 | $3.99 | 226893 |
| 2026-03-25 | 4.09 | $4.06 | 131114 |
| 2026-03-24 | 4.10 | $4.08 | 589600 |
| 2026-03-23 | 4.10 | $3.97 | 386600 |
| 2026-03-20 | 4.11 | $3.93 | 425500 |
| 2026-03-19 | 4.13 | $3.97 | 467882 |
| 2026-03-18 | 4.15 | $4.04 | 222665 |
| 2026-03-17 | 4.16 | $4.05 | 361616 |
| 2026-03-16 | 4.17 | $4.14 | 441948 |
| 2026-03-13 | 4.17 | $4.11 | 304100 |
| 2026-03-12 | 4.18 | $4.18 | 215447 |
| 2026-03-11 | 4.18 | $4.21 | 180574 |
| 2026-03-10 | 4.18 | $4.21 | 359025 |
| 2026-03-09 | 4.17 | $4.27 | 382215 |
| 2026-03-06 | 4.16 | $4.22 | 130209 |
| 2026-03-05 | 4.16 | $4.24 | 291249 |
| 2026-03-04 | 4.15 | $4.15 | 259530 |
| 2026-03-03 | 4.15 | $4.16 | 469800 |
| 2026-03-02 | 4.15 | $4.25 | 283600 |
| 2026-02-27 | 4.14 | $4.18 | 284811 |
| 2026-02-26 | 4.13 | $4.15 | 149670 |
| 2026-02-25 | 4.13 | $4.15 | 186300 |
| 2026-02-24 | 4.13 | $4.10 | 239832 |
| 2026-02-23 | 4.13 | $4.03 | 311500 |
| 2026-02-20 | 4.14 | $4.00 | 557800 |
| 2026-02-19 | 4.16 | $4.04 | 275852 |
| 2026-02-18 | 4.17 | $4.08 | 198808 |
| 2026-02-17 | 4.18 | $4.04 | 392600 |
| 2026-02-13 | 4.19 | $4.05 | 478500 |
| 2026-02-12 | 4.21 | $4.18 | 424600 |
| 2026-02-11 | 4.21 | $4.30 | 373620 |
| 2026-02-10 | 4.20 | $4.19 | 389600 |
| 2026-02-09 | 4.20 | $4.20 | 334939 |
| 2026-02-06 | 4.20 | $4.18 | 677800 |
| 2026-02-05 | 4.20 | $4.19 | 347501 |
| 2026-02-04 | 4.20 | $4.22 | 193235 |
| 2026-02-03 | 4.20 | $4.25 | 214232 |
| 2026-02-02 | 4.20 | $4.20 | 238200 |
| 2026-01-30 | 4.20 | $4.20 | 226900 |
| 2026-01-29 | 4.20 | $4.18 | 185247 |
| 2026-01-28 | 4.20 | $4.22 | 189311 |
| 2026-01-27 | 4.20 | $4.18 | 252306 |
| 2026-01-26 | 4.20 | $4.23 | 173418 |
| 2026-01-23 | 4.20 | $4.19 | 293224 |
| 2026-01-22 | 4.20 | $4.20 | 351100 |
| 2026-01-21 | 4.20 | $4.27 | 206642 |
| 2026-01-20 | 4.19 | $4.20 | 134700 |
| 2026-01-16 | 4.19 | $4.20 | 145600 |
| 2026-01-15 | 4.19 | $4.19 | 156400 |
| 2026-01-14 | 4.19 | $4.20 | 366800 |
| 2026-01-13 | 4.19 | $4.23 | 228200 |
| 2026-01-12 | 4.18 | $4.23 | 218449 |
| 2026-01-09 | 4.18 | $4.18 | 420467 |
| 2026-01-08 | 4.17 | $4.22 | 105900 |
| 2026-01-07 | 4.17 | $4.21 | 182224 |
| 2026-01-06 | 4.17 | $4.22 | 211300 |
| 2026-01-05 | 4.16 | $4.18 | 236800 |
| 2026-01-02 | 4.16 | $4.20 | 273756 |
| 2025-12-31 | 4.15 | $4.20 | 127516 |
| 2025-12-30 | 4.15 | $4.23 | 227527 |
| 2025-12-29 | 4.14 | $4.16 | 230047 |
| 2025-12-26 | 4.14 | $4.10 | 160832 |
| 2025-12-24 | 4.14 | $4.13 | 111313 |
| 2025-12-23 | 4.14 | $4.15 | 96742 |
| 2025-12-22 | 4.14 | $4.11 | 223939 |
| 2025-12-19 | 4.15 | $4.19 | 374392 |
| 2025-12-18 | 4.14 | $4.20 | 221218 |
| 2025-12-17 | 4.14 | $4.07 | 105200 |
| 2025-12-16 | 4.14 | $4.15 | 142831 |
| 2025-12-15 | 4.14 | $4.16 | 201600 |
| 2025-12-12 | 4.14 | $4.20 | 229800 |
| 2025-12-11 | 4.13 | $4.32 | 536618 |
| 2025-12-10 | 4.11 | $4.20 | 244300 |
| 2025-12-09 | 4.10 | $4.18 | 288560 |
| 2025-12-08 | 4.10 | $4.18 | 191422 |
| 2025-12-05 | 4.09 | $4.16 | 99495 |
| 2025-12-04 | 4.08 | $4.13 | 116300 |
| 2025-12-03 | 4.07 | $4.13 | 150258 |
| 2025-12-02 | 4.07 | $4.15 | 150506 |
| 2025-12-01 | 4.06 | $4.16 | 250900 |
| 2025-11-28 | 4.05 | $4.14 | 68842 |
| 2025-11-26 | 4.04 | $4.09 | 207714 |
| 2025-11-25 | 4.03 | $4.05 | 186402 |
| 2025-11-24 | 4.03 | $4.00 | 88814 |
| 2025-11-21 | 4.04 | $3.99 | 220022 |
| 2025-11-20 | 4.04 | $4.00 | 256100 |
| 2025-11-19 | 4.05 | $3.94 | 245208 |
| 2025-11-18 | 4.06 | $3.92 | 508273 |
| 2025-11-17 | 4.07 | $4.02 | 191525 |
| 2025-11-14 | 4.08 | $4.05 | 119800 |
| 2025-11-13 | 4.08 | $4.03 | 339035 |
| 2025-11-12 | 4.08 | $4.18 | 220835 |
| 2025-11-11 | 4.07 | $4.16 | 142400 |
| 2025-11-10 | 4.07 | $4.07 | 181000 |
| 2025-11-07 | 4.07 | $4.05 | 267300 |
| 2025-11-06 | 4.07 | $4.05 | 131500 |
| 2025-11-05 | 4.07 | $4.05 | 79131 |
| 2025-11-04 | 4.07 | $4.06 | 144300 |
| 2025-11-03 | 4.07 | $4.07 | 95300 |
| 2025-10-31 | 4.07 | $4.02 | 132915 |
| 2025-10-30 | 4.08 | $4.03 | 107400 |
| 2025-10-29 | 4.08 | $4.03 | 152700 |
| 2025-10-28 | 4.09 | $4.03 | 95043 |
| 2025-10-27 | 4.09 | $4.04 | 126878 |
| 2025-10-24 | 4.10 | $4.01 | 281815 |
| 2025-10-23 | 4.11 | $3.98 | 194600 |
| 2025-10-22 | 4.12 | $3.93 | 223124 |
| 2025-10-21 | 4.14 | $3.99 | 119738 |
| 2025-10-20 | 4.16 | $4.00 | 289300 |
| 2025-10-17 | 4.17 | $4.01 | 310000 |
| 2025-10-16 | 4.19 | $4.06 | 158512 |
| 2025-10-15 | 4.21 | $4.16 | 218392 |
| 2025-10-14 | 4.21 | $4.05 | 264300 |
| 2025-10-13 | 4.23 | $4.10 | 265600 |
| 2025-10-10 | 4.24 | $4.13 | 343316 |
| 2025-10-09 | 4.25 | $4.19 | 371843 |
| 2025-10-08 | 4.26 | $4.23 | 196100 |
| 2025-10-07 | 4.26 | $4.24 | 165917 |
| 2025-10-06 | 4.26 | $4.27 | 248536 |
| 2025-10-03 | 4.26 | $4.24 | 202038 |
| 2025-10-02 | 4.27 | $4.23 | 237000 |
| 2025-10-01 | 4.27 | $4.24 | 258537 |
| 2025-09-30 | 4.27 | $4.30 | 133900 |
| 2025-09-29 | 4.27 | $4.28 | 136000 |
| 2025-09-26 | 4.27 | $4.24 | 130121 |
| 2025-09-25 | 4.27 | $4.23 | 193000 |
| 2025-09-24 | 4.28 | $4.33 | 233929 |
| 2025-09-23 | 4.27 | $4.29 | 251600 |
| 2025-09-22 | 4.27 | $4.30 | 177566 |
| 2025-09-19 | 4.27 | $4.24 | 153132 |
| 2025-09-18 | 4.27 | $4.23 | 69134 |
| 2025-09-17 | 4.27 | $4.22 | 196516 |
| 2025-09-16 | 4.28 | $4.24 | 209900 |
| 2025-09-15 | 4.28 | $4.36 | 352343 |
| 2025-09-12 | 4.28 | $4.35 | 285755 |
| 2025-09-11 | 4.27 | $4.35 | 175100 |
| 2025-09-10 | 4.26 | $4.30 | 125300 |
| 2025-09-09 | 4.26 | $4.30 | 157902 |
| 2025-09-08 | 4.25 | $4.30 | 208133 |
| 2025-09-05 | 4.25 | $4.27 | 254500 |
| 2025-09-04 | 4.24 | $4.29 | 254100 |
| 2025-09-03 | 4.24 | $4.26 | 203100 |
| 2025-09-02 | 4.24 | $4.26 | 207158 |
| 2025-08-29 | 4.23 | $4.27 | 122700 |
| 2025-08-28 | 4.23 | $4.25 | 163451 |
| 2025-08-27 | 4.23 | $4.24 | 102800 |
| 2025-08-26 | 4.23 | $4.24 | 139700 |
| 2025-08-25 | 4.23 | $4.28 | 172200 |
| 2025-08-22 | 4.22 | $4.24 | 190620 |
| 2025-08-21 | 4.22 | $4.22 | 184900 |
| 2025-08-20 | 4.22 | $4.19 | 85245 |
| 2025-08-19 | 4.22 | $4.17 | 103000 |
| 2025-08-18 | 4.23 | $4.20 | 90900 |
| 2025-08-15 | 4.23 | $4.22 | 151912 |
| 2025-08-14 | 4.23 | $4.25 | 142827 |
| 2025-08-13 | 4.23 | $4.27 | 175200 |
| 2025-08-12 | 4.22 | $4.25 | 115465 |
| 2025-08-11 | 4.22 | $4.23 | 128100 |
| 2025-08-08 | 4.22 | $4.21 | 105000 |
| 2025-08-07 | 4.22 | $4.20 | 108637 |
| 2025-08-06 | 4.22 | $4.21 | 178700 |
| 2025-08-05 | 4.23 | $4.21 | 103000 |
| 2025-08-04 | 4.23 | $4.26 | 192300 |
| 2025-08-01 | 4.22 | $4.17 | 87408 |
| 2025-07-31 | 4.23 | $4.21 | 106037 |
| 2025-07-30 | 4.23 | $4.25 | 152516 |
| 2025-07-29 | 4.23 | $4.19 | 151300 |
| 2025-07-28 | 4.23 | $4.25 | 149846 |
| 2025-07-25 | 4.23 | $4.27 | 140411 |
| 2025-07-24 | 4.23 | $4.28 | 193012 |
| 2025-07-23 | 4.22 | $4.27 | 162410 |
| 2025-07-22 | 4.22 | $4.27 | 139800 |
| 2025-07-21 | 4.21 | $4.26 | 197648 |
| 2025-07-18 | 4.21 | $4.25 | 175700 |
| 2025-07-17 | 4.20 | $4.21 | 215375 |
| 2025-07-16 | 4.20 | $4.29 | 111624 |
| 2025-07-15 | 4.20 | $4.31 | 117250 |
| 2025-07-14 | 4.18 | $4.31 | 80400 |
| 2025-07-11 | 4.17 | $4.28 | 89940 |
| 2025-07-10 | 4.16 | $4.30 | 86106 |
| 2025-07-09 | 4.14 | $4.26 | 72623 |
| 2025-07-08 | 4.13 | $4.26 | 86839 |
| 2025-07-07 | 4.12 | $4.26 | 114788 |
| 2025-07-03 | 4.10 | $4.26 | 65600 |
| 2025-07-02 | 4.09 | $4.22 | 185700 |
| 2025-07-01 | 4.07 | $4.19 | 105803 |
| 2025-06-30 | 4.06 | $4.13 | 221100 |
| 2025-06-27 | 4.05 | $4.14 | 102909 |
| 2025-06-26 | 4.04 | $4.07 | 110110 |
| 2025-06-25 | 4.04 | $4.06 | 104620 |
| 2025-06-24 | 4.04 | $4.04 | 125639 |
| 2025-06-23 | 4.04 | $3.97 | 223407 |
| 2025-06-20 | 4.04 | $3.94 | 196725 |
| 2025-06-18 | 4.05 | $3.90 | 150305 |
| 2025-06-17 | 4.07 | $3.90 | 245300 |
| 2025-06-16 | 4.09 | $3.96 | 169900 |
| 2025-06-13 | 4.10 | $3.98 | 265840 |
| 2025-06-12 | 4.12 | $4.07 | 104734 |
| 2025-06-11 | 4.12 | $4.07 | 170700 |
| 2025-06-10 | 4.13 | $4.04 | 209038 |
| 2025-06-09 | 4.13 | $4.03 | 225900 |
| 2025-06-06 | 4.15 | $4.02 | 273437 |
| 2025-06-05 | 4.16 | $4.04 | 218200 |
| 2025-06-04 | 4.17 | $4.06 | 213337 |
| 2025-06-03 | 4.18 | $4.08 | 381518 |
| 2025-06-02 | 4.19 | $4.11 | 196720 |
| 2025-05-30 | 4.20 | $4.02 | 327132 |
| 2025-05-29 | 4.22 | $4.05 | 144500 |
| 2025-05-28 | 4.24 | $4.05 | 756802 |
| 2025-05-27 | 4.26 | $4.13 | 306000 |
| 2025-05-23 | 4.27 | $4.13 | 165495 |
| 2025-05-22 | 4.29 | $4.09 | 397440 |
| 2025-05-21 | 4.31 | $4.10 | 326650 |
| 2025-05-20 | 4.33 | $4.15 | 358038 |
| 2025-05-19 | 4.35 | $4.14 | 460400 |
| 2025-05-16 | 4.37 | $4.19 | 253719 |
| 2025-05-15 | 4.39 | $4.19 | 255400 |
| 2025-05-14 | 4.41 | $4.33 | 241500 |
| 2025-05-13 | 4.42 | $4.32 | 515300 |
| 2025-05-12 | 4.43 | $4.31 | 380200 |
| 2025-05-09 | 4.45 | $4.27 | 149615 |
| 2025-05-08 | 4.47 | $4.32 | 210400 |
| 2025-05-07 | 4.48 | $4.35 | 115900 |
| 2025-05-06 | 4.50 | $4.38 | 91527 |
| 2025-05-05 | 4.51 | $4.40 | 75900 |
| 2025-05-02 | 4.52 | $4.46 | 77100 |
| 2025-05-01 | 4.53 | $4.45 | 98000 |
| 2025-04-30 | 4.53 | $4.48 | 104932 |
| 2025-04-29 | 4.54 | $4.52 | 111300 |
| 2025-04-28 | 4.54 | $4.52 | 180947 |
| 2025-04-25 | 4.54 | $4.69 | 116500 |
| 2025-04-24 | 4.53 | $4.67 | 117519 |
| 2025-04-23 | 4.51 | $4.66 | 156512 |
| 2025-04-22 | 4.50 | $4.63 | 131838 |
| 2025-04-21 | 4.48 | $4.43 | 61535 |
| 2025-04-17 | 4.49 | $4.51 | 28641 |
| 2025-04-16 | 4.49 | $4.42 | 109544 |
| 2025-04-15 | 4.50 | $4.47 | 104722 |
| 2025-04-14 | 4.50 | $4.47 | 35833 |
| 2025-04-11 | 4.50 | $4.33 | 74719 |
| 2025-04-10 | 4.52 | $4.28 | 91800 |
| 2025-04-09 | 4.54 | $4.25 | 305007 |
| 2025-04-08 | 4.57 | $4.14 | 99158 |
| 2025-04-07 | 4.62 | $4.16 | 312200 |
| 2025-04-04 | 4.67 | $4.32 | 306531 |
| 2025-04-03 | 4.71 | $4.51 | 160120 |
| 2025-04-02 | 4.73 | $4.64 | 71268 |
| 2025-04-01 | 4.74 | $4.64 | 59713 |
| 2025-03-31 | 4.75 | $4.63 | 85600 |
| 2025-03-28 | 4.76 | $4.67 | 178500 |
| 2025-03-27 | 4.77 | $4.72 | 42108 |
| 2025-03-26 | 4.77 | $4.72 | 88400 |
| 2025-03-25 | 4.78 | $4.79 | 58830 |
| 2025-03-24 | 4.78 | $4.76 | 318038 |
| 2025-03-21 | 4.78 | $4.78 | 136500 |
| 2025-03-20 | 4.78 | $4.68 | 56300 |
| 2025-03-19 | 4.79 | $4.69 | 49647 |
| 2025-03-18 | 4.80 | $4.67 | 188811 |
| 2025-03-17 | 4.81 | $4.77 | 195700 |
| 2025-03-14 | 4.82 | $4.90 | 262192 |
| 2025-03-13 | 4.81 | $4.86 | 84194 |
| 2025-03-12 | 4.80 | $4.85 | 105879 |
| 2025-03-11 | 4.80 | $4.80 | 142739 |
| 2025-03-10 | 4.80 | $4.76 | 150832 |
| 2025-03-07 | 4.80 | $4.80 | 134229 |
| 2025-03-06 | 4.80 | $4.80 | 61200 |
| 2025-03-05 | 4.80 | $4.79 | 71511 |
| 2025-03-04 | 4.80 | $4.79 | 150100 |
| 2025-03-03 | 4.80 | $4.80 | 130843 |
| 2025-02-28 | 4.80 | $4.79 | 66500 |
| 2025-02-27 | 4.81 | $4.80 | 63748 |
| 2025-02-26 | 4.81 | $4.80 | 96200 |
| 2025-02-25 | 4.81 | $4.80 | 94200 |
| 2025-02-24 | 4.81 | $4.79 | 122318 |
| 2025-02-21 | 4.81 | $4.79 | 113145 |
| 2025-02-20 | 4.81 | $4.78 | 60001 |
| 2025-02-19 | 4.81 | $4.80 | 49622 |
| 2025-02-18 | 4.82 | $4.79 | 64246 |
| 2025-02-14 | 4.82 | $4.81 | 54101 |
| 2025-02-13 | 4.82 | $4.81 | 107800 |
| 2025-02-12 | 4.82 | $4.82 | 31927 |
| 2025-02-11 | 4.82 | $4.83 | 75200 |
| 2025-02-10 | 4.82 | $4.85 | 59630 |
| 2025-02-07 | 4.82 | $4.81 | 123300 |
| 2025-02-06 | 4.82 | $4.90 | 73900 |
| 2025-02-05 | 4.81 | $4.90 | 94400 |
| 2025-02-04 | 4.80 | $4.87 | 82200 |
| 2025-02-03 | 4.79 | $4.88 | 90400 |
| 2025-01-31 | 4.78 | $4.89 | 54700 |
| 2025-01-30 | 4.77 | $4.89 | 41300 |
| 2025-01-29 | 4.76 | $4.87 | 41871 |
| 2025-01-28 | 4.74 | $4.91 | 51816 |
| 2025-01-27 | 4.73 | $4.87 | 70700 |
| 2025-01-24 | 4.71 | $4.84 | 21200 |
| 2025-01-23 | 4.70 | $4.81 | 57800 |
| 2025-01-22 | 4.69 | $4.76 | 66012 |
| 2025-01-21 | 4.68 | $4.70 | 72200 |
| 2025-01-17 | 4.68 | $4.69 | 48547 |
| 2025-01-16 | 4.68 | $4.71 | 32500 |
| 2025-01-15 | 4.67 | $4.72 | 42126 |
| 2025-01-14 | 4.67 | $4.66 | 90200 |
| 2025-01-13 | 4.67 | $4.63 | 80600 |
| 2025-01-10 | 4.67 | $4.62 | 105000 |
| 2025-01-08 | 4.68 | $4.62 | 52632 |
| 2025-01-07 | 4.68 | $4.63 | 46010 |
| 2025-01-06 | 4.69 | $4.59 | 67928 |
| 2025-01-03 | 4.70 | $4.57 | 31911 |
| 2025-01-02 | 4.71 | $4.49 | 84589 |
| 2024-12-31 | 4.74 | $4.46 | 106500 |
| 2024-12-30 | 4.77 | $4.46 | 222115 |
| 2024-12-27 | 4.80 | $4.58 | 81743 |
| 2024-12-26 | 4.82 | $4.61 | 184429 |
| 2024-12-24 | 4.84 | $4.76 | 47900 |
| 2024-12-23 | 4.85 | $4.79 | 88147 |
| 2024-12-20 | 4.86 | $4.84 | 258834 |
| 2024-12-19 | 4.86 | $4.66 | 195348 |
| 2024-12-18 | 4.88 | $4.67 | 155033 |
| 2024-12-17 | 4.90 | $4.65 | 82543 |
| 2024-12-16 | 4.93 | $4.66 | 236300 |
| 2024-12-13 | 4.96 | $4.79 | 167539 |
| 2024-12-12 | 4.97 | $5.05 | 208643 |
| 2024-12-11 | 4.97 | $5.09 | 321600 |
| 2024-12-10 | 4.95 | $5.10 | 105300 |
| 2024-12-09 | 4.94 | $5.09 | 95100 |
| 2024-12-06 | 4.92 | $5.12 | 173945 |
| 2024-12-05 | 4.90 | $5.04 | 136700 |
| 2024-12-04 | 4.89 | $5.05 | 132714 |
| 2024-12-03 | 4.87 | $5.03 | 129500 |
| 2024-12-02 | 4.85 | $5.07 | 144000 |
| 2024-11-29 | 4.83 | $4.99 | 39300 |
| 2024-11-27 | 4.81 | $4.96 | 78120 |
| 2024-11-26 | 4.80 | $4.91 | 65700 |
| 2024-11-25 | 4.79 | $4.88 | 74400 |
| 2024-11-22 | 4.78 | $4.84 | 96600 |
| 2024-11-21 | 4.77 | $4.83 | 76701 |
| 2024-11-20 | 4.76 | $4.83 | 67800 |
| 2024-11-19 | 4.76 | $4.83 | 126042 |
| 2024-11-18 | 4.75 | $4.78 | 71904 |
| 2024-11-15 | 4.74 | $4.76 | 45000 |
| 2024-11-14 | 4.74 | $4.78 | 37325 |
| 2024-11-13 | 4.74 | $4.75 | 59106 |
| 2024-11-12 | 4.74 | $4.81 | 74200 |
| 2024-11-11 | 4.73 | $4.83 | 54500 |
| 2024-11-08 | 4.72 | $4.83 | 52909 |
| 2024-11-07 | 4.71 | $4.80 | 37900 |
| 2024-11-06 | 4.70 | $4.74 | 56500 |
| 2024-11-05 | 4.69 | $4.70 | 42939 |
| 2024-11-04 | 4.69 | $4.68 | 173234 |
| 2024-11-01 | 4.70 | $4.59 | 44900 |
| 2024-10-31 | 4.71 | $4.60 | 35334 |
| 2024-10-30 | 4.72 | $4.64 | 37448 |
| 2024-10-29 | 4.73 | $4.63 | 41200 |
| 2024-10-28 | 4.74 | $4.64 | 52800 |
| 2024-10-25 | 4.75 | $4.63 | 57400 |
| 2024-10-24 | 4.76 | $4.59 | 44369 |
| 2024-10-23 | 4.78 | $4.57 | 64403 |
| 2024-10-22 | 4.80 | $4.68 | 71545 |
| 2024-10-21 | 4.81 | $4.71 | 65900 |
| 2024-10-18 | 4.82 | $4.70 | 69412 |
| 2024-10-17 | 4.83 | $4.75 | 34707 |
| 2024-10-16 | 4.84 | $4.75 | 43620 |
| 2024-10-15 | 4.85 | $4.72 | 81312 |
| 2024-10-14 | 4.87 | $4.74 | 56300 |
| 2024-10-11 | 4.88 | $4.73 | 71000 |
| 2024-10-10 | 4.90 | $4.73 | 107500 |
| 2024-10-09 | 4.91 | $4.76 | 183400 |
| 2024-10-08 | 4.93 | $4.84 | 28336 |
| 2024-10-07 | 4.94 | $4.85 | 62300 |
| 2024-10-04 | 4.95 | $4.90 | 97333 |
| 2024-10-03 | 4.95 | $4.90 | 48729 |
| 2024-10-02 | 4.96 | $4.89 | 63200 |
| 2024-10-01 | 4.97 | $4.93 | 41700 |
| 2024-09-30 | 4.97 | $4.93 | 41400 |
| 2024-09-27 | 4.97 | $4.90 | 70800 |
| 2024-09-26 | 4.98 | $4.95 | 60400 |
| 2024-09-25 | 4.99 | $4.92 | 63900 |
| 2024-09-24 | 4.99 | $4.97 | 80428 |
| 2024-09-23 | 4.99 | $5.02 | 253200 |
| 2024-09-20 | 4.99 | $5.01 | 138300 |
| 2024-09-19 | 4.99 | $4.89 | 72100 |
| 2024-09-18 | 5.00 | $4.84 | 80700 |
| 2024-09-17 | 5.02 | $4.84 | 85700 |
| 2024-09-16 | 5.04 | $4.90 | 56200 |
| 2024-09-13 | 5.05 | $5.07 | 180252 |
| 2024-09-12 | 5.05 | $5.10 | 95249 |
| 2024-09-11 | 5.04 | $5.10 | 107723 |
| 2024-09-10 | 5.04 | $5.08 | 60929 |
| 2024-09-09 | 5.03 | $5.10 | 71248 |
| 2024-09-06 | 5.03 | $5.08 | 70117 |
| 2024-09-05 | 5.02 | $5.07 | 39608 |
| 2024-09-04 | 5.01 | $5.05 | 104415 |
| 2024-09-03 | 5.01 | $5.09 | 45249 |
| 2024-08-30 | 5.00 | $5.07 | 69600 |
| 2024-08-29 | 5.00 | $5.12 | 57200 |
| 2024-08-28 | 4.98 | $5.10 | 111111 |
| 2024-08-27 | 4.97 | $5.13 | 91400 |
| 2024-08-26 | 4.95 | $5.06 | 155324 |
| 2024-08-23 | 4.94 | $5.00 | 123827 |
| 2024-08-22 | 4.94 | $4.93 | 33036 |
| 2024-08-21 | 4.94 | $4.92 | 50525 |
| 2024-08-20 | 4.94 | $4.94 | 24200 |
| 2024-08-19 | 4.94 | $4.93 | 43614 |
| 2024-08-16 | 4.94 | $4.79 | 95114 |
| 2024-08-15 | 4.96 | $4.73 | 159546 |
| 2024-08-14 | 4.98 | $4.83 | 53635 |
| 2024-08-13 | 4.99 | $4.90 | 57504 |
| 2024-08-12 | 5.00 | $4.89 | 45500 |
| 2024-08-09 | 5.02 | $4.90 | 48400 |
| 2024-08-08 | 5.03 | $4.94 | 77207 |
| 2024-08-07 | 5.04 | $4.92 | 42500 |
| 2024-08-06 | 5.05 | $4.91 | 44900 |
| 2024-08-05 | 5.07 | $4.85 | 98300 |
| 2024-08-02 | 5.09 | $4.99 | 57000 |
| 2024-08-01 | 5.10 | $5.01 | 69331 |
| 2024-07-31 | 5.11 | $5.03 | 34938 |
| 2024-07-30 | 5.12 | $5.01 | 126500 |
| 2024-07-29 | 5.13 | $5.05 | 98702 |
| 2024-07-26 | 5.14 | $4.94 | 545507 |
| 2024-07-25 | 5.16 | $5.03 | 301300 |
| 2024-07-24 | 5.17 | $5.01 | 67603 |
| 2024-07-23 | 5.19 | $5.02 | 137613 |
| 2024-07-22 | 5.20 | $5.06 | 178906 |
| 2024-07-19 | 5.22 | $5.10 | 109210 |
| 2024-07-18 | 5.23 | $5.06 | 109800 |
| 2024-07-17 | 5.25 | $5.07 | 103200 |
| 2024-07-16 | 5.27 | $5.10 | 91946 |
| 2024-07-15 | 5.29 | $5.04 | 111431 |
| 2024-07-12 | 5.31 | $5.04 | 153900 |
| 2024-07-11 | 5.34 | $5.06 | 133000 |
| 2024-07-10 | 5.37 | $5.10 | 82121 |
| 2024-07-09 | 5.40 | $5.10 | 65800 |
| 2024-07-08 | 5.43 | $5.09 | 157105 |
| 2024-07-05 | 5.46 | $5.20 | 119600 |
| 2024-07-03 | 5.49 | $5.25 | 120014 |
| 2024-07-02 | 5.52 | $5.32 | 81100 |
| 2024-07-01 | 5.54 | $5.40 | 96141 |
| 2024-06-28 | 5.55 | $5.36 | 207125 |
| 2024-06-27 | 5.57 | $5.42 | 70616 |
| 2024-06-26 | 5.59 | $5.41 | 325312 |
| 2024-06-25 | 5.61 | $5.47 | 487615 |
| 2024-06-24 | 5.62 | $5.48 | 43700 |
| 2024-06-21 | 5.64 | $5.46 | 440209 |
| 2024-06-20 | 5.66 | $5.35 | 251700 |
| 2024-06-18 | 5.69 | $5.50 | 66734 |
| 2024-06-17 | 5.71 | $5.55 | 44700 |
| 2024-06-14 | 5.73 | $5.50 | 61400 |
| 2024-06-13 | 5.75 | $5.66 | 71103 |
| 2024-06-12 | 5.76 | $5.95 | 120392 |
| 2024-06-11 | 5.74 | $5.97 | 109022 |
| 2024-06-10 | 5.72 | $5.89 | 119743 |
| 2024-06-07 | 5.70 | $5.78 | 69244 |
| 2024-06-06 | 5.69 | $5.78 | 56975 |
| 2024-06-05 | 5.68 | $5.81 | 80238 |
| 2024-06-04 | 5.67 | $5.76 | 58106 |
| 2024-06-03 | 5.66 | $5.74 | 117345 |
| 2024-05-31 | 5.65 | $5.59 | 53500 |
| 2024-05-30 | 5.65 | $5.56 | 69400 |
| 2024-05-29 | 5.66 | $5.61 | 68040 |
| 2024-05-28 | 5.67 | $5.69 | 56839 |
| 2024-05-24 | 5.67 | $5.84 | 60007 |
| 2024-05-23 | 5.65 | $5.80 | 34913 |
| 2024-05-22 | 5.63 | $5.83 | 72028 |
| 2024-05-21 | 5.61 | $5.89 | 50639 |
| 2024-05-20 | 5.58 | $5.79 | 42900 |
| 2024-05-17 | 5.56 | $5.71 | 57517 |
| 2024-05-16 | 5.55 | $5.70 | 129000 |
| 2024-05-15 | 5.53 | $5.71 | 36500 |
| 2024-05-14 | 5.51 | $5.61 | 24000 |
| 2024-05-13 | 5.50 | $5.57 | 22500 |
| 2024-05-10 | 5.49 | $5.58 | 24318 |
| 2024-05-09 | 5.48 | $5.58 | 40800 |
| 2024-05-08 | 5.47 | $5.51 | 25200 |
| 2024-05-07 | 5.47 | $5.55 | 24345 |
| 2024-05-06 | 5.46 | $5.55 | 28400 |
| 2024-05-03 | 5.45 | $5.52 | 26436 |
| 2024-05-02 | 5.45 | $5.44 | 16842 |
| 2024-05-01 | 5.45 | $5.42 | 35100 |
| 2024-04-30 | 5.45 | $5.46 | 20831 |
| 2024-04-29 | 5.45 | $5.47 | 31100 |
| 2024-04-26 | 5.45 | $5.41 | 20918 |
| 2024-04-25 | 5.45 | $5.41 | 50000 |
| 2024-04-24 | 5.46 | $5.48 | 24431 |
| 2024-04-23 | 5.45 | $5.43 | 98800 |
| 2024-04-22 | 5.46 | $5.29 | 23100 |
| 2024-04-19 | 5.47 | $5.30 | 42321 |
| 2024-04-18 | 5.49 | $5.28 | 25900 |
| 2024-04-17 | 5.51 | $5.27 | 42113 |
| 2024-04-16 | 5.54 | $5.30 | 19618 |
| 2024-04-15 | 5.56 | $5.28 | 86600 |
| 2024-04-12 | 5.59 | $5.38 | 82413 |
| 2024-04-11 | 5.62 | $5.43 | 131000 |
| 2024-04-10 | 5.64 | $5.53 | 41300 |
| 2024-04-09 | 5.65 | $5.59 | 47639 |
| 2024-04-08 | 5.65 | $5.70 | 28000 |
| 2024-04-05 | 5.65 | $5.65 | 13000 |
| 2024-04-04 | 5.65 | $5.67 | 46200 |
| 2024-04-03 | 5.64 | $5.56 | 20438 |
| 2024-04-02 | 5.65 | $5.47 | 65229 |
| 2024-04-01 | 5.67 | $5.52 | 111500 |
| 2024-03-28 | 5.69 | $5.66 | 24400 |
| 2024-03-27 | 5.69 | $5.66 | 32000 |
| 2024-03-26 | 5.70 | $5.64 | 47900 |
| 2024-03-25 | 5.70 | $5.73 | 32800 |
| 2024-03-22 | 5.70 | $5.74 | 45800 |
| 2024-03-21 | 5.69 | $5.90 | 169045 |
| 2024-03-20 | 5.67 | $5.65 | 82000 |
| 2024-03-19 | 5.68 | $5.60 | 88300 |
| 2024-03-18 | 5.68 | $5.56 | 82223 |
| 2024-03-15 | 5.70 | $5.63 | 19137 |
| 2024-03-14 | 5.70 | $5.66 | 49916 |
| 2024-03-13 | 5.71 | $5.69 | 103800 |
| 2024-03-12 | 5.71 | $6.11 | 158842 |
| 2024-03-11 | 5.67 | $5.98 | 119049 |
| 2024-03-08 | 5.63 | $5.88 | 68600 |
| 2024-03-07 | 5.61 | $5.83 | 76538 |
| 2024-03-06 | 5.59 | $5.85 | 67406 |
| 2024-03-05 | 5.56 | $5.75 | 57612 |
| 2024-03-04 | 5.54 | $5.78 | 43550 |
| 2024-03-01 | 5.51 | $5.74 | 60700 |
| 2024-02-29 | 5.49 | $5.59 | 96234 |
| 2024-02-28 | 5.48 | $5.60 | 67908 |
| 2024-02-27 | 5.46 | $5.55 | 51521 |
| 2024-02-26 | 5.45 | $5.56 | 52011 |
| 2024-02-23 | 5.44 | $5.56 | 87905 |
| 2024-02-22 | 5.43 | $5.49 | 58700 |
| 2024-02-21 | 5.42 | $5.42 | 56500 |
| 2024-02-20 | 5.43 | $5.42 | 106908 |
| 2024-02-16 | 5.43 | $5.44 | 88800 |
| 2024-02-15 | 5.42 | $5.39 | 60800 |
| 2024-02-14 | 5.43 | $5.35 | 66200 |
| 2024-02-13 | 5.44 | $5.27 | 45900 |
| 2024-02-12 | 5.45 | $5.44 | 39900 |
| 2024-02-09 | 5.46 | $5.39 | 26400 |
| 2024-02-08 | 5.46 | $5.41 | 39400 |
| 2024-02-07 | 5.47 | $5.41 | 24500 |
| 2024-02-06 | 5.47 | $5.39 | 18600 |
| 2024-02-05 | 5.48 | $5.42 | 32900 |
| 2024-02-02 | 5.49 | $5.49 | 32528 |
| 2024-02-01 | 5.49 | $5.52 | 32745 |
| 2024-01-31 | 5.49 | $5.41 | 40400 |
| 2024-01-30 | 5.49 | $5.48 | 54700 |
| 2024-01-29 | 5.50 | $5.51 | 42719 |
| 2024-01-26 | 5.49 | $5.43 | 35511 |
| 2024-01-25 | 5.50 | $5.40 | 37718 |
| 2024-01-24 | 5.51 | $5.42 | 48943 |
| 2024-01-23 | 5.52 | $5.50 | 57400 |
| 2024-01-22 | 5.52 | $5.50 | 43500 |
| 2024-01-19 | 5.53 | $5.41 | 36610 |
| 2024-01-18 | 5.54 | $5.40 | 57530 |
| 2024-01-17 | 5.55 | $5.43 | 26200 |
| 2024-01-16 | 5.57 | $5.53 | 58746 |
| 2024-01-12 | 5.57 | $5.50 | 14236 |
| 2024-01-11 | 5.58 | $5.53 | 38900 |
| 2024-01-10 | 5.58 | $5.53 | 42112 |
| 2024-01-09 | 5.59 | $5.45 | 130405 |
| 2024-01-08 | 5.60 | $5.48 | 73517 |
| 2024-01-05 | 5.61 | $5.58 | 29111 |
| 2024-01-04 | 5.62 | $5.59 | 84317 |
| 2024-01-03 | 5.62 | $5.52 | 51426 |
| 2024-01-02 | 5.63 | $5.48 | 68620 |
| 2023-12-29 | 5.65 | $5.67 | 44816 |
| 2023-12-28 | 5.64 | $5.66 | 68400 |
| 2023-12-27 | 5.64 | $5.86 | 47640 |
| 2023-12-26 | 5.62 | $5.89 | 118128 |
| 2023-12-22 | 5.59 | $5.91 | 121543 |
| 2023-12-21 | 5.56 | $5.72 | 55949 |
| 2023-12-20 | 5.54 | $5.54 | 124700 |
| 2023-12-19 | 5.54 | $5.33 | 69600 |
| 2023-12-18 | 5.56 | $5.30 | 83014 |
| 2023-12-15 | 5.59 | $5.50 | 58812 |
| 2023-12-14 | 5.60 | $5.63 | 70700 |
| 2023-12-13 | 5.59 | $5.90 | 58700 |
| 2023-12-12 | 5.56 | $5.87 | 40623 |
| 2023-12-11 | 5.53 | $5.77 | 70100 |
| 2023-12-08 | 5.50 | $5.68 | 108053 |
| 2023-12-07 | 5.49 | $6.07 | 36610 |
| 2023-12-06 | 5.42 | $6.13 | 52100 |
| 2023-12-05 | 5.35 | $6.18 | 55411 |
| 2023-12-04 | 5.26 | $5.97 | 65200 |
| 2023-12-01 | 5.19 | $5.91 | 88900 |
| 2023-11-30 | 5.11 | $5.42 | 30905 |
| 2023-11-29 | 5.08 | $5.29 | 46800 |
| 2023-11-28 | 5.06 | $5.31 | 59800 |
| 2023-11-27 | 5.03 | $5.09 | 70600 |
| 2023-11-24 | 5.02 | $5.26 | 37841 |
| 2023-11-22 | 5.00 | $5.34 | 80822 |
| 2023-11-21 | 4.96 | $5.37 | 70022 |
| 2023-11-20 | 4.92 | $5.09 | 38445 |
| 2023-11-17 | 4.90 | $4.97 | 71900 |
| 2023-11-16 | 4.90 | $4.80 | 54200 |
| 2023-11-15 | 4.91 | $4.81 | 24216 |
| 2023-11-14 | 4.92 | $4.77 | 50400 |
| 2023-11-13 | 4.93 | $4.53 | 39300 |
| 2023-11-10 | 4.97 | $4.58 | 52305 |
| 2023-11-09 | 5.01 | $4.36 | 100600 |
| 2023-11-08 | 5.08 | $4.59 | 79000 |
| 2023-11-07 | 5.14 | $4.79 | 52618 |
| 2023-11-06 | 5.17 | $4.76 | 56700 |
| 2023-11-03 | 5.21 | $4.81 | 170634 |
| 2023-11-02 | 5.26 | $4.78 | 97042 |
| 2023-11-01 | 5.31 | $4.46 | 88924 |
| 2023-10-31 | 5.40 | $4.60 | 85008 |
| 2023-10-30 | 5.48 | $4.64 | 88900 |
| 2023-10-27 | 5.57 | $4.77 | 120006 |
| 2023-10-26 | 5.65 | $5.05 | 60000 |
| 2023-10-25 | 5.72 | $5.18 | 30606 |
| 2023-10-24 | 5.77 | $5.24 | 105700 |
| 2023-10-23 | 5.83 | $5.47 | 50700 |
| 2023-10-20 | 5.87 | $5.51 | 42417 |
| 2023-10-19 | 5.90 | $5.63 | 39500 |
| 2023-10-18 | 5.93 | $5.71 | 49338 |
| 2023-10-17 | 5.96 | $5.76 | 22000 |
| 2023-10-16 | 5.98 | $5.77 | 48644 |
| 2023-10-13 | 6.00 | $5.86 | 35038 |
| 2023-10-12 | 6.01 | $5.92 | 12400 |
| 2023-10-11 | 6.02 | $6.13 | 29800 |
| 2023-10-10 | 6.01 | $5.92 | 47330 |
| 2023-10-09 | 6.02 | $5.96 | 31137 |
| 2023-10-06 | 6.03 | $5.97 | 43000 |
| 2023-10-05 | 6.04 | $5.86 | 21232 |
| 2023-10-04 | 6.05 | $5.90 | 59700 |
| 2023-10-03 | 6.07 | $5.67 | 67028 |
| 2023-10-02 | 6.11 | $5.76 | 60121 |
| 2023-09-29 | 6.15 | $5.89 | 42407 |
| 2023-09-28 | 6.18 | $5.82 | 102300 |
| 2023-09-27 | 6.21 | $6.20 | 58627 |
| 2023-09-26 | 6.22 | $6.25 | 56100 |
| 2023-09-25 | 6.21 | $6.30 | 133833 |
| 2023-09-22 | 6.20 | $6.38 | 113164 |
| 2023-09-21 | 6.18 | $6.12 | 42300 |
| 2023-09-20 | 6.19 | $6.06 | 87428 |
| 2023-09-19 | 6.20 | $5.85 | 50848 |
| 2023-09-18 | 6.24 | $5.91 | 48202 |
| 2023-09-15 | 6.28 | $6.03 | 58600 |
| 2023-09-14 | 6.30 | $6.09 | 49100 |
| 2023-09-13 | 6.32 | $6.52 | 80648 |
| 2023-09-12 | 6.30 | $6.52 | 68202 |
| 2023-09-11 | 6.28 | $6.56 | 148900 |
| 2023-09-08 | 6.25 | $6.34 | 60300 |
| 2023-09-07 | 6.24 | $6.30 | 82505 |
| 2023-09-06 | 6.24 | $6.43 | 29220 |
| 2023-09-05 | 6.22 | $6.40 | 33905 |
| 2023-09-01 | 6.20 | $6.52 | 38600 |
| 2023-08-31 | 6.16 | $6.37 | 52348 |
| 2023-08-30 | 6.14 | $6.26 | 50029 |
| 2023-08-29 | 6.13 | $6.30 | 46133 |
| 2023-08-28 | 6.11 | $6.03 | 49047 |
| 2023-08-25 | 6.12 | $5.90 | 59235 |
| 2023-08-24 | 6.14 | $5.79 | 51044 |
| 2023-08-23 | 6.18 | $5.89 | 43833 |
| 2023-08-22 | 6.21 | $5.90 | 20500 |
| 2023-08-21 | 6.24 | $5.92 | 41001 |
| 2023-08-18 | 6.28 | $5.91 | 133600 |
| 2023-08-17 | 6.32 | $6.04 | 66910 |
| 2023-08-16 | 6.35 | $6.03 | 52000 |
| 2023-08-15 | 6.38 | $6.17 | 36907 |
| 2023-08-14 | 6.40 | $6.26 | 29000 |
| 2023-08-11 | 6.42 | $6.27 | 32316 |
| 2023-08-10 | 6.43 | $6.30 | 24732 |
| 2023-08-09 | 6.44 | $6.31 | 26436 |
| 2023-08-08 | 6.46 | $6.31 | 14600 |
| 2023-08-07 | 6.47 | $6.28 | 26700 |
| 2023-08-04 | 6.50 | $6.24 | 41200 |
| 2023-08-03 | 6.52 | $6.25 | 57200 |
| 2023-08-02 | 6.55 | $6.30 | 80800 |
| 2023-08-01 | 6.58 | $6.41 | 51944 |
| 2023-07-31 | 6.59 | $6.50 | 46700 |
| 2023-07-28 | 6.60 | $6.52 | 85933 |
| 2023-07-27 | 6.61 | $6.48 | 43301 |
| 2023-07-26 | 6.63 | $6.62 | 25916 |
| 2023-07-25 | 6.63 | $6.65 | 34815 |
| 2023-07-24 | 6.63 | $6.63 | 27300 |
| 2023-07-21 | 6.63 | $6.67 | 25100 |
| 2023-07-20 | 6.62 | $6.70 | 54400 |
| 2023-07-19 | 6.61 | $6.76 | 25900 |
| 2023-07-18 | 6.60 | $6.74 | 39512 |
| 2023-07-17 | 6.58 | $6.70 | 50838 |
| 2023-07-14 | 6.57 | $6.68 | 47600 |
| 2023-07-13 | 6.56 | $6.70 | 54200 |
| 2023-07-12 | 6.54 | $6.65 | 53927 |
| 2023-07-11 | 6.53 | $6.78 | 37900 |
| 2023-07-10 | 6.51 | $6.66 | 28128 |
| 2023-07-07 | 6.49 | $6.59 | 46842 |
| 2023-07-06 | 6.48 | $6.64 | 33102 |
| 2023-07-05 | 6.46 | $6.63 | 21625 |
| 2023-07-03 | 6.45 | $6.54 | 25900 |
| 2023-06-30 | 6.44 | $6.58 | 18500 |
| 2023-06-29 | 6.42 | $6.62 | 18933 |
| 2023-06-28 | 6.40 | $6.58 | 85700 |
| 2023-06-27 | 6.38 | $6.90 | 177000 |
| 2023-06-26 | 6.33 | $6.77 | 64400 |
| 2023-06-23 | 6.28 | $6.78 | 94444 |
| 2023-06-22 | 6.23 | $6.71 | 64000 |
| 2023-06-21 | 6.18 | $6.56 | 78633 |
| 2023-06-20 | 6.13 | $6.28 | 58332 |
| 2023-06-16 | 6.12 | $6.40 | 66418 |
| 2023-06-15 | 6.09 | $6.25 | 42800 |
| 2023-06-14 | 6.07 | $6.23 | 46100 |
| 2023-06-13 | 6.06 | $6.39 | 89914 |
| 2023-06-12 | 6.02 | $6.41 | 97600 |
| 2023-06-09 | 5.98 | $6.22 | 15913 |
| 2023-06-08 | 5.96 | $6.19 | 33825 |
| 2023-06-07 | 5.93 | $6.10 | 47800 |
| 2023-06-06 | 5.91 | $6.09 | 33218 |
| 2023-06-05 | 5.89 | $6.02 | 65055 |
| 2023-06-02 | 5.88 | $6.02 | 49607 |
| 2023-06-01 | 5.87 | $6.06 | 57316 |
| 2023-05-31 | 5.85 | $5.98 | 40400 |
| 2023-05-30 | 5.83 | $5.92 | 40709 |
| 2023-05-26 | 5.82 | $5.94 | 43915 |
| 2023-05-25 | 5.81 | $5.97 | 26541 |
| 2023-05-24 | 5.79 | $5.87 | 37339 |
| 2023-05-23 | 5.78 | $5.96 | 23500 |
| 2023-05-22 | 5.77 | $5.99 | 47666 |
| 2023-05-19 | 5.74 | $6.14 | 63100 |
| 2023-05-18 | 5.70 | $6.01 | 68700 |
| 2023-05-17 | 5.67 | $5.81 | 23200 |
| 2023-05-16 | 5.65 | $5.77 | 30700 |
| 2023-05-15 | 5.64 | $5.74 | 19200 |
| 2023-05-12 | 5.63 | $5.62 | 57536 |
| 2023-05-11 | 5.63 | $5.60 | 35800 |
| 2023-05-10 | 5.64 | $5.67 | 37700 |
| 2023-05-09 | 5.63 | $5.58 | 31920 |
| 2023-05-08 | 5.64 | $5.60 | 42600 |
| 2023-05-05 | 5.64 | $5.60 | 33900 |
| 2023-05-04 | 5.64 | $5.57 | 66844 |
| 2023-05-03 | 5.65 | $5.68 | 26300 |
| 2023-05-02 | 5.65 | $5.57 | 41202 |
| 2023-05-01 | 5.66 | $5.67 | 87500 |
| 2023-04-28 | 5.66 | $5.68 | 28100 |
| 2023-04-27 | 5.65 | $5.72 | 20400 |
| 2023-04-26 | 5.65 | $5.68 | 34616 |
| 2023-04-25 | 5.64 | $5.60 | 35940 |
| 2023-04-24 | 5.65 | $5.63 | 44933 |
| 2023-04-21 | 5.65 | $5.59 | 14600 |
| 2023-04-20 | 5.66 | $5.62 | 65900 |
| 2023-04-19 | 5.66 | $5.65 | 27400 |
| 2023-04-18 | 5.66 | $5.68 | 39780 |
| 2023-04-17 | 5.66 | $5.63 | 26100 |
| 2023-04-14 | 5.66 | $5.64 | 46200 |
| 2023-04-13 | 5.67 | $5.69 | 57000 |
| 2023-04-12 | 5.66 | $5.68 | 47000 |
| 2023-04-11 | 5.66 | $5.65 | 50637 |
| 2023-04-10 | 5.66 | $5.76 | 33533 |
| 2023-04-06 | 5.65 | $5.59 | 27400 |
| 2023-04-05 | 5.66 | $5.65 | 28600 |
| 2023-04-04 | 5.66 | $5.68 | 20507 |
| 2023-04-03 | 5.66 | $5.73 | 49045 |
| 2023-03-31 | 5.65 | $5.64 | 58200 |
| 2023-03-30 | 5.65 | $5.54 | 32918 |
| 2023-03-29 | 5.67 | $5.50 | 21549 |
| 2023-03-28 | 5.68 | $5.41 | 79100 |
| 2023-03-27 | 5.71 | $5.65 | 77700 |
| 2023-03-24 | 5.72 | $5.68 | 94100 |
| 2023-03-23 | 5.72 | $5.62 | 36100 |
| 2023-03-22 | 5.73 | $5.54 | 97700 |
| 2023-03-21 | 5.75 | $5.34 | 69312 |
| 2023-03-20 | 5.80 | $5.44 | 64600 |
| 2023-03-17 | 5.84 | $5.40 | 60943 |
| 2023-03-16 | 5.88 | $5.73 | 79192 |
| 2023-03-15 | 5.90 | $5.98 | 95512 |
| 2023-03-14 | 5.89 | $6.05 | 49013 |
| 2023-03-13 | 5.87 | $5.83 | 82600 |
| 2023-03-10 | 5.88 | $5.92 | 39037 |
| 2023-03-09 | 5.87 | $5.98 | 43900 |
| 2023-03-08 | 5.86 | $6.08 | 63748 |
| 2023-03-07 | 5.84 | $6.05 | 37500 |
| 2023-03-06 | 5.81 | $6.01 | 87600 |
| 2023-03-03 | 5.79 | $6.02 | 42756 |
| 2023-03-02 | 5.77 | $5.93 | 45816 |
| 2023-03-01 | 5.75 | $5.94 | 72829 |
| 2023-02-28 | 5.73 | $5.91 | 49800 |
| 2023-02-27 | 5.72 | $5.76 | 81328 |
| 2023-02-24 | 5.71 | $5.78 | 50013 |
| 2023-02-23 | 5.70 | $5.78 | 40900 |
| 2023-02-22 | 5.69 | $5.72 | 59100 |
| 2023-02-21 | 5.69 | $5.77 | 96800 |
| 2023-02-17 | 5.68 | $5.95 | 53600 |
| 2023-02-16 | 5.66 | $5.72 | 64700 |
| 2023-02-15 | 5.65 | $5.76 | 45900 |
| 2023-02-14 | 5.64 | $5.61 | 47300 |
| 2023-02-13 | 5.64 | $5.50 | 57300 |
| 2023-02-10 | 5.66 | $5.50 | 71400 |
| 2023-02-09 | 5.67 | $5.56 | 56900 |
| 2023-02-08 | 5.68 | $5.61 | 59429 |
| 2023-02-07 | 5.69 | $5.60 | 55400 |
| 2023-02-06 | 5.70 | $5.56 | 125500 |
| 2023-02-03 | 5.72 | $5.75 | 88200 |
| 2023-02-02 | 5.71 | $5.97 | 99300 |
| 2023-02-01 | 5.69 | $5.87 | 89615 |
| 2023-01-31 | 5.67 | $5.70 | 44885 |
| 2023-01-30 | 5.66 | $5.62 | 31600 |
| 2023-01-27 | 5.67 | $5.60 | 80200 |
| 2023-01-26 | 5.67 | $5.65 | 48102 |
| 2023-01-25 | 5.68 | $5.65 | 101400 |
| 2023-01-24 | 5.68 | $5.57 | 104609 |
| 2023-01-23 | 5.69 | $5.64 | 98200 |
| 2023-01-20 | 5.70 | $5.63 | 51110 |
| 2023-01-19 | 5.70 | $5.63 | 65725 |
| 2023-01-18 | 5.71 | $5.70 | 29907 |
| 2023-01-17 | 5.71 | $5.72 | 56442 |
| 2023-01-13 | 5.71 | $5.57 | 78135 |
| 2023-01-12 | 5.72 | $5.60 | 78432 |
| 2023-01-11 | 5.74 | $5.55 | 104840 |
| 2023-01-10 | 5.76 | $5.62 | 89800 |
| 2023-01-09 | 5.77 | $5.72 | 73900 |
| 2023-01-06 | 5.78 | $5.83 | 74717 |
| 2023-01-05 | 5.77 | $5.73 | 19011 |
| 2023-01-04 | 5.78 | $5.67 | 42900 |
| 2023-01-03 | 5.79 | $5.44 | 37729 |
| 2022-12-30 | 5.82 | $5.35 | 118800 |
| 2022-12-29 | 5.87 | $5.17 | 169100 |
| 2022-12-28 | 5.95 | $5.48 | 77620 |
| 2022-12-27 | 6.00 | $5.69 | 104100 |
| 2022-12-23 | 6.03 | $5.74 | 56600 |
| 2022-12-22 | 6.06 | $5.72 | 170100 |
| 2022-12-21 | 6.09 | $5.90 | 46144 |
| 2022-12-20 | 6.11 | $5.92 | 54610 |
| 2022-12-19 | 6.14 | $5.86 | 138631 |
| 2022-12-16 | 6.16 | $5.88 | 162101 |
| 2022-12-15 | 6.19 | $6.00 | 130200 |
| 2022-12-14 | 6.21 | $6.15 | 91404 |
| 2022-12-13 | 6.22 | $6.04 | 41200 |
| 2022-12-12 | 6.24 | $5.95 | 86600 |
| 2022-12-09 | 6.27 | $6.03 | 83300 |
| 2022-12-08 | 6.30 | $6.22 | 77000 |
| 2022-12-07 | 6.30 | $6.54 | 116900 |
| 2022-12-06 | 6.28 | $6.45 | 120100 |
| 2022-12-05 | 6.26 | $6.50 | 105300 |
| 2022-12-02 | 6.24 | $6.59 | 52500 |
| 2022-12-01 | 6.20 | $6.55 | 84000 |
| 2022-11-30 | 6.16 | $6.46 | 99400 |
| 2022-11-29 | 6.13 | $6.26 | 39100 |
| 2022-11-28 | 6.12 | $6.15 | 76900 |
| 2022-11-25 | 6.11 | $6.15 | 45800 |
| 2022-11-23 | 6.11 | $6.04 | 41200 |
| 2022-11-22 | 6.12 | $6.03 | 80200 |
| 2022-11-21 | 6.13 | $5.95 | 131700 |
| 2022-11-18 | 6.15 | $6.07 | 58407 |
| 2022-11-17 | 6.15 | $6.12 | 59911 |
| 2022-11-16 | 6.16 | $6.21 | 104730 |
| 2022-11-15 | 6.15 | $6.31 | 71244 |
| 2022-11-14 | 6.13 | $6.25 | 86849 |
| 2022-11-11 | 6.12 | $6.18 | 73200 |
| 2022-11-10 | 6.12 | $6.25 | 73619 |
| 2022-11-09 | 6.10 | $6.05 | 13600 |
| 2022-11-08 | 6.11 | $6.06 | 35946 |
| 2022-11-07 | 6.11 | $5.98 | 82500 |
| 2022-11-04 | 6.13 | $5.91 | 41303 |
| 2022-11-03 | 6.15 | $6.05 | 25846 |
| 2022-11-02 | 6.16 | $5.95 | 70648 |
| 2022-11-01 | 6.18 | $6.03 | 49300 |
| 2022-10-31 | 6.20 | $6.11 | 36816 |
| 2022-10-28 | 6.21 | $6.20 | 21900 |
| 2022-10-27 | 6.21 | $6.04 | 26300 |
| 2022-10-26 | 6.22 | $6.16 | 29800 |
| 2022-10-25 | 6.23 | $6.17 | 32600 |
| 2022-10-24 | 6.24 | $5.85 | 43206 |
| 2022-10-21 | 6.28 | $5.98 | 113200 |
| 2022-10-20 | 6.31 | $5.87 | 53540 |
| 2022-10-19 | 6.36 | $5.89 | 48900 |
| 2022-10-18 | 6.40 | $6.00 | 43632 |
| 2022-10-17 | 6.45 | $6.18 | 36700 |
| 2022-10-14 | 6.48 | $6.16 | 18800 |
| 2022-10-13 | 6.51 | $6.19 | 27200 |
| 2022-10-12 | 6.54 | $6.25 | 40614 |
| 2022-10-11 | 6.57 | $6.23 | 26900 |
| 2022-10-10 | 6.61 | $6.21 | 82300 |
| 2022-10-07 | 6.65 | $6.30 | 59932 |
| 2022-10-06 | 6.69 | $6.54 | 22200 |
| 2022-10-05 | 6.70 | $6.50 | 58104 |
| 2022-10-04 | 6.72 | $6.62 | 52100 |
| 2022-10-03 | 6.74 | $6.25 | 56400 |
| 2022-09-30 | 6.79 | $6.25 | 38945 |
| 2022-09-29 | 6.84 | $6.09 | 63300 |
| 2022-09-28 | 6.92 | $6.37 | 37200 |
| 2022-09-27 | 6.98 | $6.22 | 88000 |
| 2022-09-26 | 7.06 | $6.07 | 169100 |
| 2022-09-23 | 7.16 | $6.27 | 186900 |
| 2022-09-22 | 7.26 | $6.58 | 131600 |
| 2022-09-21 | 7.33 | $6.78 | 87943 |
| 2022-09-20 | 7.39 | $6.86 | 44805 |
| 2022-09-19 | 7.44 | $7.00 | 80600 |
| 2022-09-16 | 7.49 | $7.25 | 48237 |
| 2022-09-15 | 7.52 | $7.51 | 60600 |
| 2022-09-14 | 7.52 | $7.87 | 95400 |
| 2022-09-13 | 7.48 | $7.59 | 44000 |
| 2022-09-12 | 7.47 | $7.83 | 75034 |
| 2022-09-09 | 7.43 | $7.81 | 55000 |
| 2022-09-08 | 7.39 | $7.71 | 47416 |
| 2022-09-07 | 7.36 | $7.45 | 27300 |
| 2022-09-06 | 7.35 | $7.36 | 55000 |
| 2022-09-02 | 7.34 | $7.31 | 23800 |
| 2022-09-01 | 7.35 | $7.24 | 38300 |
| 2022-08-31 | 7.36 | $7.10 | 44333 |
| 2022-08-30 | 7.39 | $7.03 | 75600 |
| 2022-08-29 | 7.42 | $7.10 | 46839 |
| 2022-08-26 | 7.46 | $7.25 | 37939 |
| 2022-08-25 | 7.48 | $7.40 | 53602 |
| 2022-08-24 | 7.49 | $7.50 | 32615 |
| 2022-08-23 | 7.49 | $7.51 | 26100 |
| 2022-08-22 | 7.48 | $7.61 | 39787 |
| 2022-08-19 | 7.47 | $7.70 | 63000 |
| 2022-08-18 | 7.45 | $7.80 | 46300 |
| 2022-08-17 | 7.41 | $7.73 | 30000 |
| 2022-08-16 | 7.38 | $7.71 | 33030 |
| 2022-08-15 | 7.34 | $7.75 | 26722 |
| 2022-08-12 | 7.30 | $7.56 | 34315 |
| 2022-08-11 | 7.27 | $7.41 | 48737 |
| 2022-08-10 | 7.26 | $7.55 | 22301 |
| 2022-08-09 | 7.23 | $7.38 | 21400 |
| 2022-08-08 | 7.21 | $7.41 | 55911 |
| 2022-08-05 | 7.19 | $7.26 | 25933 |
| 2022-08-04 | 7.18 | $7.24 | 37100 |
| 2022-08-03 | 7.17 | $7.20 | 29428 |
| 2022-08-02 | 7.17 | $7.20 | 26720 |
| 2022-08-01 | 7.17 | $7.17 | 50838 |
| 2022-07-29 | 7.17 | $7.12 | 47600 |
| 2022-07-28 | 7.17 | $7.05 | 56107 |
| 2022-07-27 | 7.19 | $7.14 | 36800 |
| 2022-07-26 | 7.19 | $6.90 | 65325 |
| 2022-07-25 | 7.22 | $7.20 | 16100 |
| 2022-07-22 | 7.23 | $7.06 | 27014 |
| 2022-07-21 | 7.24 | $7.17 | 15900 |
| 2022-07-20 | 7.25 | $7.08 | 16400 |
| 2022-07-19 | 7.27 | $7.02 | 63420 |
| 2022-07-18 | 7.29 | $6.87 | 59607 |
| 2022-07-15 | 7.34 | $6.93 | 40700 |
| 2022-07-14 | 7.38 | $7.13 | 21021 |
| 2022-07-13 | 7.41 | $7.19 | 57311 |
| 2022-07-12 | 7.43 | $7.20 | 26233 |
| 2022-07-11 | 7.46 | $7.39 | 42432 |
| 2022-07-08 | 7.46 | $7.36 | 22900 |
| 2022-07-07 | 7.47 | $7.78 | 45200 |
| 2022-07-06 | 7.44 | $7.62 | 36224 |
| 2022-07-05 | 7.42 | $7.47 | 25500 |
| 2022-07-01 | 7.42 | $7.32 | 39500 |
| 2022-06-30 | 7.43 | $7.23 | 13100 |
| 2022-06-29 | 7.45 | $7.32 | 33000 |
| 2022-06-28 | 7.46 | $7.40 | 40812 |
| 2022-06-27 | 7.47 | $7.46 | 37419 |
| 2022-06-24 | 7.47 | $7.47 | 60621 |
| 2022-06-23 | 7.47 | $7.14 | 107133 |
| 2022-06-22 | 7.51 | $7.02 | 39800 |
| 2022-06-21 | 7.56 | $7.03 | 121200 |
| 2022-06-17 | 7.61 | $6.83 | 56846 |
| 2022-06-16 | 7.69 | $6.94 | 62882 |
| 2022-06-15 | 7.77 | $7.45 | 71600 |
| 2022-06-14 | 7.81 | $7.40 | 40640 |
| 2022-06-13 | 7.85 | $7.65 | 83200 |
| 2022-06-10 | 7.87 | $7.95 | 82768 |
| 2022-06-09 | 7.86 | $8.13 | 54600 |
| 2022-06-08 | 7.84 | $8.18 | 41513 |
| 2022-06-07 | 7.80 | $8.12 | 40215 |
| 2022-06-06 | 7.77 | $8.02 | 52400 |
| 2022-06-03 | 7.74 | $8.11 | 38905 |
| 2022-06-02 | 7.70 | $8.08 | 40800 |
| 2022-06-01 | 7.66 | $8.06 | 26100 |
| 2022-05-31 | 7.62 | $8.07 | 59935 |
| 2022-05-27 | 7.57 | $7.97 | 33421 |
| 2022-05-26 | 7.53 | $7.66 | 36746 |
| 2022-05-25 | 7.51 | $7.54 | 37804 |
| 2022-05-24 | 7.51 | $7.31 | 46800 |
| 2022-05-23 | 7.53 | $7.43 | 25024 |
| 2022-05-20 | 7.54 | $7.38 | 47200 |
| 2022-05-19 | 7.56 | $7.42 | 33332 |
| 2022-05-18 | 7.58 | $7.41 | 34200 |
| 2022-05-17 | 7.59 | $7.59 | 32400 |
| 2022-05-16 | 7.59 | $7.21 | 31829 |
| 2022-05-13 | 7.63 | $7.00 | 33700 |
| 2022-05-12 | 7.70 | $6.63 | 86813 |
| 2022-05-11 | 7.81 | $6.76 | 82005 |
| 2022-05-10 | 7.92 | $6.97 | 118713 |
| 2022-05-09 | 8.03 | $7.25 | 88800 |
| 2022-05-06 | 8.11 | $7.68 | 77200 |
| 2022-05-05 | 8.15 | $7.99 | 43024 |
| 2022-05-04 | 8.17 | $8.16 | 51246 |
| 2022-05-03 | 8.17 | $7.90 | 49100 |
| 2022-05-02 | 8.20 | $7.83 | 50600 |
| 2022-04-29 | 8.24 | $7.80 | 37121 |
| 2022-04-28 | 8.28 | $7.93 | 24100 |
| 2022-04-27 | 8.32 | $7.89 | 42907 |
| 2022-04-26 | 8.36 | $7.78 | 45427 |
| 2022-04-25 | 8.43 | $7.91 | 122300 |
| 2022-04-22 | 8.48 | $8.05 | 36900 |
| 2022-04-21 | 8.53 | $8.18 | 44100 |
| 2022-04-20 | 8.56 | $8.11 | 49000 |
| 2022-04-19 | 8.61 | $8.15 | 66113 |
| 2022-04-18 | 8.66 | $8.08 | 154139 |
| 2022-04-14 | 8.72 | $8.15 | 155821 |
| 2022-04-13 | 8.78 | $8.38 | 64606 |
| 2022-04-12 | 8.82 | $8.27 | 39742 |
| 2022-04-11 | 8.88 | $8.34 | 45800 |
| 2022-04-08 | 8.94 | $8.37 | 80328 |
| 2022-04-07 | 9.00 | $8.60 | 49409 |
| 2022-04-06 | 9.04 | $8.81 | 80239 |
| 2022-04-05 | 9.06 | $9.03 | 48717 |
| 2022-04-04 | 9.06 | $9.18 | 24900 |
| 2022-04-01 | 9.05 | $9.12 | 50220 |
| 2022-03-31 | 9.05 | $9.21 | 52600 |
| 2022-03-30 | 9.03 | $9.18 | 54609 |
| 2022-03-29 | 9.01 | $9.22 | 48719 |
| 2022-03-28 | 8.99 | $9.17 | 40940 |
| 2022-03-25 | 8.97 | $9.18 | 68000 |
| 2022-03-24 | 8.95 | $9.22 | 117500 |
| 2022-03-23 | 8.92 | $9.08 | 59700 |
| 2022-03-22 | 8.90 | $9.19 | 121400 |
| 2022-03-21 | 8.87 | $8.91 | 74543 |
| 2022-03-18 | 8.87 | $9.20 | 84700 |
| 2022-03-17 | 8.84 | $9.10 | 71600 |
| 2022-03-16 | 8.81 | $9.14 | 116900 |
| 2022-03-15 | 8.77 | $9.18 | 171400 |
| 2022-03-14 | 8.73 | $9.33 | 177500 |
| 2022-03-11 | 8.67 | $9.16 | 72600 |
| 2022-03-10 | 8.62 | $9.16 | 108027 |
| 2022-03-09 | 8.56 | $9.12 | 145600 |
| 2022-03-08 | 8.50 | $8.86 | 195816 |
| 2022-03-07 | 8.46 | $8.60 | 114842 |
| 2022-03-04 | 8.45 | $8.66 | 57827 |
| 2022-03-03 | 8.43 | $8.62 | 66932 |
| 2022-03-02 | 8.40 | $8.66 | 36433 |
| 2022-03-01 | 8.38 | $8.50 | 40900 |
| 2022-02-28 | 8.36 | $8.57 | 56943 |
| 2022-02-25 | 8.34 | $8.55 | 67940 |
| 2022-02-24 | 8.32 | $8.48 | 151800 |
| 2022-02-23 | 8.30 | $8.37 | 68936 |
| 2022-02-22 | 8.30 | $8.45 | 178000 |
| 2022-02-18 | 8.28 | $8.16 | 36713 |
| 2022-02-17 | 8.29 | $8.25 | 113222 |
| 2022-02-16 | 8.30 | $8.44 | 56300 |
| 2022-02-15 | 8.28 | $8.35 | 55136 |
| 2022-02-14 | 8.28 | $8.16 | 62214 |
| 2022-02-11 | 8.29 | $8.19 | 60100 |
| 2022-02-10 | 8.30 | $8.33 | 56500 |
| 2022-02-09 | 8.30 | $8.54 | 41344 |
| 2022-02-08 | 8.27 | $8.18 | 23903 |
| 2022-02-07 | 8.28 | $8.12 | 37200 |
| 2022-02-04 | 8.30 | $8.15 | 68539 |
| 2022-02-03 | 8.31 | $8.01 | 68244 |
| 2022-02-02 | 8.35 | $8.21 | 72800 |
| 2022-02-01 | 8.36 | $8.31 | 59400 |
| 2022-01-31 | 8.37 | $8.31 | 46500 |
| 2022-01-28 | 8.37 | $8.01 | 93800 |
| 2022-01-27 | 8.41 | $7.89 | 73120 |
| 2022-01-26 | 8.47 | $8.05 | 78900 |
| 2022-01-25 | 8.51 | $8.10 | 95717 |
| 2022-01-24 | 8.55 | $8.08 | 188100 |
| 2022-01-21 | 8.60 | $7.97 | 138432 |
| 2022-01-20 | 8.67 | $8.36 | 97109 |
| 2022-01-19 | 8.70 | $8.43 | 55300 |
| 2022-01-18 | 8.73 | $8.59 | 97800 |
| 2022-01-14 | 8.74 | $8.81 | 47042 |
| 2022-01-13 | 8.74 | $8.76 | 56600 |
| 2022-01-12 | 8.73 | $8.72 | 37700 |
| 2022-01-11 | 8.74 | $8.72 | 49710 |
| 2022-01-10 | 8.74 | $8.49 | 86019 |
| 2022-01-07 | 8.76 | $8.50 | 72024 |
| 2022-01-06 | 8.79 | $8.55 | 51841 |
| 2022-01-05 | 8.82 | $8.64 | 75613 |
| 2022-01-04 | 8.83 | $8.95 | 50400 |
| 2022-01-03 | 8.82 | $8.98 | 41430 |
| 2021-12-31 | 8.81 | $8.68 | 106134 |
| 2021-12-30 | 8.82 | $8.70 | 54156 |
| 2021-12-29 | 8.83 | $8.60 | 84000 |
| 2021-12-28 | 8.86 | $8.67 | 30810 |
| 2021-12-27 | 8.87 | $8.79 | 33800 |
| 2021-12-23 | 8.88 | $8.75 | 49406 |
| 2021-12-22 | 8.90 | $8.61 | 46400 |
| 2021-12-21 | 8.93 | $8.48 | 79347 |
| 2021-12-20 | 8.97 | $8.39 | 186606 |
| 2021-12-17 | 9.04 | $8.70 | 121113 |
| 2021-12-16 | 9.07 | $8.40 | 113037 |
| 2021-12-15 | 9.14 | $8.73 | 64800 |
| 2021-12-14 | 9.19 | $8.57 | 69800 |
| 2021-12-13 | 9.25 | $8.73 | 111615 |
| 2021-12-10 | 9.31 | $9.00 | 67448 |
| 2021-12-09 | 9.34 | $9.10 | 70519 |
| 2021-12-08 | 9.36 | $9.49 | 53400 |
| 2021-12-07 | 9.35 | $9.52 | 71605 |
| 2021-12-06 | 9.33 | $9.38 | 62100 |
| 2021-12-03 | 9.33 | $9.18 | 61500 |
| 2021-12-02 | 9.34 | $9.23 | 44429 |
| 2021-12-01 | 9.35 | $9.21 | 63515 |
| 2021-11-30 | 9.37 | $9.28 | 81327 |
| 2021-11-29 | 9.38 | $9.38 | 26200 |
| 2021-11-26 | 9.38 | $9.42 | 48720 |
| 2021-11-24 | 9.37 | $9.48 | 79900 |
| 2021-11-23 | 9.36 | $9.46 | 58936 |
| 2021-11-22 | 9.35 | $9.42 | 66100 |
| 2021-11-19 | 9.34 | $9.48 | 36600 |
| 2021-11-18 | 9.33 | $9.47 | 50300 |
| 2021-11-17 | 9.32 | $9.42 | 34400 |
| 2021-11-16 | 9.31 | $9.49 | 54516 |
| 2021-11-15 | 9.29 | $9.38 | 32303 |
| 2021-11-12 | 9.28 | $9.35 | 43800 |
| 2021-11-11 | 9.27 | $9.23 | 86200 |
| 2021-11-10 | 9.27 | $9.23 | 44518 |
| 2021-11-09 | 9.28 | $9.29 | 67800 |
| 2021-11-08 | 9.27 | $9.27 | 35634 |
| 2021-11-05 | 9.28 | $9.22 | 43600 |
| 2021-11-04 | 9.28 | $9.15 | 46012 |
| 2021-11-03 | 9.29 | $9.29 | 43900 |
| 2021-11-02 | 9.30 | $9.23 | 33018 |
| 2021-11-01 | 9.30 | $9.26 | 52100 |
| 2021-10-29 | 9.31 | $9.15 | 36000 |
| 2021-10-28 | 9.32 | $9.21 | 59726 |
| 2021-10-27 | 9.33 | $9.22 | 57381 |
| 2021-10-26 | 9.35 | $9.38 | 25101 |
| 2021-10-25 | 9.34 | $9.44 | 55311 |
| 2021-10-22 | 9.33 | $9.42 | 34216 |
| 2021-10-21 | 9.32 | $9.43 | 36844 |
| 2021-10-20 | 9.31 | $9.45 | 43917 |
| 2021-10-19 | 9.30 | $9.41 | 41425 |
| 2021-10-18 | 9.29 | $9.45 | 31835 |
| 2021-10-15 | 9.27 | $9.43 | 16329 |
| 2021-10-14 | 9.25 | $9.31 | 22300 |
| 2021-10-13 | 9.25 | $9.25 | 18447 |
| 2021-10-12 | 9.25 | $9.22 | 28122 |
| 2021-10-11 | 9.25 | $9.20 | 40717 |
| 2021-10-08 | 9.25 | $9.25 | 20400 |
| 2021-10-07 | 9.26 | $9.20 | 53000 |
| 2021-10-06 | 9.26 | $9.09 | 28345 |
| 2021-10-05 | 9.28 | $9.16 | 27900 |
| 2021-10-04 | 9.29 | $9.08 | 48903 |
| 2021-10-01 | 9.31 | $9.21 | 36700 |
| 2021-09-30 | 9.32 | $9.13 | 24800 |
| 2021-09-29 | 9.35 | $9.21 | 29100 |
| 2021-09-28 | 9.36 | $9.17 | 75419 |
| 2021-09-27 | 9.38 | $9.34 | 73400 |
| 2021-09-24 | 9.38 | $9.45 | 81500 |
| 2021-09-23 | 9.38 | $9.39 | 96900 |
| 2021-09-22 | 9.37 | $9.24 | 47200 |
| 2021-09-21 | 9.39 | $9.15 | 61700 |
| 2021-09-20 | 9.41 | $9.00 | 114135 |
| 2021-09-17 | 9.46 | $9.23 | 23300 |
| 2021-09-16 | 9.48 | $9.31 | 35328 |
| 2021-09-15 | 9.50 | $9.30 | 28237 |
| 2021-09-14 | 9.52 | $9.32 | 81431 |
| 2021-09-13 | 9.54 | $9.45 | 68200 |
| 2021-09-10 | 9.55 | $9.44 | 63600 |
| 2021-09-09 | 9.56 | $9.52 | 57240 |
| 2021-09-08 | 9.57 | $9.54 | 75713 |
| 2021-09-07 | 9.57 | $9.56 | 59200 |
| 2021-09-03 | 9.57 | $9.56 | 67143 |
| 2021-09-02 | 9.57 | $9.60 | 53300 |
| 2021-09-01 | 9.57 | $9.58 | 73300 |
| 2021-08-31 | 9.57 | $9.55 | 72703 |
| 2021-08-30 | 9.57 | $9.40 | 65000 |
| 2021-08-27 | 9.59 | $9.40 | 88500 |
| 2021-08-26 | 9.61 | $9.56 | 107700 |
| 2021-08-25 | 9.62 | $9.57 | 154527 |
| 2021-08-24 | 9.62 | $9.58 | 79141 |
| 2021-08-23 | 9.62 | $9.57 | 90700 |
| 2021-08-20 | 9.63 | $9.54 | 47606 |
| 2021-08-19 | 9.64 | $9.40 | 117719 |
| 2021-08-18 | 9.67 | $9.49 | 38800 |
| 2021-08-17 | 9.68 | $9.51 | 46400 |
| 2021-08-16 | 9.70 | $9.58 | 35900 |
| 2021-08-13 | 9.71 | $9.50 | 54708 |
| 2021-08-12 | 9.74 | $9.56 | 110335 |
| 2021-08-11 | 9.76 | $9.61 | 41512 |
| 2021-08-10 | 9.77 | $9.61 | 53100 |
| 2021-08-09 | 9.79 | $9.64 | 34000 |
| 2021-08-06 | 9.80 | $9.55 | 52200 |
| 2021-08-05 | 9.83 | $9.57 | 43945 |
| 2021-08-04 | 9.86 | $9.55 | 71811 |
| 2021-08-03 | 9.89 | $9.62 | 89600 |
| 2021-08-02 | 9.92 | $9.62 | 29500 |
| 2021-07-30 | 9.95 | $9.62 | 52000 |
| 2021-07-29 | 9.99 | $9.64 | 34203 |
| 2021-07-28 | 10.02 | $9.61 | 47934 |
| 2021-07-27 | 10.07 | $9.56 | 88943 |
| 2021-07-26 | 10.12 | $9.60 | 59300 |
| 2021-07-23 | 10.17 | $9.67 | 29525 |
| 2021-07-22 | 10.23 | $9.60 | 79400 |
| 2021-07-21 | 10.29 | $9.69 | 62600 |
| 2021-07-20 | 10.36 | $9.68 | 41324 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
4.19
2026-07-17
Close Price
$4.13
Vol: 477875
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.99
Average
5.91
Maximum
10.35
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.19 | $4.13 | 477875 |
| 2026-07-16 | 4.19 | $4.22 | 577965 |
| 2026-07-15 | 4.19 | $4.21 | 529000 |
| 2026-07-14 | 4.18 | $4.23 | 335652 |
| 2026-07-13 | 4.18 | $4.23 | 337500 |
| 2026-07-10 | 4.17 | $4.24 | 355101 |
| 2026-07-09 | 4.17 | $4.21 | 525900 |
| 2026-07-08 | 4.17 | $4.17 | 142834 |
| 2026-07-07 | 4.17 | $4.18 | 244034 |
| 2026-07-06 | 4.17 | $4.18 | 411528 |
| 2026-07-02 | 4.17 | $4.20 | 171813 |
| 2026-07-01 | 4.17 | $4.20 | 523000 |
| 2026-06-30 | 4.18 | $4.21 | 236000 |
| 2026-06-29 | 4.18 | $4.12 | 384709 |
| 2026-06-26 | 4.19 | $4.03 | 583032 |
| 2026-06-25 | 4.21 | $4.05 | 161969 |
| 2026-06-24 | 4.23 | $4.08 | 387709 |
| 2026-06-23 | 4.25 | $4.11 | 456800 |
| 2026-06-22 | 4.26 | $4.20 | 505718 |
| 2026-06-18 | 4.27 | $4.20 | 268670 |
| 2026-06-17 | 4.28 | $4.21 | 575239 |
| 2026-06-16 | 4.29 | $4.23 | 348700 |
| 2026-06-15 | 4.29 | $4.27 | 266414 |
| 2026-06-12 | 4.29 | $4.32 | 406603 |
| 2026-06-11 | 4.29 | $4.30 | 363905 |
| 2026-06-10 | 4.28 | $4.25 | 277472 |
| 2026-06-09 | 4.28 | $4.27 | 318700 |
| 2026-06-08 | 4.28 | $4.30 | 195504 |
| 2026-06-05 | 4.28 | $4.27 | 323100 |
| 2026-06-04 | 4.28 | $4.29 | 354405 |
| 2026-06-03 | 4.28 | $4.30 | 230700 |
| 2026-06-02 | 4.27 | $4.34 | 338141 |
| 2026-06-01 | 4.27 | $4.30 | 354863 |
| 2026-05-29 | 4.26 | $4.34 | 195343 |
| 2026-05-28 | 4.25 | $4.32 | 161878 |
| 2026-05-27 | 4.24 | $4.30 | 120200 |
| 2026-05-26 | 4.23 | $4.29 | 285202 |
| 2026-05-22 | 4.22 | $4.27 | 280909 |
| 2026-05-21 | 4.22 | $4.27 | 255739 |
| 2026-05-20 | 4.21 | $4.23 | 243800 |
| 2026-05-19 | 4.21 | $4.17 | 176029 |
| 2026-05-18 | 4.21 | $4.17 | 249738 |
| 2026-05-15 | 4.21 | $4.15 | 246300 |
| 2026-05-14 | 4.21 | $4.20 | 233120 |
| 2026-05-13 | 4.21 | $4.29 | 544100 |
| 2026-05-12 | 4.20 | $4.33 | 624481 |
| 2026-05-11 | 4.18 | $4.30 | 387380 |
| 2026-05-08 | 4.17 | $4.29 | 406500 |
| 2026-05-07 | 4.15 | $4.20 | 161865 |
| 2026-05-06 | 4.15 | $4.20 | 356015 |
| 2026-05-05 | 4.14 | $4.17 | 312500 |
| 2026-05-04 | 4.14 | $4.18 | 284464 |
| 2026-05-01 | 4.13 | $4.16 | 304066 |
| 2026-04-30 | 4.12 | $4.09 | 598432 |
| 2026-04-29 | 4.12 | $4.11 | 130500 |
| 2026-04-28 | 4.12 | $4.15 | 130605 |
| 2026-04-27 | 4.11 | $4.14 | 89800 |
| 2026-04-24 | 4.11 | $4.15 | 216325 |
| 2026-04-23 | 4.10 | $4.19 | 276350 |
| 2026-04-22 | 4.08 | $4.20 | 183912 |
| 2026-04-21 | 4.07 | $4.04 | 197100 |
| 2026-04-20 | 4.07 | $4.11 | 117563 |
| 2026-04-17 | 4.06 | $4.13 | 136146 |
| 2026-04-16 | 4.05 | $4.10 | 338500 |
| 2026-04-15 | 4.05 | $4.20 | 363242 |
| 2026-04-14 | 4.03 | $4.15 | 381909 |
| 2026-04-13 | 4.01 | $4.13 | 214021 |
| 2026-04-10 | 4.00 | $4.09 | 167758 |
| 2026-04-09 | 4.00 | $4.05 | 216653 |
| 2026-04-08 | 3.99 | $4.01 | 385812 |
| 2026-04-07 | 4.00 | $3.98 | 215900 |
| 2026-04-06 | 4.00 | $3.98 | 153437 |
| 2026-04-02 | 4.01 | $4.00 | 155400 |
| 2026-04-01 | 4.02 | $3.94 | 166734 |
| 2026-03-31 | 4.03 | $3.93 | 391125 |
| 2026-03-30 | 4.05 | $3.93 | 241246 |
| 2026-03-27 | 4.06 | $4.00 | 199413 |
| 2026-03-26 | 4.08 | $3.99 | 226893 |
| 2026-03-25 | 4.09 | $4.06 | 131114 |
| 2026-03-24 | 4.10 | $4.08 | 589600 |
| 2026-03-23 | 4.10 | $3.97 | 386600 |
| 2026-03-20 | 4.12 | $3.93 | 425500 |
| 2026-03-19 | 4.14 | $3.97 | 467882 |
| 2026-03-18 | 4.15 | $4.04 | 222665 |
| 2026-03-17 | 4.16 | $4.05 | 361616 |
| 2026-03-16 | 4.17 | $4.14 | 441948 |
| 2026-03-13 | 4.17 | $4.11 | 304100 |
| 2026-03-12 | 4.18 | $4.18 | 215447 |
| 2026-03-11 | 4.17 | $4.21 | 180574 |
| 2026-03-10 | 4.17 | $4.21 | 359025 |
| 2026-03-09 | 4.16 | $4.27 | 382215 |
| 2026-03-06 | 4.15 | $4.22 | 130209 |
| 2026-03-05 | 4.14 | $4.24 | 291249 |
| 2026-03-04 | 4.13 | $4.15 | 259530 |
| 2026-03-03 | 4.13 | $4.16 | 469800 |
| 2026-03-02 | 4.13 | $4.25 | 283600 |
| 2026-02-27 | 4.12 | $4.18 | 284811 |
| 2026-02-26 | 4.12 | $4.15 | 149670 |
| 2026-02-25 | 4.12 | $4.15 | 186300 |
| 2026-02-24 | 4.12 | $4.10 | 239832 |
| 2026-02-23 | 4.12 | $4.03 | 311500 |
| 2026-02-20 | 4.14 | $4.00 | 557800 |
| 2026-02-19 | 4.15 | $4.04 | 275852 |
| 2026-02-18 | 4.17 | $4.08 | 198808 |
| 2026-02-17 | 4.18 | $4.04 | 392600 |
| 2026-02-13 | 4.19 | $4.05 | 478500 |
| 2026-02-12 | 4.21 | $4.18 | 424600 |
| 2026-02-11 | 4.21 | $4.30 | 373620 |
| 2026-02-10 | 4.20 | $4.19 | 389600 |
| 2026-02-09 | 4.21 | $4.20 | 334939 |
| 2026-02-06 | 4.21 | $4.18 | 677800 |
| 2026-02-05 | 4.21 | $4.19 | 347501 |
| 2026-02-04 | 4.21 | $4.22 | 193235 |
| 2026-02-03 | 4.21 | $4.25 | 214232 |
| 2026-02-02 | 4.21 | $4.20 | 238200 |
| 2026-01-30 | 4.21 | $4.20 | 226900 |
| 2026-01-29 | 4.21 | $4.18 | 185247 |
| 2026-01-28 | 4.21 | $4.22 | 189311 |
| 2026-01-27 | 4.21 | $4.18 | 252306 |
| 2026-01-26 | 4.21 | $4.23 | 173418 |
| 2026-01-23 | 4.21 | $4.19 | 293224 |
| 2026-01-22 | 4.21 | $4.20 | 351100 |
| 2026-01-21 | 4.21 | $4.27 | 206642 |
| 2026-01-20 | 4.20 | $4.20 | 134700 |
| 2026-01-16 | 4.20 | $4.20 | 145600 |
| 2026-01-15 | 4.20 | $4.19 | 156400 |
| 2026-01-14 | 4.19 | $4.20 | 366800 |
| 2026-01-13 | 4.19 | $4.23 | 228200 |
| 2026-01-12 | 4.19 | $4.23 | 218449 |
| 2026-01-09 | 4.18 | $4.18 | 420467 |
| 2026-01-08 | 4.18 | $4.22 | 105900 |
| 2026-01-07 | 4.18 | $4.21 | 182224 |
| 2026-01-06 | 4.17 | $4.22 | 211300 |
| 2026-01-05 | 4.17 | $4.18 | 236800 |
| 2026-01-02 | 4.17 | $4.20 | 273756 |
| 2025-12-31 | 4.17 | $4.20 | 127516 |
| 2025-12-30 | 4.16 | $4.23 | 227527 |
| 2025-12-29 | 4.16 | $4.16 | 230047 |
| 2025-12-26 | 4.16 | $4.10 | 160832 |
| 2025-12-24 | 4.16 | $4.13 | 111313 |
| 2025-12-23 | 4.16 | $4.15 | 96742 |
| 2025-12-22 | 4.16 | $4.11 | 223939 |
| 2025-12-19 | 4.17 | $4.19 | 374392 |
| 2025-12-18 | 4.16 | $4.20 | 221218 |
| 2025-12-17 | 4.15 | $4.07 | 105200 |
| 2025-12-16 | 4.16 | $4.15 | 142831 |
| 2025-12-15 | 4.15 | $4.16 | 201600 |
| 2025-12-12 | 4.15 | $4.20 | 229800 |
| 2025-12-11 | 4.14 | $4.32 | 536618 |
| 2025-12-10 | 4.12 | $4.20 | 244300 |
| 2025-12-09 | 4.11 | $4.18 | 288560 |
| 2025-12-08 | 4.10 | $4.18 | 191422 |
| 2025-12-05 | 4.08 | $4.16 | 99495 |
| 2025-12-04 | 4.08 | $4.13 | 116300 |
| 2025-12-03 | 4.07 | $4.13 | 150258 |
| 2025-12-02 | 4.06 | $4.15 | 150506 |
| 2025-12-01 | 4.05 | $4.16 | 250900 |
| 2025-11-28 | 4.04 | $4.14 | 68842 |
| 2025-11-26 | 4.03 | $4.09 | 207714 |
| 2025-11-25 | 4.03 | $4.05 | 186402 |
| 2025-11-24 | 4.03 | $4.00 | 88814 |
| 2025-11-21 | 4.03 | $3.99 | 220022 |
| 2025-11-20 | 4.04 | $4.00 | 256100 |
| 2025-11-19 | 4.04 | $3.94 | 245208 |
| 2025-11-18 | 4.05 | $3.92 | 508273 |
| 2025-11-17 | 4.06 | $4.02 | 191525 |
| 2025-11-14 | 4.06 | $4.05 | 119800 |
| 2025-11-13 | 4.06 | $4.03 | 339035 |
| 2025-11-12 | 4.06 | $4.18 | 220835 |
| 2025-11-11 | 4.05 | $4.16 | 142400 |
| 2025-11-10 | 4.04 | $4.07 | 181000 |
| 2025-11-07 | 4.03 | $4.05 | 267300 |
| 2025-11-06 | 4.03 | $4.05 | 131500 |
| 2025-11-05 | 4.03 | $4.05 | 79131 |
| 2025-11-04 | 4.03 | $4.06 | 144300 |
| 2025-11-03 | 4.03 | $4.07 | 95300 |
| 2025-10-31 | 4.03 | $4.02 | 132915 |
| 2025-10-30 | 4.04 | $4.03 | 107400 |
| 2025-10-29 | 4.05 | $4.03 | 152700 |
| 2025-10-28 | 4.05 | $4.03 | 95043 |
| 2025-10-27 | 4.06 | $4.04 | 126878 |
| 2025-10-24 | 4.07 | $4.01 | 281815 |
| 2025-10-23 | 4.08 | $3.98 | 194600 |
| 2025-10-22 | 4.10 | $3.93 | 223124 |
| 2025-10-21 | 4.12 | $3.99 | 119738 |
| 2025-10-20 | 4.14 | $4.00 | 289300 |
| 2025-10-17 | 4.16 | $4.01 | 310000 |
| 2025-10-16 | 4.18 | $4.06 | 158512 |
| 2025-10-15 | 4.20 | $4.16 | 218392 |
| 2025-10-14 | 4.21 | $4.05 | 264300 |
| 2025-10-13 | 4.22 | $4.10 | 265600 |
| 2025-10-10 | 4.24 | $4.13 | 343316 |
| 2025-10-09 | 4.25 | $4.19 | 371843 |
| 2025-10-08 | 4.26 | $4.23 | 196100 |
| 2025-10-07 | 4.26 | $4.24 | 165917 |
| 2025-10-06 | 4.27 | $4.27 | 248536 |
| 2025-10-03 | 4.27 | $4.24 | 202038 |
| 2025-10-02 | 4.27 | $4.23 | 237000 |
| 2025-10-01 | 4.28 | $4.24 | 258537 |
| 2025-09-30 | 4.28 | $4.30 | 133900 |
| 2025-09-29 | 4.28 | $4.28 | 136000 |
| 2025-09-26 | 4.28 | $4.24 | 130121 |
| 2025-09-25 | 4.28 | $4.23 | 193000 |
| 2025-09-24 | 4.29 | $4.33 | 233929 |
| 2025-09-23 | 4.28 | $4.29 | 251600 |
| 2025-09-22 | 4.28 | $4.30 | 177566 |
| 2025-09-19 | 4.28 | $4.24 | 153132 |
| 2025-09-18 | 4.28 | $4.23 | 69134 |
| 2025-09-17 | 4.29 | $4.22 | 196516 |
| 2025-09-16 | 4.29 | $4.24 | 209900 |
| 2025-09-15 | 4.29 | $4.36 | 352343 |
| 2025-09-12 | 4.28 | $4.35 | 285755 |
| 2025-09-11 | 4.27 | $4.35 | 175100 |
| 2025-09-10 | 4.26 | $4.30 | 125300 |
| 2025-09-09 | 4.26 | $4.30 | 157902 |
| 2025-09-08 | 4.25 | $4.30 | 208133 |
| 2025-09-05 | 4.25 | $4.27 | 254500 |
| 2025-09-04 | 4.25 | $4.29 | 254100 |
| 2025-09-03 | 4.24 | $4.26 | 203100 |
| 2025-09-02 | 4.24 | $4.26 | 207158 |
| 2025-08-29 | 4.23 | $4.27 | 122700 |
| 2025-08-28 | 4.23 | $4.25 | 163451 |
| 2025-08-27 | 4.23 | $4.24 | 102800 |
| 2025-08-26 | 4.23 | $4.24 | 139700 |
| 2025-08-25 | 4.22 | $4.28 | 172200 |
| 2025-08-22 | 4.22 | $4.24 | 190620 |
| 2025-08-21 | 4.22 | $4.22 | 184900 |
| 2025-08-20 | 4.22 | $4.19 | 85245 |
| 2025-08-19 | 4.22 | $4.17 | 103000 |
| 2025-08-18 | 4.23 | $4.20 | 90900 |
| 2025-08-15 | 4.23 | $4.22 | 151912 |
| 2025-08-14 | 4.23 | $4.25 | 142827 |
| 2025-08-13 | 4.23 | $4.27 | 175200 |
| 2025-08-12 | 4.23 | $4.25 | 115465 |
| 2025-08-11 | 4.23 | $4.23 | 128100 |
| 2025-08-08 | 4.23 | $4.21 | 105000 |
| 2025-08-07 | 4.23 | $4.20 | 108637 |
| 2025-08-06 | 4.24 | $4.21 | 178700 |
| 2025-08-05 | 4.24 | $4.21 | 103000 |
| 2025-08-04 | 4.25 | $4.26 | 192300 |
| 2025-08-01 | 4.25 | $4.17 | 87408 |
| 2025-07-31 | 4.25 | $4.21 | 106037 |
| 2025-07-30 | 4.26 | $4.25 | 152516 |
| 2025-07-29 | 4.26 | $4.19 | 151300 |
| 2025-07-28 | 4.27 | $4.25 | 149846 |
| 2025-07-25 | 4.27 | $4.27 | 140411 |
| 2025-07-24 | 4.26 | $4.28 | 193012 |
| 2025-07-23 | 4.26 | $4.27 | 162410 |
| 2025-07-22 | 4.25 | $4.27 | 139800 |
| 2025-07-21 | 4.25 | $4.26 | 197648 |
| 2025-07-18 | 4.24 | $4.25 | 175700 |
| 2025-07-17 | 4.23 | $4.21 | 215375 |
| 2025-07-16 | 4.23 | $4.29 | 111624 |
| 2025-07-15 | 4.21 | $4.31 | 117250 |
| 2025-07-14 | 4.20 | $4.31 | 80400 |
| 2025-07-11 | 4.18 | $4.28 | 89940 |
| 2025-07-10 | 4.16 | $4.30 | 86106 |
| 2025-07-09 | 4.14 | $4.26 | 72623 |
| 2025-07-08 | 4.12 | $4.26 | 86839 |
| 2025-07-07 | 4.10 | $4.26 | 114788 |
| 2025-07-03 | 4.08 | $4.26 | 65600 |
| 2025-07-02 | 4.06 | $4.22 | 185700 |
| 2025-07-01 | 4.04 | $4.19 | 105803 |
| 2025-06-30 | 4.03 | $4.13 | 221100 |
| 2025-06-27 | 4.02 | $4.14 | 102909 |
| 2025-06-26 | 4.01 | $4.07 | 110110 |
| 2025-06-25 | 4.00 | $4.06 | 104620 |
| 2025-06-24 | 4.00 | $4.04 | 125639 |
| 2025-06-23 | 4.00 | $3.97 | 223407 |
| 2025-06-20 | 4.00 | $3.94 | 196725 |
| 2025-06-18 | 4.01 | $3.90 | 150305 |
| 2025-06-17 | 4.03 | $3.90 | 245300 |
| 2025-06-16 | 4.04 | $3.96 | 169900 |
| 2025-06-13 | 4.06 | $3.98 | 265840 |
| 2025-06-12 | 4.07 | $4.07 | 104734 |
| 2025-06-11 | 4.07 | $4.07 | 170700 |
| 2025-06-10 | 4.07 | $4.04 | 209038 |
| 2025-06-09 | 4.08 | $4.03 | 225900 |
| 2025-06-06 | 4.09 | $4.02 | 273437 |
| 2025-06-05 | 4.10 | $4.04 | 218200 |
| 2025-06-04 | 4.12 | $4.06 | 213337 |
| 2025-06-03 | 4.13 | $4.08 | 381518 |
| 2025-06-02 | 4.14 | $4.11 | 196720 |
| 2025-05-30 | 4.15 | $4.02 | 327132 |
| 2025-05-29 | 4.17 | $4.05 | 144500 |
| 2025-05-28 | 4.19 | $4.05 | 756802 |
| 2025-05-27 | 4.21 | $4.13 | 306000 |
| 2025-05-23 | 4.23 | $4.13 | 165495 |
| 2025-05-22 | 4.25 | $4.09 | 397440 |
| 2025-05-21 | 4.28 | $4.10 | 326650 |
| 2025-05-20 | 4.30 | $4.15 | 358038 |
| 2025-05-19 | 4.33 | $4.14 | 460400 |
| 2025-05-16 | 4.36 | $4.19 | 253719 |
| 2025-05-15 | 4.38 | $4.19 | 255400 |
| 2025-05-14 | 4.41 | $4.33 | 241500 |
| 2025-05-13 | 4.42 | $4.32 | 515300 |
| 2025-05-12 | 4.43 | $4.31 | 380200 |
| 2025-05-09 | 4.45 | $4.27 | 149615 |
| 2025-05-08 | 4.47 | $4.32 | 210400 |
| 2025-05-07 | 4.48 | $4.35 | 115900 |
| 2025-05-06 | 4.49 | $4.38 | 91527 |
| 2025-05-05 | 4.50 | $4.40 | 75900 |
| 2025-05-02 | 4.50 | $4.46 | 77100 |
| 2025-05-01 | 4.50 | $4.45 | 98000 |
| 2025-04-30 | 4.50 | $4.48 | 104932 |
| 2025-04-29 | 4.50 | $4.52 | 111300 |
| 2025-04-28 | 4.50 | $4.52 | 180947 |
| 2025-04-25 | 4.49 | $4.69 | 116500 |
| 2025-04-24 | 4.47 | $4.67 | 117519 |
| 2025-04-23 | 4.45 | $4.66 | 156512 |
| 2025-04-22 | 4.44 | $4.63 | 131838 |
| 2025-04-21 | 4.42 | $4.43 | 61535 |
| 2025-04-17 | 4.43 | $4.51 | 28641 |
| 2025-04-16 | 4.43 | $4.42 | 109544 |
| 2025-04-15 | 4.44 | $4.47 | 104722 |
| 2025-04-14 | 4.45 | $4.47 | 35833 |
| 2025-04-11 | 4.46 | $4.33 | 74719 |
| 2025-04-10 | 4.48 | $4.28 | 91800 |
| 2025-04-09 | 4.51 | $4.25 | 305007 |
| 2025-04-08 | 4.55 | $4.14 | 99158 |
| 2025-04-07 | 4.60 | $4.16 | 312200 |
| 2025-04-04 | 4.65 | $4.32 | 306531 |
| 2025-04-03 | 4.69 | $4.51 | 160120 |
| 2025-04-02 | 4.72 | $4.64 | 71268 |
| 2025-04-01 | 4.73 | $4.64 | 59713 |
| 2025-03-31 | 4.74 | $4.63 | 85600 |
| 2025-03-28 | 4.75 | $4.67 | 178500 |
| 2025-03-27 | 4.76 | $4.72 | 42108 |
| 2025-03-26 | 4.77 | $4.72 | 88400 |
| 2025-03-25 | 4.77 | $4.79 | 58830 |
| 2025-03-24 | 4.77 | $4.76 | 318038 |
| 2025-03-21 | 4.78 | $4.78 | 136500 |
| 2025-03-20 | 4.78 | $4.68 | 56300 |
| 2025-03-19 | 4.79 | $4.69 | 49647 |
| 2025-03-18 | 4.80 | $4.67 | 188811 |
| 2025-03-17 | 4.81 | $4.77 | 195700 |
| 2025-03-14 | 4.81 | $4.90 | 262192 |
| 2025-03-13 | 4.80 | $4.86 | 84194 |
| 2025-03-12 | 4.80 | $4.85 | 105879 |
| 2025-03-11 | 4.79 | $4.80 | 142739 |
| 2025-03-10 | 4.79 | $4.76 | 150832 |
| 2025-03-07 | 4.80 | $4.80 | 134229 |
| 2025-03-06 | 4.80 | $4.80 | 61200 |
| 2025-03-05 | 4.80 | $4.79 | 71511 |
| 2025-03-04 | 4.80 | $4.79 | 150100 |
| 2025-03-03 | 4.80 | $4.80 | 130843 |
| 2025-02-28 | 4.81 | $4.79 | 66500 |
| 2025-02-27 | 4.81 | $4.80 | 63748 |
| 2025-02-26 | 4.81 | $4.80 | 96200 |
| 2025-02-25 | 4.82 | $4.80 | 94200 |
| 2025-02-24 | 4.82 | $4.79 | 122318 |
| 2025-02-21 | 4.83 | $4.79 | 113145 |
| 2025-02-20 | 4.83 | $4.78 | 60001 |
| 2025-02-19 | 4.84 | $4.80 | 49622 |
| 2025-02-18 | 4.84 | $4.79 | 64246 |
| 2025-02-14 | 4.85 | $4.81 | 54101 |
| 2025-02-13 | 4.85 | $4.81 | 107800 |
| 2025-02-12 | 4.85 | $4.82 | 31927 |
| 2025-02-11 | 4.85 | $4.83 | 75200 |
| 2025-02-10 | 4.85 | $4.85 | 59630 |
| 2025-02-07 | 4.84 | $4.81 | 123300 |
| 2025-02-06 | 4.84 | $4.90 | 73900 |
| 2025-02-05 | 4.83 | $4.90 | 94400 |
| 2025-02-04 | 4.82 | $4.87 | 82200 |
| 2025-02-03 | 4.80 | $4.88 | 90400 |
| 2025-01-31 | 4.79 | $4.89 | 54700 |
| 2025-01-30 | 4.77 | $4.89 | 41300 |
| 2025-01-29 | 4.75 | $4.87 | 41871 |
| 2025-01-28 | 4.73 | $4.91 | 51816 |
| 2025-01-27 | 4.71 | $4.87 | 70700 |
| 2025-01-24 | 4.69 | $4.84 | 21200 |
| 2025-01-23 | 4.67 | $4.81 | 57800 |
| 2025-01-22 | 4.65 | $4.76 | 66012 |
| 2025-01-21 | 4.64 | $4.70 | 72200 |
| 2025-01-17 | 4.63 | $4.69 | 48547 |
| 2025-01-16 | 4.63 | $4.71 | 32500 |
| 2025-01-15 | 4.62 | $4.72 | 42126 |
| 2025-01-14 | 4.61 | $4.66 | 90200 |
| 2025-01-13 | 4.61 | $4.63 | 80600 |
| 2025-01-10 | 4.62 | $4.62 | 105000 |
| 2025-01-08 | 4.63 | $4.62 | 52632 |
| 2025-01-07 | 4.64 | $4.63 | 46010 |
| 2025-01-06 | 4.65 | $4.59 | 67928 |
| 2025-01-03 | 4.66 | $4.57 | 31911 |
| 2025-01-02 | 4.69 | $4.49 | 84589 |
| 2024-12-31 | 4.72 | $4.46 | 106500 |
| 2024-12-30 | 4.76 | $4.46 | 222115 |
| 2024-12-27 | 4.80 | $4.58 | 81743 |
| 2024-12-26 | 4.83 | $4.61 | 184429 |
| 2024-12-24 | 4.86 | $4.76 | 47900 |
| 2024-12-23 | 4.87 | $4.79 | 88147 |
| 2024-12-20 | 4.88 | $4.84 | 258834 |
| 2024-12-19 | 4.89 | $4.66 | 195348 |
| 2024-12-18 | 4.92 | $4.67 | 155033 |
| 2024-12-17 | 4.94 | $4.65 | 82543 |
| 2024-12-16 | 4.97 | $4.66 | 236300 |
| 2024-12-13 | 5.00 | $4.79 | 167539 |
| 2024-12-12 | 5.02 | $5.05 | 208643 |
| 2024-12-11 | 5.00 | $5.09 | 321600 |
| 2024-12-10 | 4.99 | $5.10 | 105300 |
| 2024-12-09 | 4.97 | $5.09 | 95100 |
| 2024-12-06 | 4.95 | $5.12 | 173945 |
| 2024-12-05 | 4.93 | $5.04 | 136700 |
| 2024-12-04 | 4.91 | $5.05 | 132714 |
| 2024-12-03 | 4.89 | $5.03 | 129500 |
| 2024-12-02 | 4.87 | $5.07 | 144000 |
| 2024-11-29 | 4.85 | $4.99 | 39300 |
| 2024-11-27 | 4.83 | $4.96 | 78120 |
| 2024-11-26 | 4.81 | $4.91 | 65700 |
| 2024-11-25 | 4.80 | $4.88 | 74400 |
| 2024-11-22 | 4.78 | $4.84 | 96600 |
| 2024-11-21 | 4.77 | $4.83 | 76701 |
| 2024-11-20 | 4.76 | $4.83 | 67800 |
| 2024-11-19 | 4.75 | $4.83 | 126042 |
| 2024-11-18 | 4.74 | $4.78 | 71904 |
| 2024-11-15 | 4.73 | $4.76 | 45000 |
| 2024-11-14 | 4.73 | $4.78 | 37325 |
| 2024-11-13 | 4.72 | $4.75 | 59106 |
| 2024-11-12 | 4.71 | $4.81 | 74200 |
| 2024-11-11 | 4.70 | $4.83 | 54500 |
| 2024-11-08 | 4.69 | $4.83 | 52909 |
| 2024-11-07 | 4.67 | $4.80 | 37900 |
| 2024-11-06 | 4.66 | $4.74 | 56500 |
| 2024-11-05 | 4.65 | $4.70 | 42939 |
| 2024-11-04 | 4.65 | $4.68 | 173234 |
| 2024-11-01 | 4.65 | $4.59 | 44900 |
| 2024-10-31 | 4.67 | $4.60 | 35334 |
| 2024-10-30 | 4.68 | $4.64 | 37448 |
| 2024-10-29 | 4.69 | $4.63 | 41200 |
| 2024-10-28 | 4.70 | $4.64 | 52800 |
| 2024-10-25 | 4.71 | $4.63 | 57400 |
| 2024-10-24 | 4.72 | $4.59 | 44369 |
| 2024-10-23 | 4.74 | $4.57 | 64403 |
| 2024-10-22 | 4.77 | $4.68 | 71545 |
| 2024-10-21 | 4.78 | $4.71 | 65900 |
| 2024-10-18 | 4.79 | $4.70 | 69412 |
| 2024-10-17 | 4.81 | $4.75 | 34707 |
| 2024-10-16 | 4.82 | $4.75 | 43620 |
| 2024-10-15 | 4.83 | $4.72 | 81312 |
| 2024-10-14 | 4.85 | $4.74 | 56300 |
| 2024-10-11 | 4.86 | $4.73 | 71000 |
| 2024-10-10 | 4.88 | $4.73 | 107500 |
| 2024-10-09 | 4.89 | $4.76 | 183400 |
| 2024-10-08 | 4.91 | $4.84 | 28336 |
| 2024-10-07 | 4.92 | $4.85 | 62300 |
| 2024-10-04 | 4.93 | $4.90 | 97333 |
| 2024-10-03 | 4.94 | $4.90 | 48729 |
| 2024-10-02 | 4.95 | $4.89 | 63200 |
| 2024-10-01 | 4.96 | $4.93 | 41700 |
| 2024-09-30 | 4.96 | $4.93 | 41400 |
| 2024-09-27 | 4.97 | $4.90 | 70800 |
| 2024-09-26 | 4.98 | $4.95 | 60400 |
| 2024-09-25 | 4.99 | $4.92 | 63900 |
| 2024-09-24 | 5.00 | $4.97 | 80428 |
| 2024-09-23 | 5.00 | $5.02 | 253200 |
| 2024-09-20 | 5.01 | $5.01 | 138300 |
| 2024-09-19 | 5.01 | $4.89 | 72100 |
| 2024-09-18 | 5.02 | $4.84 | 80700 |
| 2024-09-17 | 5.04 | $4.84 | 85700 |
| 2024-09-16 | 5.06 | $4.90 | 56200 |
| 2024-09-13 | 5.07 | $5.07 | 180252 |
| 2024-09-12 | 5.07 | $5.10 | 95249 |
| 2024-09-11 | 5.06 | $5.10 | 107723 |
| 2024-09-10 | 5.05 | $5.08 | 60929 |
| 2024-09-09 | 5.04 | $5.10 | 71248 |
| 2024-09-06 | 5.03 | $5.08 | 70117 |
| 2024-09-05 | 5.02 | $5.07 | 39608 |
| 2024-09-04 | 5.01 | $5.05 | 104415 |
| 2024-09-03 | 5.00 | $5.09 | 45249 |
| 2024-08-30 | 4.98 | $5.07 | 69600 |
| 2024-08-29 | 4.97 | $5.12 | 57200 |
| 2024-08-28 | 4.95 | $5.10 | 111111 |
| 2024-08-27 | 4.94 | $5.13 | 91400 |
| 2024-08-26 | 4.92 | $5.06 | 155324 |
| 2024-08-23 | 4.90 | $5.00 | 123827 |
| 2024-08-22 | 4.90 | $4.93 | 33036 |
| 2024-08-21 | 4.90 | $4.92 | 50525 |
| 2024-08-20 | 4.90 | $4.94 | 24200 |
| 2024-08-19 | 4.90 | $4.93 | 43614 |
| 2024-08-16 | 4.90 | $4.79 | 95114 |
| 2024-08-15 | 4.91 | $4.73 | 159546 |
| 2024-08-14 | 4.94 | $4.83 | 53635 |
| 2024-08-13 | 4.95 | $4.90 | 57504 |
| 2024-08-12 | 4.96 | $4.89 | 45500 |
| 2024-08-09 | 4.97 | $4.90 | 48400 |
| 2024-08-08 | 4.98 | $4.94 | 77207 |
| 2024-08-07 | 4.99 | $4.92 | 42500 |
| 2024-08-06 | 5.00 | $4.91 | 44900 |
| 2024-08-05 | 5.01 | $4.85 | 98300 |
| 2024-08-02 | 5.03 | $4.99 | 57000 |
| 2024-08-01 | 5.04 | $5.01 | 69331 |
| 2024-07-31 | 5.04 | $5.03 | 34938 |
| 2024-07-30 | 5.05 | $5.01 | 126500 |
| 2024-07-29 | 5.05 | $5.05 | 98702 |
| 2024-07-26 | 5.06 | $4.94 | 545507 |
| 2024-07-25 | 5.08 | $5.03 | 301300 |
| 2024-07-24 | 5.09 | $5.01 | 67603 |
| 2024-07-23 | 5.11 | $5.02 | 137613 |
| 2024-07-22 | 5.13 | $5.06 | 178906 |
| 2024-07-19 | 5.14 | $5.10 | 109210 |
| 2024-07-18 | 5.16 | $5.06 | 109800 |
| 2024-07-17 | 5.18 | $5.07 | 103200 |
| 2024-07-16 | 5.20 | $5.10 | 91946 |
| 2024-07-15 | 5.22 | $5.04 | 111431 |
| 2024-07-12 | 5.24 | $5.04 | 153900 |
| 2024-07-11 | 5.28 | $5.06 | 133000 |
| 2024-07-10 | 5.31 | $5.10 | 82121 |
| 2024-07-09 | 5.35 | $5.10 | 65800 |
| 2024-07-08 | 5.38 | $5.09 | 157105 |
| 2024-07-05 | 5.43 | $5.20 | 119600 |
| 2024-07-03 | 5.46 | $5.25 | 120014 |
| 2024-07-02 | 5.49 | $5.32 | 81100 |
| 2024-07-01 | 5.52 | $5.40 | 96141 |
| 2024-06-28 | 5.54 | $5.36 | 207125 |
| 2024-06-27 | 5.57 | $5.42 | 70616 |
| 2024-06-26 | 5.59 | $5.41 | 325312 |
| 2024-06-25 | 5.61 | $5.47 | 487615 |
| 2024-06-24 | 5.63 | $5.48 | 43700 |
| 2024-06-21 | 5.65 | $5.46 | 440209 |
| 2024-06-20 | 5.68 | $5.35 | 251700 |
| 2024-06-18 | 5.71 | $5.50 | 66734 |
| 2024-06-17 | 5.74 | $5.55 | 44700 |
| 2024-06-14 | 5.76 | $5.50 | 61400 |
| 2024-06-13 | 5.78 | $5.66 | 71103 |
| 2024-06-12 | 5.79 | $5.95 | 120392 |
| 2024-06-11 | 5.77 | $5.97 | 109022 |
| 2024-06-10 | 5.75 | $5.89 | 119743 |
| 2024-06-07 | 5.73 | $5.78 | 69244 |
| 2024-06-06 | 5.73 | $5.78 | 56975 |
| 2024-06-05 | 5.72 | $5.81 | 80238 |
| 2024-06-04 | 5.71 | $5.76 | 58106 |
| 2024-06-03 | 5.70 | $5.74 | 117345 |
| 2024-05-31 | 5.69 | $5.59 | 53500 |
| 2024-05-30 | 5.70 | $5.56 | 69400 |
| 2024-05-29 | 5.70 | $5.61 | 68040 |
| 2024-05-28 | 5.71 | $5.69 | 56839 |
| 2024-05-24 | 5.70 | $5.84 | 60007 |
| 2024-05-23 | 5.68 | $5.80 | 34913 |
| 2024-05-22 | 5.66 | $5.83 | 72028 |
| 2024-05-21 | 5.63 | $5.89 | 50639 |
| 2024-05-20 | 5.60 | $5.79 | 42900 |
| 2024-05-17 | 5.57 | $5.71 | 57517 |
| 2024-05-16 | 5.55 | $5.70 | 129000 |
| 2024-05-15 | 5.53 | $5.71 | 36500 |
| 2024-05-14 | 5.51 | $5.61 | 24000 |
| 2024-05-13 | 5.49 | $5.57 | 22500 |
| 2024-05-10 | 5.48 | $5.58 | 24318 |
| 2024-05-09 | 5.46 | $5.58 | 40800 |
| 2024-05-08 | 5.45 | $5.51 | 25200 |
| 2024-05-07 | 5.44 | $5.55 | 24345 |
| 2024-05-06 | 5.43 | $5.55 | 28400 |
| 2024-05-03 | 5.41 | $5.52 | 26436 |
| 2024-05-02 | 5.40 | $5.44 | 16842 |
| 2024-05-01 | 5.40 | $5.42 | 35100 |
| 2024-04-30 | 5.41 | $5.46 | 20831 |
| 2024-04-29 | 5.40 | $5.47 | 31100 |
| 2024-04-26 | 5.40 | $5.41 | 20918 |
| 2024-04-25 | 5.41 | $5.41 | 50000 |
| 2024-04-24 | 5.41 | $5.48 | 24431 |
| 2024-04-23 | 5.41 | $5.43 | 98800 |
| 2024-04-22 | 5.42 | $5.29 | 23100 |
| 2024-04-19 | 5.44 | $5.30 | 42321 |
| 2024-04-18 | 5.46 | $5.28 | 25900 |
| 2024-04-17 | 5.49 | $5.27 | 42113 |
| 2024-04-16 | 5.52 | $5.30 | 19618 |
| 2024-04-15 | 5.55 | $5.28 | 86600 |
| 2024-04-12 | 5.58 | $5.38 | 82413 |
| 2024-04-11 | 5.61 | $5.43 | 131000 |
| 2024-04-10 | 5.63 | $5.53 | 41300 |
| 2024-04-09 | 5.64 | $5.59 | 47639 |
| 2024-04-08 | 5.65 | $5.70 | 28000 |
| 2024-04-05 | 5.65 | $5.65 | 13000 |
| 2024-04-04 | 5.65 | $5.67 | 46200 |
| 2024-04-03 | 5.66 | $5.56 | 20438 |
| 2024-04-02 | 5.67 | $5.47 | 65229 |
| 2024-04-01 | 5.70 | $5.52 | 111500 |
| 2024-03-28 | 5.72 | $5.66 | 24400 |
| 2024-03-27 | 5.73 | $5.66 | 32000 |
| 2024-03-26 | 5.74 | $5.64 | 47900 |
| 2024-03-25 | 5.75 | $5.73 | 32800 |
| 2024-03-22 | 5.75 | $5.74 | 45800 |
| 2024-03-21 | 5.75 | $5.90 | 169045 |
| 2024-03-20 | 5.73 | $5.65 | 82000 |
| 2024-03-19 | 5.73 | $5.60 | 88300 |
| 2024-03-18 | 5.74 | $5.56 | 82223 |
| 2024-03-15 | 5.75 | $5.63 | 19137 |
| 2024-03-14 | 5.75 | $5.66 | 49916 |
| 2024-03-13 | 5.75 | $5.69 | 103800 |
| 2024-03-12 | 5.75 | $6.11 | 158842 |
| 2024-03-11 | 5.70 | $5.98 | 119049 |
| 2024-03-08 | 5.66 | $5.88 | 68600 |
| 2024-03-07 | 5.63 | $5.83 | 76538 |
| 2024-03-06 | 5.60 | $5.85 | 67406 |
| 2024-03-05 | 5.56 | $5.75 | 57612 |
| 2024-03-04 | 5.54 | $5.78 | 43550 |
| 2024-03-01 | 5.51 | $5.74 | 60700 |
| 2024-02-29 | 5.48 | $5.59 | 96234 |
| 2024-02-28 | 5.47 | $5.60 | 67908 |
| 2024-02-27 | 5.45 | $5.55 | 51521 |
| 2024-02-26 | 5.44 | $5.56 | 52011 |
| 2024-02-23 | 5.43 | $5.56 | 87905 |
| 2024-02-22 | 5.42 | $5.49 | 58700 |
| 2024-02-21 | 5.41 | $5.42 | 56500 |
| 2024-02-20 | 5.41 | $5.42 | 106908 |
| 2024-02-16 | 5.41 | $5.44 | 88800 |
| 2024-02-15 | 5.41 | $5.39 | 60800 |
| 2024-02-14 | 5.41 | $5.35 | 66200 |
| 2024-02-13 | 5.42 | $5.27 | 45900 |
| 2024-02-12 | 5.44 | $5.44 | 39900 |
| 2024-02-09 | 5.44 | $5.39 | 26400 |
| 2024-02-08 | 5.44 | $5.41 | 39400 |
| 2024-02-07 | 5.45 | $5.41 | 24500 |
| 2024-02-06 | 5.45 | $5.39 | 18600 |
| 2024-02-05 | 5.46 | $5.42 | 32900 |
| 2024-02-02 | 5.47 | $5.49 | 32528 |
| 2024-02-01 | 5.47 | $5.52 | 32745 |
| 2024-01-31 | 5.46 | $5.41 | 40400 |
| 2024-01-30 | 5.47 | $5.48 | 54700 |
| 2024-01-29 | 5.47 | $5.51 | 42719 |
| 2024-01-26 | 5.47 | $5.43 | 35511 |
| 2024-01-25 | 5.48 | $5.40 | 37718 |
| 2024-01-24 | 5.49 | $5.42 | 48943 |
| 2024-01-23 | 5.51 | $5.50 | 57400 |
| 2024-01-22 | 5.51 | $5.50 | 43500 |
| 2024-01-19 | 5.52 | $5.41 | 36610 |
| 2024-01-18 | 5.54 | $5.40 | 57530 |
| 2024-01-17 | 5.55 | $5.43 | 26200 |
| 2024-01-16 | 5.57 | $5.53 | 58746 |
| 2024-01-12 | 5.57 | $5.50 | 14236 |
| 2024-01-11 | 5.58 | $5.53 | 38900 |
| 2024-01-10 | 5.59 | $5.53 | 42112 |
| 2024-01-09 | 5.60 | $5.45 | 130405 |
| 2024-01-08 | 5.62 | $5.48 | 73517 |
| 2024-01-05 | 5.64 | $5.58 | 29111 |
| 2024-01-04 | 5.65 | $5.59 | 84317 |
| 2024-01-03 | 5.66 | $5.52 | 51426 |
| 2024-01-02 | 5.69 | $5.48 | 68620 |
| 2023-12-29 | 5.71 | $5.67 | 44816 |
| 2023-12-28 | 5.72 | $5.66 | 68400 |
| 2023-12-27 | 5.73 | $5.86 | 47640 |
| 2023-12-26 | 5.72 | $5.89 | 118128 |
| 2023-12-22 | 5.70 | $5.91 | 121543 |
| 2023-12-21 | 5.67 | $5.72 | 55949 |
| 2023-12-20 | 5.66 | $5.54 | 124700 |
| 2023-12-19 | 5.67 | $5.33 | 69600 |
| 2023-12-18 | 5.70 | $5.30 | 83014 |
| 2023-12-15 | 5.72 | $5.50 | 58812 |
| 2023-12-14 | 5.73 | $5.63 | 70700 |
| 2023-12-13 | 5.72 | $5.90 | 58700 |
| 2023-12-12 | 5.67 | $5.87 | 40623 |
| 2023-12-11 | 5.63 | $5.77 | 70100 |
| 2023-12-08 | 5.59 | $5.68 | 108053 |
| 2023-12-07 | 5.55 | $6.07 | 36610 |
| 2023-12-06 | 5.46 | $6.13 | 52100 |
| 2023-12-05 | 5.37 | $6.18 | 55411 |
| 2023-12-04 | 5.26 | $5.97 | 65200 |
| 2023-12-01 | 5.17 | $5.91 | 88900 |
| 2023-11-30 | 5.07 | $5.42 | 30905 |
| 2023-11-29 | 5.02 | $5.29 | 46800 |
| 2023-11-28 | 4.98 | $5.31 | 59800 |
| 2023-11-27 | 4.93 | $5.09 | 70600 |
| 2023-11-24 | 4.91 | $5.26 | 37841 |
| 2023-11-22 | 4.86 | $5.34 | 80822 |
| 2023-11-21 | 4.81 | $5.37 | 70022 |
| 2023-11-20 | 4.75 | $5.09 | 38445 |
| 2023-11-17 | 4.73 | $4.97 | 71900 |
| 2023-11-16 | 4.71 | $4.80 | 54200 |
| 2023-11-15 | 4.72 | $4.81 | 24216 |
| 2023-11-14 | 4.73 | $4.77 | 50400 |
| 2023-11-13 | 4.75 | $4.53 | 39300 |
| 2023-11-10 | 4.79 | $4.58 | 52305 |
| 2023-11-09 | 4.84 | $4.36 | 100600 |
| 2023-11-08 | 4.92 | $4.59 | 79000 |
| 2023-11-07 | 4.98 | $4.79 | 52618 |
| 2023-11-06 | 5.03 | $4.76 | 56700 |
| 2023-11-03 | 5.09 | $4.81 | 170634 |
| 2023-11-02 | 5.14 | $4.78 | 97042 |
| 2023-11-01 | 5.21 | $4.46 | 88924 |
| 2023-10-31 | 5.31 | $4.60 | 85008 |
| 2023-10-30 | 5.41 | $4.64 | 88900 |
| 2023-10-27 | 5.50 | $4.77 | 120006 |
| 2023-10-26 | 5.59 | $5.05 | 60000 |
| 2023-10-25 | 5.66 | $5.18 | 30606 |
| 2023-10-24 | 5.72 | $5.24 | 105700 |
| 2023-10-23 | 5.78 | $5.47 | 50700 |
| 2023-10-20 | 5.82 | $5.51 | 42417 |
| 2023-10-19 | 5.86 | $5.63 | 39500 |
| 2023-10-18 | 5.89 | $5.71 | 49338 |
| 2023-10-17 | 5.91 | $5.76 | 22000 |
| 2023-10-16 | 5.93 | $5.77 | 48644 |
| 2023-10-13 | 5.95 | $5.86 | 35038 |
| 2023-10-12 | 5.97 | $5.92 | 12400 |
| 2023-10-11 | 5.97 | $6.13 | 29800 |
| 2023-10-10 | 5.96 | $5.92 | 47330 |
| 2023-10-09 | 5.98 | $5.96 | 31137 |
| 2023-10-06 | 5.99 | $5.97 | 43000 |
| 2023-10-05 | 6.00 | $5.86 | 21232 |
| 2023-10-04 | 6.03 | $5.90 | 59700 |
| 2023-10-03 | 6.05 | $5.67 | 67028 |
| 2023-10-02 | 6.10 | $5.76 | 60121 |
| 2023-09-29 | 6.14 | $5.89 | 42407 |
| 2023-09-28 | 6.18 | $5.82 | 102300 |
| 2023-09-27 | 6.22 | $6.20 | 58627 |
| 2023-09-26 | 6.23 | $6.25 | 56100 |
| 2023-09-25 | 6.23 | $6.30 | 133833 |
| 2023-09-22 | 6.22 | $6.38 | 113164 |
| 2023-09-21 | 6.21 | $6.12 | 42300 |
| 2023-09-20 | 6.22 | $6.06 | 87428 |
| 2023-09-19 | 6.23 | $5.85 | 50848 |
| 2023-09-18 | 6.26 | $5.91 | 48202 |
| 2023-09-15 | 6.29 | $6.03 | 58600 |
| 2023-09-14 | 6.31 | $6.09 | 49100 |
| 2023-09-13 | 6.32 | $6.52 | 80648 |
| 2023-09-12 | 6.28 | $6.52 | 68202 |
| 2023-09-11 | 6.25 | $6.56 | 148900 |
| 2023-09-08 | 6.21 | $6.34 | 60300 |
| 2023-09-07 | 6.19 | $6.30 | 82505 |
| 2023-09-06 | 6.18 | $6.43 | 29220 |
| 2023-09-05 | 6.15 | $6.40 | 33905 |
| 2023-09-01 | 6.13 | $6.52 | 38600 |
| 2023-08-31 | 6.09 | $6.37 | 52348 |
| 2023-08-30 | 6.06 | $6.26 | 50029 |
| 2023-08-29 | 6.05 | $6.30 | 46133 |
| 2023-08-28 | 6.03 | $6.03 | 49047 |
| 2023-08-25 | 6.05 | $5.90 | 59235 |
| 2023-08-24 | 6.07 | $5.79 | 51044 |
| 2023-08-23 | 6.11 | $5.89 | 43833 |
| 2023-08-22 | 6.15 | $5.90 | 20500 |
| 2023-08-21 | 6.18 | $5.92 | 41001 |
| 2023-08-18 | 6.22 | $5.91 | 133600 |
| 2023-08-17 | 6.27 | $6.04 | 66910 |
| 2023-08-16 | 6.30 | $6.03 | 52000 |
| 2023-08-15 | 6.34 | $6.17 | 36907 |
| 2023-08-14 | 6.37 | $6.26 | 29000 |
| 2023-08-11 | 6.39 | $6.27 | 32316 |
| 2023-08-10 | 6.41 | $6.30 | 24732 |
| 2023-08-09 | 6.43 | $6.31 | 26436 |
| 2023-08-08 | 6.45 | $6.31 | 14600 |
| 2023-08-07 | 6.48 | $6.28 | 26700 |
| 2023-08-04 | 6.51 | $6.24 | 41200 |
| 2023-08-03 | 6.54 | $6.25 | 57200 |
| 2023-08-02 | 6.57 | $6.30 | 80800 |
| 2023-08-01 | 6.61 | $6.41 | 51944 |
| 2023-07-31 | 6.63 | $6.50 | 46700 |
| 2023-07-28 | 6.64 | $6.52 | 85933 |
| 2023-07-27 | 6.65 | $6.48 | 43301 |
| 2023-07-26 | 6.67 | $6.62 | 25916 |
| 2023-07-25 | 6.68 | $6.65 | 34815 |
| 2023-07-24 | 6.68 | $6.63 | 27300 |
| 2023-07-21 | 6.68 | $6.67 | 25100 |
| 2023-07-20 | 6.69 | $6.70 | 54400 |
| 2023-07-19 | 6.68 | $6.76 | 25900 |
| 2023-07-18 | 6.67 | $6.74 | 39512 |
| 2023-07-17 | 6.66 | $6.70 | 50838 |
| 2023-07-14 | 6.66 | $6.68 | 47600 |
| 2023-07-13 | 6.65 | $6.70 | 54200 |
| 2023-07-12 | 6.64 | $6.65 | 53927 |
| 2023-07-11 | 6.63 | $6.78 | 37900 |
| 2023-07-10 | 6.60 | $6.66 | 28128 |
| 2023-07-07 | 6.59 | $6.59 | 46842 |
| 2023-07-06 | 6.58 | $6.64 | 33102 |
| 2023-07-05 | 6.56 | $6.63 | 21625 |
| 2023-07-03 | 6.54 | $6.54 | 25900 |
| 2023-06-30 | 6.53 | $6.58 | 18500 |
| 2023-06-29 | 6.51 | $6.62 | 18933 |
| 2023-06-28 | 6.49 | $6.58 | 85700 |
| 2023-06-27 | 6.46 | $6.90 | 177000 |
| 2023-06-26 | 6.40 | $6.77 | 64400 |
| 2023-06-23 | 6.35 | $6.78 | 94444 |
| 2023-06-22 | 6.29 | $6.71 | 64000 |
| 2023-06-21 | 6.24 | $6.56 | 78633 |
| 2023-06-20 | 6.20 | $6.28 | 58332 |
| 2023-06-16 | 6.18 | $6.40 | 66418 |
| 2023-06-15 | 6.15 | $6.25 | 42800 |
| 2023-06-14 | 6.13 | $6.23 | 46100 |
| 2023-06-13 | 6.11 | $6.39 | 89914 |
| 2023-06-12 | 6.08 | $6.41 | 97600 |
| 2023-06-09 | 6.04 | $6.22 | 15913 |
| 2023-06-08 | 6.01 | $6.19 | 33825 |
| 2023-06-07 | 5.98 | $6.10 | 47800 |
| 2023-06-06 | 5.96 | $6.09 | 33218 |
| 2023-06-05 | 5.94 | $6.02 | 65055 |
| 2023-06-02 | 5.92 | $6.02 | 49607 |
| 2023-06-01 | 5.91 | $6.06 | 57316 |
| 2023-05-31 | 5.88 | $5.98 | 40400 |
| 2023-05-30 | 5.86 | $5.92 | 40709 |
| 2023-05-26 | 5.85 | $5.94 | 43915 |
| 2023-05-25 | 5.83 | $5.97 | 26541 |
| 2023-05-24 | 5.81 | $5.87 | 37339 |
| 2023-05-23 | 5.80 | $5.96 | 23500 |
| 2023-05-22 | 5.77 | $5.99 | 47666 |
| 2023-05-19 | 5.74 | $6.14 | 63100 |
| 2023-05-18 | 5.70 | $6.01 | 68700 |
| 2023-05-17 | 5.66 | $5.81 | 23200 |
| 2023-05-16 | 5.65 | $5.77 | 30700 |
| 2023-05-15 | 5.64 | $5.74 | 19200 |
| 2023-05-12 | 5.63 | $5.62 | 57536 |
| 2023-05-11 | 5.63 | $5.60 | 35800 |
| 2023-05-10 | 5.63 | $5.67 | 37700 |
| 2023-05-09 | 5.63 | $5.58 | 31920 |
| 2023-05-08 | 5.63 | $5.60 | 42600 |
| 2023-05-05 | 5.64 | $5.60 | 33900 |
| 2023-05-04 | 5.64 | $5.57 | 66844 |
| 2023-05-03 | 5.65 | $5.68 | 26300 |
| 2023-05-02 | 5.65 | $5.57 | 41202 |
| 2023-05-01 | 5.66 | $5.67 | 87500 |
| 2023-04-28 | 5.66 | $5.68 | 28100 |
| 2023-04-27 | 5.65 | $5.72 | 20400 |
| 2023-04-26 | 5.65 | $5.68 | 34616 |
| 2023-04-25 | 5.64 | $5.60 | 35940 |
| 2023-04-24 | 5.64 | $5.63 | 44933 |
| 2023-04-21 | 5.64 | $5.59 | 14600 |
| 2023-04-20 | 5.65 | $5.62 | 65900 |
| 2023-04-19 | 5.65 | $5.65 | 27400 |
| 2023-04-18 | 5.65 | $5.68 | 39780 |
| 2023-04-17 | 5.64 | $5.63 | 26100 |
| 2023-04-14 | 5.63 | $5.64 | 46200 |
| 2023-04-13 | 5.63 | $5.69 | 57000 |
| 2023-04-12 | 5.62 | $5.68 | 47000 |
| 2023-04-11 | 5.62 | $5.65 | 50637 |
| 2023-04-10 | 5.62 | $5.76 | 33533 |
| 2023-04-06 | 5.61 | $5.59 | 27400 |
| 2023-04-05 | 5.61 | $5.65 | 28600 |
| 2023-04-04 | 5.62 | $5.68 | 20507 |
| 2023-04-03 | 5.62 | $5.73 | 49045 |
| 2023-03-31 | 5.62 | $5.64 | 58200 |
| 2023-03-30 | 5.63 | $5.54 | 32918 |
| 2023-03-29 | 5.65 | $5.50 | 21549 |
| 2023-03-28 | 5.68 | $5.41 | 79100 |
| 2023-03-27 | 5.71 | $5.65 | 77700 |
| 2023-03-24 | 5.73 | $5.68 | 94100 |
| 2023-03-23 | 5.74 | $5.62 | 36100 |
| 2023-03-22 | 5.76 | $5.54 | 97700 |
| 2023-03-21 | 5.79 | $5.34 | 69312 |
| 2023-03-20 | 5.84 | $5.44 | 64600 |
| 2023-03-17 | 5.88 | $5.40 | 60943 |
| 2023-03-16 | 5.93 | $5.73 | 79192 |
| 2023-03-15 | 5.94 | $5.98 | 95512 |
| 2023-03-14 | 5.93 | $6.05 | 49013 |
| 2023-03-13 | 5.91 | $5.83 | 82600 |
| 2023-03-10 | 5.91 | $5.92 | 39037 |
| 2023-03-09 | 5.90 | $5.98 | 43900 |
| 2023-03-08 | 5.89 | $6.08 | 63748 |
| 2023-03-07 | 5.86 | $6.05 | 37500 |
| 2023-03-06 | 5.83 | $6.01 | 87600 |
| 2023-03-03 | 5.80 | $6.02 | 42756 |
| 2023-03-02 | 5.78 | $5.93 | 45816 |
| 2023-03-01 | 5.76 | $5.94 | 72829 |
| 2023-02-28 | 5.74 | $5.91 | 49800 |
| 2023-02-27 | 5.72 | $5.76 | 81328 |
| 2023-02-24 | 5.71 | $5.78 | 50013 |
| 2023-02-23 | 5.70 | $5.78 | 40900 |
| 2023-02-22 | 5.69 | $5.72 | 59100 |
| 2023-02-21 | 5.69 | $5.77 | 96800 |
| 2023-02-17 | 5.68 | $5.95 | 53600 |
| 2023-02-16 | 5.65 | $5.72 | 64700 |
| 2023-02-15 | 5.64 | $5.76 | 45900 |
| 2023-02-14 | 5.63 | $5.61 | 47300 |
| 2023-02-13 | 5.64 | $5.50 | 57300 |
| 2023-02-10 | 5.65 | $5.50 | 71400 |
| 2023-02-09 | 5.67 | $5.56 | 56900 |
| 2023-02-08 | 5.68 | $5.61 | 59429 |
| 2023-02-07 | 5.68 | $5.60 | 55400 |
| 2023-02-06 | 5.69 | $5.56 | 125500 |
| 2023-02-03 | 5.70 | $5.75 | 88200 |
| 2023-02-02 | 5.69 | $5.97 | 99300 |
| 2023-02-01 | 5.66 | $5.87 | 89615 |
| 2023-01-31 | 5.64 | $5.70 | 44885 |
| 2023-01-30 | 5.63 | $5.62 | 31600 |
| 2023-01-27 | 5.63 | $5.60 | 80200 |
| 2023-01-26 | 5.63 | $5.65 | 48102 |
| 2023-01-25 | 5.63 | $5.65 | 101400 |
| 2023-01-24 | 5.62 | $5.57 | 104609 |
| 2023-01-23 | 5.63 | $5.64 | 98200 |
| 2023-01-20 | 5.62 | $5.63 | 51110 |
| 2023-01-19 | 5.63 | $5.63 | 65725 |
| 2023-01-18 | 5.63 | $5.70 | 29907 |
| 2023-01-17 | 5.62 | $5.72 | 56442 |
| 2023-01-13 | 5.62 | $5.57 | 78135 |
| 2023-01-12 | 5.63 | $5.60 | 78432 |
| 2023-01-11 | 5.64 | $5.55 | 104840 |
| 2023-01-10 | 5.66 | $5.62 | 89800 |
| 2023-01-09 | 5.67 | $5.72 | 73900 |
| 2023-01-06 | 5.68 | $5.83 | 74717 |
| 2023-01-05 | 5.68 | $5.73 | 19011 |
| 2023-01-04 | 5.69 | $5.67 | 42900 |
| 2023-01-03 | 5.71 | $5.44 | 37729 |
| 2022-12-30 | 5.76 | $5.35 | 118800 |
| 2022-12-29 | 5.83 | $5.17 | 169100 |
| 2022-12-28 | 5.92 | $5.48 | 77620 |
| 2022-12-27 | 5.98 | $5.69 | 104100 |
| 2022-12-23 | 6.02 | $5.74 | 56600 |
| 2022-12-22 | 6.06 | $5.72 | 170100 |
| 2022-12-21 | 6.10 | $5.90 | 46144 |
| 2022-12-20 | 6.13 | $5.92 | 54610 |
| 2022-12-19 | 6.16 | $5.86 | 138631 |
| 2022-12-16 | 6.19 | $5.88 | 162101 |
| 2022-12-15 | 6.22 | $6.00 | 130200 |
| 2022-12-14 | 6.24 | $6.15 | 91404 |
| 2022-12-13 | 6.25 | $6.04 | 41200 |
| 2022-12-12 | 6.27 | $5.95 | 86600 |
| 2022-12-09 | 6.30 | $6.03 | 83300 |
| 2022-12-08 | 6.32 | $6.22 | 77000 |
| 2022-12-07 | 6.32 | $6.54 | 116900 |
| 2022-12-06 | 6.29 | $6.45 | 120100 |
| 2022-12-05 | 6.27 | $6.50 | 105300 |
| 2022-12-02 | 6.24 | $6.59 | 52500 |
| 2022-12-01 | 6.20 | $6.55 | 84000 |
| 2022-11-30 | 6.16 | $6.46 | 99400 |
| 2022-11-29 | 6.12 | $6.26 | 39100 |
| 2022-11-28 | 6.11 | $6.15 | 76900 |
| 2022-11-25 | 6.10 | $6.15 | 45800 |
| 2022-11-23 | 6.10 | $6.04 | 41200 |
| 2022-11-22 | 6.10 | $6.03 | 80200 |
| 2022-11-21 | 6.11 | $5.95 | 131700 |
| 2022-11-18 | 6.12 | $6.07 | 58407 |
| 2022-11-17 | 6.13 | $6.12 | 59911 |
| 2022-11-16 | 6.12 | $6.21 | 104730 |
| 2022-11-15 | 6.11 | $6.31 | 71244 |
| 2022-11-14 | 6.08 | $6.25 | 86849 |
| 2022-11-11 | 6.06 | $6.18 | 73200 |
| 2022-11-10 | 6.05 | $6.25 | 73619 |
| 2022-11-09 | 6.03 | $6.05 | 13600 |
| 2022-11-08 | 6.03 | $6.06 | 35946 |
| 2022-11-07 | 6.03 | $5.98 | 82500 |
| 2022-11-04 | 6.04 | $5.91 | 41303 |
| 2022-11-03 | 6.06 | $6.05 | 25846 |
| 2022-11-02 | 6.06 | $5.95 | 70648 |
| 2022-11-01 | 6.08 | $6.03 | 49300 |
| 2022-10-31 | 6.10 | $6.11 | 36816 |
| 2022-10-28 | 6.10 | $6.20 | 21900 |
| 2022-10-27 | 6.10 | $6.04 | 26300 |
| 2022-10-26 | 6.11 | $6.16 | 29800 |
| 2022-10-25 | 6.12 | $6.17 | 32600 |
| 2022-10-24 | 6.12 | $5.85 | 43206 |
| 2022-10-21 | 6.15 | $5.98 | 113200 |
| 2022-10-20 | 6.18 | $5.87 | 53540 |
| 2022-10-19 | 6.21 | $5.89 | 48900 |
| 2022-10-18 | 6.25 | $6.00 | 43632 |
| 2022-10-17 | 6.29 | $6.18 | 36700 |
| 2022-10-14 | 6.31 | $6.16 | 18800 |
| 2022-10-13 | 6.33 | $6.19 | 27200 |
| 2022-10-12 | 6.36 | $6.25 | 40614 |
| 2022-10-11 | 6.40 | $6.23 | 26900 |
| 2022-10-10 | 6.44 | $6.21 | 82300 |
| 2022-10-07 | 6.49 | $6.30 | 59932 |
| 2022-10-06 | 6.54 | $6.54 | 22200 |
| 2022-10-05 | 6.57 | $6.50 | 58104 |
| 2022-10-04 | 6.61 | $6.62 | 52100 |
| 2022-10-03 | 6.64 | $6.25 | 56400 |
| 2022-09-30 | 6.71 | $6.25 | 38945 |
| 2022-09-29 | 6.79 | $6.09 | 63300 |
| 2022-09-28 | 6.89 | $6.37 | 37200 |
| 2022-09-27 | 6.96 | $6.22 | 88000 |
| 2022-09-26 | 7.05 | $6.07 | 169100 |
| 2022-09-23 | 7.16 | $6.27 | 186900 |
| 2022-09-22 | 7.26 | $6.58 | 131600 |
| 2022-09-21 | 7.33 | $6.78 | 87943 |
| 2022-09-20 | 7.39 | $6.86 | 44805 |
| 2022-09-19 | 7.44 | $7.00 | 80600 |
| 2022-09-16 | 7.49 | $7.25 | 48237 |
| 2022-09-15 | 7.51 | $7.51 | 60600 |
| 2022-09-14 | 7.51 | $7.87 | 95400 |
| 2022-09-13 | 7.47 | $7.59 | 44000 |
| 2022-09-12 | 7.46 | $7.83 | 75034 |
| 2022-09-09 | 7.43 | $7.81 | 55000 |
| 2022-09-08 | 7.40 | $7.71 | 47416 |
| 2022-09-07 | 7.37 | $7.45 | 27300 |
| 2022-09-06 | 7.37 | $7.36 | 55000 |
| 2022-09-02 | 7.38 | $7.31 | 23800 |
| 2022-09-01 | 7.39 | $7.24 | 38300 |
| 2022-08-31 | 7.41 | $7.10 | 44333 |
| 2022-08-30 | 7.45 | $7.03 | 75600 |
| 2022-08-29 | 7.49 | $7.10 | 46839 |
| 2022-08-26 | 7.52 | $7.25 | 37939 |
| 2022-08-25 | 7.55 | $7.40 | 53602 |
| 2022-08-24 | 7.55 | $7.50 | 32615 |
| 2022-08-23 | 7.54 | $7.51 | 26100 |
| 2022-08-22 | 7.53 | $7.61 | 39787 |
| 2022-08-19 | 7.51 | $7.70 | 63000 |
| 2022-08-18 | 7.47 | $7.80 | 46300 |
| 2022-08-17 | 7.43 | $7.73 | 30000 |
| 2022-08-16 | 7.38 | $7.71 | 33030 |
| 2022-08-15 | 7.34 | $7.75 | 26722 |
| 2022-08-12 | 7.29 | $7.56 | 34315 |
| 2022-08-11 | 7.25 | $7.41 | 48737 |
| 2022-08-10 | 7.23 | $7.55 | 22301 |
| 2022-08-09 | 7.19 | $7.38 | 21400 |
| 2022-08-08 | 7.16 | $7.41 | 55911 |
| 2022-08-05 | 7.14 | $7.26 | 25933 |
| 2022-08-04 | 7.12 | $7.24 | 37100 |
| 2022-08-03 | 7.12 | $7.20 | 29428 |
| 2022-08-02 | 7.11 | $7.20 | 26720 |
| 2022-08-01 | 7.11 | $7.17 | 50838 |
| 2022-07-29 | 7.12 | $7.12 | 47600 |
| 2022-07-28 | 7.12 | $7.05 | 56107 |
| 2022-07-27 | 7.14 | $7.14 | 36800 |
| 2022-07-26 | 7.15 | $6.90 | 65325 |
| 2022-07-25 | 7.18 | $7.20 | 16100 |
| 2022-07-22 | 7.19 | $7.06 | 27014 |
| 2022-07-21 | 7.21 | $7.17 | 15900 |
| 2022-07-20 | 7.22 | $7.08 | 16400 |
| 2022-07-19 | 7.24 | $7.02 | 63420 |
| 2022-07-18 | 7.26 | $6.87 | 59607 |
| 2022-07-15 | 7.30 | $6.93 | 40700 |
| 2022-07-14 | 7.33 | $7.13 | 21021 |
| 2022-07-13 | 7.35 | $7.19 | 57311 |
| 2022-07-12 | 7.36 | $7.20 | 26233 |
| 2022-07-11 | 7.38 | $7.39 | 42432 |
| 2022-07-08 | 7.38 | $7.36 | 22900 |
| 2022-07-07 | 7.38 | $7.78 | 45200 |
| 2022-07-06 | 7.35 | $7.62 | 36224 |
| 2022-07-05 | 7.34 | $7.47 | 25500 |
| 2022-07-01 | 7.34 | $7.32 | 39500 |
| 2022-06-30 | 7.37 | $7.23 | 13100 |
| 2022-06-29 | 7.40 | $7.32 | 33000 |
| 2022-06-28 | 7.43 | $7.40 | 40812 |
| 2022-06-27 | 7.45 | $7.46 | 37419 |
| 2022-06-24 | 7.47 | $7.47 | 60621 |
| 2022-06-23 | 7.49 | $7.14 | 107133 |
| 2022-06-22 | 7.54 | $7.02 | 39800 |
| 2022-06-21 | 7.61 | $7.03 | 121200 |
| 2022-06-17 | 7.67 | $6.83 | 56846 |
| 2022-06-16 | 7.76 | $6.94 | 62882 |
| 2022-06-15 | 7.84 | $7.45 | 71600 |
| 2022-06-14 | 7.87 | $7.40 | 40640 |
| 2022-06-13 | 7.90 | $7.65 | 83200 |
| 2022-06-10 | 7.91 | $7.95 | 82768 |
| 2022-06-09 | 7.88 | $8.13 | 54600 |
| 2022-06-08 | 7.83 | $8.18 | 41513 |
| 2022-06-07 | 7.77 | $8.12 | 40215 |
| 2022-06-06 | 7.71 | $8.02 | 52400 |
| 2022-06-03 | 7.66 | $8.11 | 38905 |
| 2022-06-02 | 7.60 | $8.08 | 40800 |
| 2022-06-01 | 7.54 | $8.06 | 26100 |
| 2022-05-31 | 7.49 | $8.07 | 59935 |
| 2022-05-27 | 7.43 | $7.97 | 33421 |
| 2022-05-26 | 7.38 | $7.66 | 36746 |
| 2022-05-25 | 7.36 | $7.54 | 37804 |
| 2022-05-24 | 7.35 | $7.31 | 46800 |
| 2022-05-23 | 7.37 | $7.43 | 25024 |
| 2022-05-20 | 7.38 | $7.38 | 47200 |
| 2022-05-19 | 7.40 | $7.42 | 33332 |
| 2022-05-18 | 7.41 | $7.41 | 34200 |
| 2022-05-17 | 7.43 | $7.59 | 32400 |
| 2022-05-16 | 7.44 | $7.21 | 31829 |
| 2022-05-13 | 7.49 | $7.00 | 33700 |
| 2022-05-12 | 7.56 | $6.63 | 86813 |
| 2022-05-11 | 7.68 | $6.76 | 82005 |
| 2022-05-10 | 7.79 | $6.97 | 118713 |
| 2022-05-09 | 7.88 | $7.25 | 88800 |
| 2022-05-06 | 7.96 | $7.68 | 77200 |
| 2022-05-05 | 8.00 | $7.99 | 43024 |
| 2022-05-04 | 8.01 | $8.16 | 51246 |
| 2022-05-03 | 8.01 | $7.90 | 49100 |
| 2022-05-02 | 8.05 | $7.83 | 50600 |
| 2022-04-29 | 8.09 | $7.80 | 37121 |
| 2022-04-28 | 8.15 | $7.93 | 24100 |
| 2022-04-27 | 8.20 | $7.89 | 42907 |
| 2022-04-26 | 8.25 | $7.78 | 45427 |
| 2022-04-25 | 8.33 | $7.91 | 122300 |
| 2022-04-22 | 8.40 | $8.05 | 36900 |
| 2022-04-21 | 8.46 | $8.18 | 44100 |
| 2022-04-20 | 8.51 | $8.11 | 49000 |
| 2022-04-19 | 8.58 | $8.15 | 66113 |
| 2022-04-18 | 8.65 | $8.08 | 154139 |
| 2022-04-14 | 8.72 | $8.15 | 155821 |
| 2022-04-13 | 8.80 | $8.38 | 64606 |
| 2022-04-12 | 8.85 | $8.27 | 39742 |
| 2022-04-11 | 8.93 | $8.34 | 45800 |
| 2022-04-08 | 9.00 | $8.37 | 80328 |
| 2022-04-07 | 9.07 | $8.60 | 49409 |
| 2022-04-06 | 9.12 | $8.81 | 80239 |
| 2022-04-05 | 9.15 | $9.03 | 48717 |
| 2022-04-04 | 9.16 | $9.18 | 24900 |
| 2022-04-01 | 9.16 | $9.12 | 50220 |
| 2022-03-31 | 9.15 | $9.21 | 52600 |
| 2022-03-30 | 9.14 | $9.18 | 54609 |
| 2022-03-29 | 9.13 | $9.22 | 48719 |
| 2022-03-28 | 9.10 | $9.17 | 40940 |
| 2022-03-25 | 9.09 | $9.18 | 68000 |
| 2022-03-24 | 9.06 | $9.22 | 117500 |
| 2022-03-23 | 9.03 | $9.08 | 59700 |
| 2022-03-22 | 9.01 | $9.19 | 121400 |
| 2022-03-21 | 8.98 | $8.91 | 74543 |
| 2022-03-18 | 8.97 | $9.20 | 84700 |
| 2022-03-17 | 8.92 | $9.10 | 71600 |
| 2022-03-16 | 8.89 | $9.14 | 116900 |
| 2022-03-15 | 8.84 | $9.18 | 171400 |
| 2022-03-14 | 8.79 | $9.33 | 177500 |
| 2022-03-11 | 8.72 | $9.16 | 72600 |
| 2022-03-10 | 8.66 | $9.16 | 108027 |
| 2022-03-09 | 8.59 | $9.12 | 145600 |
| 2022-03-08 | 8.53 | $8.86 | 195816 |
| 2022-03-07 | 8.49 | $8.60 | 114842 |
| 2022-03-04 | 8.47 | $8.66 | 57827 |
| 2022-03-03 | 8.44 | $8.62 | 66932 |
| 2022-03-02 | 8.41 | $8.66 | 36433 |
| 2022-03-01 | 8.38 | $8.50 | 40900 |
| 2022-02-28 | 8.36 | $8.57 | 56943 |
| 2022-02-25 | 8.33 | $8.55 | 67940 |
| 2022-02-24 | 8.30 | $8.48 | 151800 |
| 2022-02-23 | 8.28 | $8.37 | 68936 |
| 2022-02-22 | 8.26 | $8.45 | 178000 |
| 2022-02-18 | 8.24 | $8.16 | 36713 |
| 2022-02-17 | 8.24 | $8.25 | 113222 |
| 2022-02-16 | 8.23 | $8.44 | 56300 |
| 2022-02-15 | 8.21 | $8.35 | 55136 |
| 2022-02-14 | 8.19 | $8.16 | 62214 |
| 2022-02-11 | 8.20 | $8.19 | 60100 |
| 2022-02-10 | 8.21 | $8.33 | 56500 |
| 2022-02-09 | 8.20 | $8.54 | 41344 |
| 2022-02-08 | 8.18 | $8.18 | 23903 |
| 2022-02-07 | 8.19 | $8.12 | 37200 |
| 2022-02-04 | 8.21 | $8.15 | 68539 |
| 2022-02-03 | 8.23 | $8.01 | 68244 |
| 2022-02-02 | 8.26 | $8.21 | 72800 |
| 2022-02-01 | 8.28 | $8.31 | 59400 |
| 2022-01-31 | 8.30 | $8.31 | 46500 |
| 2022-01-28 | 8.31 | $8.01 | 93800 |
| 2022-01-27 | 8.36 | $7.89 | 73120 |
| 2022-01-26 | 8.42 | $8.05 | 78900 |
| 2022-01-25 | 8.47 | $8.10 | 95717 |
| 2022-01-24 | 8.52 | $8.08 | 188100 |
| 2022-01-21 | 8.57 | $7.97 | 138432 |
| 2022-01-20 | 8.63 | $8.36 | 97109 |
| 2022-01-19 | 8.66 | $8.43 | 55300 |
| 2022-01-18 | 8.69 | $8.59 | 97800 |
| 2022-01-14 | 8.69 | $8.81 | 47042 |
| 2022-01-13 | 8.68 | $8.76 | 56600 |
| 2022-01-12 | 8.67 | $8.72 | 37700 |
| 2022-01-11 | 8.66 | $8.72 | 49710 |
| 2022-01-10 | 8.66 | $8.49 | 86019 |
| 2022-01-07 | 8.67 | $8.50 | 72024 |
| 2022-01-06 | 8.69 | $8.55 | 51841 |
| 2022-01-05 | 8.71 | $8.64 | 75613 |
| 2022-01-04 | 8.72 | $8.95 | 50400 |
| 2022-01-03 | 8.71 | $8.98 | 41430 |
| 2021-12-31 | 8.70 | $8.68 | 106134 |
| 2021-12-30 | 8.71 | $8.70 | 54156 |
| 2021-12-29 | 8.73 | $8.60 | 84000 |
| 2021-12-28 | 8.76 | $8.67 | 30810 |
| 2021-12-27 | 8.79 | $8.79 | 33800 |
| 2021-12-23 | 8.80 | $8.75 | 49406 |
| 2021-12-22 | 8.83 | $8.61 | 46400 |
| 2021-12-21 | 8.87 | $8.48 | 79347 |
| 2021-12-20 | 8.93 | $8.39 | 186606 |
| 2021-12-17 | 9.00 | $8.70 | 121113 |
| 2021-12-16 | 9.05 | $8.40 | 113037 |
| 2021-12-15 | 9.13 | $8.73 | 64800 |
| 2021-12-14 | 9.18 | $8.57 | 69800 |
| 2021-12-13 | 9.26 | $8.73 | 111615 |
| 2021-12-10 | 9.32 | $9.00 | 67448 |
| 2021-12-09 | 9.35 | $9.10 | 70519 |
| 2021-12-08 | 9.38 | $9.49 | 53400 |
| 2021-12-07 | 9.37 | $9.52 | 71605 |
| 2021-12-06 | 9.35 | $9.38 | 62100 |
| 2021-12-03 | 9.35 | $9.18 | 61500 |
| 2021-12-02 | 9.36 | $9.23 | 44429 |
| 2021-12-01 | 9.37 | $9.21 | 63515 |
| 2021-11-30 | 9.39 | $9.28 | 81327 |
| 2021-11-29 | 9.39 | $9.38 | 26200 |
| 2021-11-26 | 9.39 | $9.42 | 48720 |
| 2021-11-24 | 9.38 | $9.48 | 79900 |
| 2021-11-23 | 9.36 | $9.46 | 58936 |
| 2021-11-22 | 9.35 | $9.42 | 66100 |
| 2021-11-19 | 9.34 | $9.48 | 36600 |
| 2021-11-18 | 9.32 | $9.47 | 50300 |
| 2021-11-17 | 9.31 | $9.42 | 34400 |
| 2021-11-16 | 9.29 | $9.49 | 54516 |
| 2021-11-15 | 9.28 | $9.38 | 32303 |
| 2021-11-12 | 9.27 | $9.35 | 43800 |
| 2021-11-11 | 9.26 | $9.23 | 86200 |
| 2021-11-10 | 9.27 | $9.23 | 44518 |
| 2021-11-09 | 9.28 | $9.29 | 67800 |
| 2021-11-08 | 9.28 | $9.27 | 35634 |
| 2021-11-05 | 9.29 | $9.22 | 43600 |
| 2021-11-04 | 9.29 | $9.15 | 46012 |
| 2021-11-03 | 9.31 | $9.29 | 43900 |
| 2021-11-02 | 9.31 | $9.23 | 33018 |
| 2021-11-01 | 9.32 | $9.26 | 52100 |
| 2021-10-29 | 9.32 | $9.15 | 36000 |
| 2021-10-28 | 9.33 | $9.21 | 59726 |
| 2021-10-27 | 9.34 | $9.22 | 57381 |
| 2021-10-26 | 9.35 | $9.38 | 25101 |
| 2021-10-25 | 9.34 | $9.44 | 55311 |
| 2021-10-22 | 9.32 | $9.42 | 34216 |
| 2021-10-21 | 9.31 | $9.43 | 36844 |
| 2021-10-20 | 9.29 | $9.45 | 43917 |
| 2021-10-19 | 9.27 | $9.41 | 41425 |
| 2021-10-18 | 9.26 | $9.45 | 31835 |
| 2021-10-15 | 9.24 | $9.43 | 16329 |
| 2021-10-14 | 9.22 | $9.31 | 22300 |
| 2021-10-13 | 9.21 | $9.25 | 18447 |
| 2021-10-12 | 9.20 | $9.22 | 28122 |
| 2021-10-11 | 9.20 | $9.20 | 40717 |
| 2021-10-08 | 9.21 | $9.25 | 20400 |
| 2021-10-07 | 9.21 | $9.20 | 53000 |
| 2021-10-06 | 9.21 | $9.09 | 28345 |
| 2021-10-05 | 9.23 | $9.16 | 27900 |
| 2021-10-04 | 9.24 | $9.08 | 48903 |
| 2021-10-01 | 9.27 | $9.21 | 36700 |
| 2021-09-30 | 9.28 | $9.13 | 24800 |
| 2021-09-29 | 9.30 | $9.21 | 29100 |
| 2021-09-28 | 9.32 | $9.17 | 75419 |
| 2021-09-27 | 9.34 | $9.34 | 73400 |
| 2021-09-24 | 9.35 | $9.45 | 81500 |
| 2021-09-23 | 9.34 | $9.39 | 96900 |
| 2021-09-22 | 9.34 | $9.24 | 47200 |
| 2021-09-21 | 9.36 | $9.15 | 61700 |
| 2021-09-20 | 9.39 | $9.00 | 114135 |
| 2021-09-17 | 9.44 | $9.23 | 23300 |
| 2021-09-16 | 9.46 | $9.31 | 35328 |
| 2021-09-15 | 9.48 | $9.30 | 28237 |
| 2021-09-14 | 9.50 | $9.32 | 81431 |
| 2021-09-13 | 9.52 | $9.45 | 68200 |
| 2021-09-10 | 9.52 | $9.44 | 63600 |
| 2021-09-09 | 9.53 | $9.52 | 57240 |
| 2021-09-08 | 9.53 | $9.54 | 75713 |
| 2021-09-07 | 9.53 | $9.56 | 59200 |
| 2021-09-03 | 9.53 | $9.56 | 67143 |
| 2021-09-02 | 9.53 | $9.60 | 53300 |
| 2021-09-01 | 9.52 | $9.58 | 73300 |
| 2021-08-31 | 9.52 | $9.55 | 72703 |
| 2021-08-30 | 9.52 | $9.40 | 65000 |
| 2021-08-27 | 9.53 | $9.40 | 88500 |
| 2021-08-26 | 9.55 | $9.56 | 107700 |
| 2021-08-25 | 9.55 | $9.57 | 154527 |
| 2021-08-24 | 9.55 | $9.58 | 79141 |
| 2021-08-23 | 9.55 | $9.57 | 90700 |
| 2021-08-20 | 9.55 | $9.54 | 47606 |
| 2021-08-19 | 9.55 | $9.40 | 117719 |
| 2021-08-18 | 9.57 | $9.49 | 38800 |
| 2021-08-17 | 9.58 | $9.51 | 46400 |
| 2021-08-16 | 9.59 | $9.58 | 35900 |
| 2021-08-13 | 9.59 | $9.50 | 54708 |
| 2021-08-12 | 9.60 | $9.56 | 110335 |
| 2021-08-11 | 9.61 | $9.61 | 41512 |
| 2021-08-10 | 9.61 | $9.61 | 53100 |
| 2021-08-09 | 9.61 | $9.64 | 34000 |
| 2021-08-06 | 9.61 | $9.55 | 52200 |
| 2021-08-05 | 9.63 | $9.57 | 43945 |
| 2021-08-04 | 9.65 | $9.55 | 71811 |
| 2021-08-03 | 9.69 | $9.62 | 89600 |
| 2021-08-02 | 9.72 | $9.62 | 29500 |
| 2021-07-30 | 9.76 | $9.62 | 52000 |
| 2021-07-29 | 9.82 | $9.64 | 34203 |
| 2021-07-28 | 9.87 | $9.61 | 47934 |
| 2021-07-27 | 9.94 | $9.56 | 88943 |
| 2021-07-26 | 10.02 | $9.60 | 59300 |
| 2021-07-23 | 10.10 | $9.67 | 29525 |
| 2021-07-22 | 10.18 | $9.60 | 79400 |
| 2021-07-21 | 10.27 | $9.69 | 62600 |
| 2021-07-20 | 10.35 | $9.68 | 41324 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
4.19
2026-07-17
Close Price
$4.13
Vol: 477875
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.92
Average
5.87
Maximum
10.00
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.19 | $4.13 | 477875 |
| 2026-07-16 | 4.20 | $4.22 | 577965 |
| 2026-07-15 | 4.20 | $4.21 | 529000 |
| 2026-07-14 | 4.19 | $4.23 | 335652 |
| 2026-07-13 | 4.19 | $4.23 | 337500 |
| 2026-07-10 | 4.18 | $4.24 | 355101 |
| 2026-07-09 | 4.17 | $4.21 | 525900 |
| 2026-07-08 | 4.16 | $4.17 | 142834 |
| 2026-07-07 | 4.16 | $4.18 | 244034 |
| 2026-07-06 | 4.16 | $4.18 | 411528 |
| 2026-07-02 | 4.16 | $4.20 | 171813 |
| 2026-07-01 | 4.15 | $4.20 | 523000 |
| 2026-06-30 | 4.15 | $4.21 | 236000 |
| 2026-06-29 | 4.14 | $4.12 | 384709 |
| 2026-06-26 | 4.15 | $4.03 | 583032 |
| 2026-06-25 | 4.17 | $4.05 | 161969 |
| 2026-06-24 | 4.20 | $4.08 | 387709 |
| 2026-06-23 | 4.23 | $4.11 | 456800 |
| 2026-06-22 | 4.26 | $4.20 | 505718 |
| 2026-06-18 | 4.27 | $4.20 | 268670 |
| 2026-06-17 | 4.28 | $4.21 | 575239 |
| 2026-06-16 | 4.30 | $4.23 | 348700 |
| 2026-06-15 | 4.31 | $4.27 | 266414 |
| 2026-06-12 | 4.31 | $4.32 | 406603 |
| 2026-06-11 | 4.31 | $4.30 | 363905 |
| 2026-06-10 | 4.30 | $4.25 | 277472 |
| 2026-06-09 | 4.31 | $4.27 | 318700 |
| 2026-06-08 | 4.32 | $4.30 | 195504 |
| 2026-06-05 | 4.31 | $4.27 | 323100 |
| 2026-06-04 | 4.32 | $4.29 | 354405 |
| 2026-06-03 | 4.32 | $4.30 | 230700 |
| 2026-06-02 | 4.32 | $4.34 | 338141 |
| 2026-06-01 | 4.30 | $4.30 | 354863 |
| 2026-05-29 | 4.30 | $4.34 | 195343 |
| 2026-05-28 | 4.28 | $4.32 | 161878 |
| 2026-05-27 | 4.27 | $4.30 | 120200 |
| 2026-05-26 | 4.26 | $4.29 | 285202 |
| 2026-05-22 | 4.25 | $4.27 | 280909 |
| 2026-05-21 | 4.24 | $4.27 | 255739 |
| 2026-05-20 | 4.23 | $4.23 | 243800 |
| 2026-05-19 | 4.22 | $4.17 | 176029 |
| 2026-05-18 | 4.23 | $4.17 | 249738 |
| 2026-05-15 | 4.24 | $4.15 | 246300 |
| 2026-05-14 | 4.25 | $4.20 | 233120 |
| 2026-05-13 | 4.26 | $4.29 | 544100 |
| 2026-05-12 | 4.24 | $4.33 | 624481 |
| 2026-05-11 | 4.22 | $4.30 | 387380 |
| 2026-05-08 | 4.20 | $4.29 | 406500 |
| 2026-05-07 | 4.17 | $4.20 | 161865 |
| 2026-05-06 | 4.16 | $4.20 | 356015 |
| 2026-05-05 | 4.15 | $4.17 | 312500 |
| 2026-05-04 | 4.15 | $4.18 | 284464 |
| 2026-05-01 | 4.14 | $4.16 | 304066 |
| 2026-04-30 | 4.13 | $4.09 | 598432 |
| 2026-04-29 | 4.13 | $4.11 | 130500 |
| 2026-04-28 | 4.14 | $4.15 | 130605 |
| 2026-04-27 | 4.13 | $4.14 | 89800 |
| 2026-04-24 | 4.13 | $4.15 | 216325 |
| 2026-04-23 | 4.12 | $4.19 | 276350 |
| 2026-04-22 | 4.10 | $4.20 | 183912 |
| 2026-04-21 | 4.08 | $4.04 | 197100 |
| 2026-04-20 | 4.09 | $4.11 | 117563 |
| 2026-04-17 | 4.08 | $4.13 | 136146 |
| 2026-04-16 | 4.07 | $4.10 | 338500 |
| 2026-04-15 | 4.06 | $4.20 | 363242 |
| 2026-04-14 | 4.04 | $4.15 | 381909 |
| 2026-04-13 | 4.01 | $4.13 | 214021 |
| 2026-04-10 | 3.99 | $4.09 | 167758 |
| 2026-04-09 | 3.98 | $4.05 | 216653 |
| 2026-04-08 | 3.97 | $4.01 | 385812 |
| 2026-04-07 | 3.96 | $3.98 | 215900 |
| 2026-04-06 | 3.96 | $3.98 | 153437 |
| 2026-04-02 | 3.97 | $4.00 | 155400 |
| 2026-04-01 | 3.97 | $3.94 | 166734 |
| 2026-03-31 | 3.98 | $3.93 | 391125 |
| 2026-03-30 | 4.00 | $3.93 | 241246 |
| 2026-03-27 | 4.02 | $4.00 | 199413 |
| 2026-03-26 | 4.03 | $3.99 | 226893 |
| 2026-03-25 | 4.05 | $4.06 | 131114 |
| 2026-03-24 | 4.05 | $4.08 | 589600 |
| 2026-03-23 | 4.05 | $3.97 | 386600 |
| 2026-03-20 | 4.07 | $3.93 | 425500 |
| 2026-03-19 | 4.10 | $3.97 | 467882 |
| 2026-03-18 | 4.13 | $4.04 | 222665 |
| 2026-03-17 | 4.15 | $4.05 | 361616 |
| 2026-03-16 | 4.17 | $4.14 | 441948 |
| 2026-03-13 | 4.18 | $4.11 | 304100 |
| 2026-03-12 | 4.19 | $4.18 | 215447 |
| 2026-03-11 | 4.20 | $4.21 | 180574 |
| 2026-03-10 | 4.19 | $4.21 | 359025 |
| 2026-03-09 | 4.19 | $4.27 | 382215 |
| 2026-03-06 | 4.17 | $4.22 | 130209 |
| 2026-03-05 | 4.16 | $4.24 | 291249 |
| 2026-03-04 | 4.14 | $4.15 | 259530 |
| 2026-03-03 | 4.14 | $4.16 | 469800 |
| 2026-03-02 | 4.13 | $4.25 | 283600 |
| 2026-02-27 | 4.11 | $4.18 | 284811 |
| 2026-02-26 | 4.10 | $4.15 | 149670 |
| 2026-02-25 | 4.09 | $4.15 | 186300 |
| 2026-02-24 | 4.08 | $4.10 | 239832 |
| 2026-02-23 | 4.08 | $4.03 | 311500 |
| 2026-02-20 | 4.10 | $4.00 | 557800 |
| 2026-02-19 | 4.12 | $4.04 | 275852 |
| 2026-02-18 | 4.15 | $4.08 | 198808 |
| 2026-02-17 | 4.16 | $4.04 | 392600 |
| 2026-02-13 | 4.19 | $4.05 | 478500 |
| 2026-02-12 | 4.22 | $4.18 | 424600 |
| 2026-02-11 | 4.23 | $4.30 | 373620 |
| 2026-02-10 | 4.21 | $4.19 | 389600 |
| 2026-02-09 | 4.21 | $4.20 | 334939 |
| 2026-02-06 | 4.21 | $4.18 | 677800 |
| 2026-02-05 | 4.22 | $4.19 | 347501 |
| 2026-02-04 | 4.22 | $4.22 | 193235 |
| 2026-02-03 | 4.22 | $4.25 | 214232 |
| 2026-02-02 | 4.21 | $4.20 | 238200 |
| 2026-01-30 | 4.21 | $4.20 | 226900 |
| 2026-01-29 | 4.21 | $4.18 | 185247 |
| 2026-01-28 | 4.22 | $4.22 | 189311 |
| 2026-01-27 | 4.22 | $4.18 | 252306 |
| 2026-01-26 | 4.22 | $4.23 | 173418 |
| 2026-01-23 | 4.22 | $4.19 | 293224 |
| 2026-01-22 | 4.22 | $4.20 | 351100 |
| 2026-01-21 | 4.23 | $4.27 | 206642 |
| 2026-01-20 | 4.21 | $4.20 | 134700 |
| 2026-01-16 | 4.21 | $4.20 | 145600 |
| 2026-01-15 | 4.22 | $4.19 | 156400 |
| 2026-01-14 | 4.22 | $4.20 | 366800 |
| 2026-01-13 | 4.22 | $4.23 | 228200 |
| 2026-01-12 | 4.21 | $4.23 | 218449 |
| 2026-01-09 | 4.20 | $4.18 | 420467 |
| 2026-01-08 | 4.21 | $4.22 | 105900 |
| 2026-01-07 | 4.20 | $4.21 | 182224 |
| 2026-01-06 | 4.20 | $4.22 | 211300 |
| 2026-01-05 | 4.19 | $4.18 | 236800 |
| 2026-01-02 | 4.19 | $4.20 | 273756 |
| 2025-12-31 | 4.18 | $4.20 | 127516 |
| 2025-12-30 | 4.17 | $4.23 | 227527 |
| 2025-12-29 | 4.16 | $4.16 | 230047 |
| 2025-12-26 | 4.16 | $4.10 | 160832 |
| 2025-12-24 | 4.17 | $4.13 | 111313 |
| 2025-12-23 | 4.17 | $4.15 | 96742 |
| 2025-12-22 | 4.17 | $4.11 | 223939 |
| 2025-12-19 | 4.18 | $4.19 | 374392 |
| 2025-12-18 | 4.18 | $4.20 | 221218 |
| 2025-12-17 | 4.17 | $4.07 | 105200 |
| 2025-12-16 | 4.19 | $4.15 | 142831 |
| 2025-12-15 | 4.19 | $4.16 | 201600 |
| 2025-12-12 | 4.19 | $4.20 | 229800 |
| 2025-12-11 | 4.18 | $4.32 | 536618 |
| 2025-12-10 | 4.15 | $4.20 | 244300 |
| 2025-12-09 | 4.13 | $4.18 | 288560 |
| 2025-12-08 | 4.12 | $4.18 | 191422 |
| 2025-12-05 | 4.10 | $4.16 | 99495 |
| 2025-12-04 | 4.09 | $4.13 | 116300 |
| 2025-12-03 | 4.08 | $4.13 | 150258 |
| 2025-12-02 | 4.07 | $4.15 | 150506 |
| 2025-12-01 | 4.05 | $4.16 | 250900 |
| 2025-11-28 | 4.03 | $4.14 | 68842 |
| 2025-11-26 | 4.01 | $4.09 | 207714 |
| 2025-11-25 | 4.00 | $4.05 | 186402 |
| 2025-11-24 | 3.99 | $4.00 | 88814 |
| 2025-11-21 | 3.99 | $3.99 | 220022 |
| 2025-11-20 | 4.00 | $4.00 | 256100 |
| 2025-11-19 | 4.00 | $3.94 | 245208 |
| 2025-11-18 | 4.02 | $3.92 | 508273 |
| 2025-11-17 | 4.04 | $4.02 | 191525 |
| 2025-11-14 | 4.05 | $4.05 | 119800 |
| 2025-11-13 | 4.06 | $4.03 | 339035 |
| 2025-11-12 | 4.06 | $4.18 | 220835 |
| 2025-11-11 | 4.04 | $4.16 | 142400 |
| 2025-11-10 | 4.02 | $4.07 | 181000 |
| 2025-11-07 | 4.01 | $4.05 | 267300 |
| 2025-11-06 | 4.01 | $4.05 | 131500 |
| 2025-11-05 | 4.01 | $4.05 | 79131 |
| 2025-11-04 | 4.01 | $4.06 | 144300 |
| 2025-11-03 | 4.00 | $4.07 | 95300 |
| 2025-10-31 | 3.99 | $4.02 | 132915 |
| 2025-10-30 | 4.00 | $4.03 | 107400 |
| 2025-10-29 | 4.00 | $4.03 | 152700 |
| 2025-10-28 | 4.00 | $4.03 | 95043 |
| 2025-10-27 | 4.00 | $4.04 | 126878 |
| 2025-10-24 | 4.01 | $4.01 | 281815 |
| 2025-10-23 | 4.01 | $3.98 | 194600 |
| 2025-10-22 | 4.03 | $3.93 | 223124 |
| 2025-10-21 | 4.06 | $3.99 | 119738 |
| 2025-10-20 | 4.09 | $4.00 | 289300 |
| 2025-10-17 | 4.11 | $4.01 | 310000 |
| 2025-10-16 | 4.14 | $4.06 | 158512 |
| 2025-10-15 | 4.16 | $4.16 | 218392 |
| 2025-10-14 | 4.17 | $4.05 | 264300 |
| 2025-10-13 | 4.20 | $4.10 | 265600 |
| 2025-10-10 | 4.22 | $4.13 | 343316 |
| 2025-10-09 | 4.24 | $4.19 | 371843 |
| 2025-10-08 | 4.25 | $4.23 | 196100 |
| 2025-10-07 | 4.26 | $4.24 | 165917 |
| 2025-10-06 | 4.26 | $4.27 | 248536 |
| 2025-10-03 | 4.26 | $4.24 | 202038 |
| 2025-10-02 | 4.27 | $4.23 | 237000 |
| 2025-10-01 | 4.28 | $4.24 | 258537 |
| 2025-09-30 | 4.28 | $4.30 | 133900 |
| 2025-09-29 | 4.28 | $4.28 | 136000 |
| 2025-09-26 | 4.28 | $4.24 | 130121 |
| 2025-09-25 | 4.29 | $4.23 | 193000 |
| 2025-09-24 | 4.30 | $4.33 | 233929 |
| 2025-09-23 | 4.29 | $4.29 | 251600 |
| 2025-09-22 | 4.28 | $4.30 | 177566 |
| 2025-09-19 | 4.28 | $4.24 | 153132 |
| 2025-09-18 | 4.29 | $4.23 | 69134 |
| 2025-09-17 | 4.30 | $4.22 | 196516 |
| 2025-09-16 | 4.31 | $4.24 | 209900 |
| 2025-09-15 | 4.32 | $4.36 | 352343 |
| 2025-09-12 | 4.31 | $4.35 | 285755 |
| 2025-09-11 | 4.30 | $4.35 | 175100 |
| 2025-09-10 | 4.28 | $4.30 | 125300 |
| 2025-09-09 | 4.28 | $4.30 | 157902 |
| 2025-09-08 | 4.27 | $4.30 | 208133 |
| 2025-09-05 | 4.26 | $4.27 | 254500 |
| 2025-09-04 | 4.26 | $4.29 | 254100 |
| 2025-09-03 | 4.25 | $4.26 | 203100 |
| 2025-09-02 | 4.25 | $4.26 | 207158 |
| 2025-08-29 | 4.25 | $4.27 | 122700 |
| 2025-08-28 | 4.24 | $4.25 | 163451 |
| 2025-08-27 | 4.24 | $4.24 | 102800 |
| 2025-08-26 | 4.24 | $4.24 | 139700 |
| 2025-08-25 | 4.23 | $4.28 | 172200 |
| 2025-08-22 | 4.22 | $4.24 | 190620 |
| 2025-08-21 | 4.22 | $4.22 | 184900 |
| 2025-08-20 | 4.22 | $4.19 | 85245 |
| 2025-08-19 | 4.23 | $4.17 | 103000 |
| 2025-08-18 | 4.24 | $4.20 | 90900 |
| 2025-08-15 | 4.24 | $4.22 | 151912 |
| 2025-08-14 | 4.25 | $4.25 | 142827 |
| 2025-08-13 | 4.24 | $4.27 | 175200 |
| 2025-08-12 | 4.24 | $4.25 | 115465 |
| 2025-08-11 | 4.23 | $4.23 | 128100 |
| 2025-08-08 | 4.23 | $4.21 | 105000 |
| 2025-08-07 | 4.24 | $4.20 | 108637 |
| 2025-08-06 | 4.24 | $4.21 | 178700 |
| 2025-08-05 | 4.25 | $4.21 | 103000 |
| 2025-08-04 | 4.25 | $4.26 | 192300 |
| 2025-08-01 | 4.25 | $4.17 | 87408 |
| 2025-07-31 | 4.26 | $4.21 | 106037 |
| 2025-07-30 | 4.27 | $4.25 | 152516 |
| 2025-07-29 | 4.27 | $4.19 | 151300 |
| 2025-07-28 | 4.28 | $4.25 | 149846 |
| 2025-07-25 | 4.29 | $4.27 | 140411 |
| 2025-07-24 | 4.28 | $4.28 | 193012 |
| 2025-07-23 | 4.28 | $4.27 | 162410 |
| 2025-07-22 | 4.27 | $4.27 | 139800 |
| 2025-07-21 | 4.27 | $4.26 | 197648 |
| 2025-07-18 | 4.27 | $4.25 | 175700 |
| 2025-07-17 | 4.26 | $4.21 | 215375 |
| 2025-07-16 | 4.27 | $4.29 | 111624 |
| 2025-07-15 | 4.26 | $4.31 | 117250 |
| 2025-07-14 | 4.24 | $4.31 | 80400 |
| 2025-07-11 | 4.22 | $4.28 | 89940 |
| 2025-07-10 | 4.20 | $4.30 | 86106 |
| 2025-07-09 | 4.17 | $4.26 | 72623 |
| 2025-07-08 | 4.15 | $4.26 | 86839 |
| 2025-07-07 | 4.13 | $4.26 | 114788 |
| 2025-07-03 | 4.10 | $4.26 | 65600 |
| 2025-07-02 | 4.07 | $4.22 | 185700 |
| 2025-07-01 | 4.04 | $4.19 | 105803 |
| 2025-06-30 | 4.01 | $4.13 | 221100 |
| 2025-06-27 | 3.99 | $4.14 | 102909 |
| 2025-06-26 | 3.96 | $4.07 | 110110 |
| 2025-06-25 | 3.95 | $4.06 | 104620 |
| 2025-06-24 | 3.93 | $4.04 | 125639 |
| 2025-06-23 | 3.92 | $3.97 | 223407 |
| 2025-06-20 | 3.92 | $3.94 | 196725 |
| 2025-06-18 | 3.93 | $3.90 | 150305 |
| 2025-06-17 | 3.95 | $3.90 | 245300 |
| 2025-06-16 | 3.97 | $3.96 | 169900 |
| 2025-06-13 | 3.99 | $3.98 | 265840 |
| 2025-06-12 | 4.00 | $4.07 | 104734 |
| 2025-06-11 | 4.00 | $4.07 | 170700 |
| 2025-06-10 | 4.00 | $4.04 | 209038 |
| 2025-06-09 | 4.00 | $4.03 | 225900 |
| 2025-06-06 | 4.01 | $4.02 | 273437 |
| 2025-06-05 | 4.02 | $4.04 | 218200 |
| 2025-06-04 | 4.04 | $4.06 | 213337 |
| 2025-06-03 | 4.04 | $4.08 | 381518 |
| 2025-06-02 | 4.05 | $4.11 | 196720 |
| 2025-05-30 | 4.05 | $4.02 | 327132 |
| 2025-05-29 | 4.08 | $4.05 | 144500 |
| 2025-05-28 | 4.10 | $4.05 | 756802 |
| 2025-05-27 | 4.12 | $4.13 | 306000 |
| 2025-05-23 | 4.14 | $4.13 | 165495 |
| 2025-05-22 | 4.15 | $4.09 | 397440 |
| 2025-05-21 | 4.18 | $4.10 | 326650 |
| 2025-05-20 | 4.21 | $4.15 | 358038 |
| 2025-05-19 | 4.24 | $4.14 | 460400 |
| 2025-05-16 | 4.27 | $4.19 | 253719 |
| 2025-05-15 | 4.30 | $4.19 | 255400 |
| 2025-05-14 | 4.33 | $4.33 | 241500 |
| 2025-05-13 | 4.34 | $4.32 | 515300 |
| 2025-05-12 | 4.35 | $4.31 | 380200 |
| 2025-05-09 | 4.37 | $4.27 | 149615 |
| 2025-05-08 | 4.40 | $4.32 | 210400 |
| 2025-05-07 | 4.42 | $4.35 | 115900 |
| 2025-05-06 | 4.44 | $4.38 | 91527 |
| 2025-05-05 | 4.46 | $4.40 | 75900 |
| 2025-05-02 | 4.48 | $4.46 | 77100 |
| 2025-05-01 | 4.49 | $4.45 | 98000 |
| 2025-04-30 | 4.50 | $4.48 | 104932 |
| 2025-04-29 | 4.51 | $4.52 | 111300 |
| 2025-04-28 | 4.51 | $4.52 | 180947 |
| 2025-04-25 | 4.51 | $4.69 | 116500 |
| 2025-04-24 | 4.48 | $4.67 | 117519 |
| 2025-04-23 | 4.44 | $4.66 | 156512 |
| 2025-04-22 | 4.40 | $4.63 | 131838 |
| 2025-04-21 | 4.37 | $4.43 | 61535 |
| 2025-04-17 | 4.37 | $4.51 | 28641 |
| 2025-04-16 | 4.35 | $4.42 | 109544 |
| 2025-04-15 | 4.35 | $4.47 | 104722 |
| 2025-04-14 | 4.34 | $4.47 | 35833 |
| 2025-04-11 | 4.33 | $4.33 | 74719 |
| 2025-04-10 | 4.35 | $4.28 | 91800 |
| 2025-04-09 | 4.38 | $4.25 | 305007 |
| 2025-04-08 | 4.42 | $4.14 | 99158 |
| 2025-04-07 | 4.50 | $4.16 | 312200 |
| 2025-04-04 | 4.58 | $4.32 | 306531 |
| 2025-04-03 | 4.65 | $4.51 | 160120 |
| 2025-04-02 | 4.68 | $4.64 | 71268 |
| 2025-04-01 | 4.69 | $4.64 | 59713 |
| 2025-03-31 | 4.71 | $4.63 | 85600 |
| 2025-03-28 | 4.73 | $4.67 | 178500 |
| 2025-03-27 | 4.75 | $4.72 | 42108 |
| 2025-03-26 | 4.75 | $4.72 | 88400 |
| 2025-03-25 | 4.76 | $4.79 | 58830 |
| 2025-03-24 | 4.76 | $4.76 | 318038 |
| 2025-03-21 | 4.76 | $4.78 | 136500 |
| 2025-03-20 | 4.76 | $4.68 | 56300 |
| 2025-03-19 | 4.78 | $4.69 | 49647 |
| 2025-03-18 | 4.79 | $4.67 | 188811 |
| 2025-03-17 | 4.82 | $4.77 | 195700 |
| 2025-03-14 | 4.83 | $4.90 | 262192 |
| 2025-03-13 | 4.82 | $4.86 | 84194 |
| 2025-03-12 | 4.80 | $4.85 | 105879 |
| 2025-03-11 | 4.80 | $4.80 | 142739 |
| 2025-03-10 | 4.79 | $4.76 | 150832 |
| 2025-03-07 | 4.80 | $4.80 | 134229 |
| 2025-03-06 | 4.80 | $4.80 | 61200 |
| 2025-03-05 | 4.80 | $4.79 | 71511 |
| 2025-03-04 | 4.80 | $4.79 | 150100 |
| 2025-03-03 | 4.81 | $4.80 | 130843 |
| 2025-02-28 | 4.81 | $4.79 | 66500 |
| 2025-02-27 | 4.81 | $4.80 | 63748 |
| 2025-02-26 | 4.81 | $4.80 | 96200 |
| 2025-02-25 | 4.82 | $4.80 | 94200 |
| 2025-02-24 | 4.82 | $4.79 | 122318 |
| 2025-02-21 | 4.82 | $4.79 | 113145 |
| 2025-02-20 | 4.83 | $4.78 | 60001 |
| 2025-02-19 | 4.84 | $4.80 | 49622 |
| 2025-02-18 | 4.84 | $4.79 | 64246 |
| 2025-02-14 | 4.85 | $4.81 | 54101 |
| 2025-02-13 | 4.86 | $4.81 | 107800 |
| 2025-02-12 | 4.86 | $4.82 | 31927 |
| 2025-02-11 | 4.87 | $4.83 | 75200 |
| 2025-02-10 | 4.87 | $4.85 | 59630 |
| 2025-02-07 | 4.87 | $4.81 | 123300 |
| 2025-02-06 | 4.87 | $4.90 | 73900 |
| 2025-02-05 | 4.86 | $4.90 | 94400 |
| 2025-02-04 | 4.85 | $4.87 | 82200 |
| 2025-02-03 | 4.84 | $4.88 | 90400 |
| 2025-01-31 | 4.83 | $4.89 | 54700 |
| 2025-01-30 | 4.81 | $4.89 | 41300 |
| 2025-01-29 | 4.79 | $4.87 | 41871 |
| 2025-01-28 | 4.77 | $4.91 | 51816 |
| 2025-01-27 | 4.73 | $4.87 | 70700 |
| 2025-01-24 | 4.70 | $4.84 | 21200 |
| 2025-01-23 | 4.68 | $4.81 | 57800 |
| 2025-01-22 | 4.65 | $4.76 | 66012 |
| 2025-01-21 | 4.63 | $4.70 | 72200 |
| 2025-01-17 | 4.62 | $4.69 | 48547 |
| 2025-01-16 | 4.61 | $4.71 | 32500 |
| 2025-01-15 | 4.60 | $4.72 | 42126 |
| 2025-01-14 | 4.58 | $4.66 | 90200 |
| 2025-01-13 | 4.57 | $4.63 | 80600 |
| 2025-01-10 | 4.57 | $4.62 | 105000 |
| 2025-01-08 | 4.57 | $4.62 | 52632 |
| 2025-01-07 | 4.57 | $4.63 | 46010 |
| 2025-01-06 | 4.57 | $4.59 | 67928 |
| 2025-01-03 | 4.58 | $4.57 | 31911 |
| 2025-01-02 | 4.60 | $4.49 | 84589 |
| 2024-12-31 | 4.63 | $4.46 | 106500 |
| 2024-12-30 | 4.68 | $4.46 | 222115 |
| 2024-12-27 | 4.73 | $4.58 | 81743 |
| 2024-12-26 | 4.77 | $4.61 | 184429 |
| 2024-12-24 | 4.81 | $4.76 | 47900 |
| 2024-12-23 | 4.83 | $4.79 | 88147 |
| 2024-12-20 | 4.84 | $4.84 | 258834 |
| 2024-12-19 | 4.84 | $4.66 | 195348 |
| 2024-12-18 | 4.88 | $4.67 | 155033 |
| 2024-12-17 | 4.92 | $4.65 | 82543 |
| 2024-12-16 | 4.98 | $4.66 | 236300 |
| 2024-12-13 | 5.04 | $4.79 | 167539 |
| 2024-12-12 | 5.08 | $5.05 | 208643 |
| 2024-12-11 | 5.08 | $5.09 | 321600 |
| 2024-12-10 | 5.06 | $5.10 | 105300 |
| 2024-12-09 | 5.05 | $5.09 | 95100 |
| 2024-12-06 | 5.02 | $5.12 | 173945 |
| 2024-12-05 | 4.99 | $5.04 | 136700 |
| 2024-12-04 | 4.97 | $5.05 | 132714 |
| 2024-12-03 | 4.95 | $5.03 | 129500 |
| 2024-12-02 | 4.92 | $5.07 | 144000 |
| 2024-11-29 | 4.89 | $4.99 | 39300 |
| 2024-11-27 | 4.86 | $4.96 | 78120 |
| 2024-11-26 | 4.83 | $4.91 | 65700 |
| 2024-11-25 | 4.81 | $4.88 | 74400 |
| 2024-11-22 | 4.79 | $4.84 | 96600 |
| 2024-11-21 | 4.78 | $4.83 | 76701 |
| 2024-11-20 | 4.77 | $4.83 | 67800 |
| 2024-11-19 | 4.76 | $4.83 | 126042 |
| 2024-11-18 | 4.74 | $4.78 | 71904 |
| 2024-11-15 | 4.74 | $4.76 | 45000 |
| 2024-11-14 | 4.73 | $4.78 | 37325 |
| 2024-11-13 | 4.72 | $4.75 | 59106 |
| 2024-11-12 | 4.72 | $4.81 | 74200 |
| 2024-11-11 | 4.70 | $4.83 | 54500 |
| 2024-11-08 | 4.68 | $4.83 | 52909 |
| 2024-11-07 | 4.65 | $4.80 | 37900 |
| 2024-11-06 | 4.62 | $4.74 | 56500 |
| 2024-11-05 | 4.61 | $4.70 | 42939 |
| 2024-11-04 | 4.60 | $4.68 | 173234 |
| 2024-11-01 | 4.59 | $4.59 | 44900 |
| 2024-10-31 | 4.60 | $4.60 | 35334 |
| 2024-10-30 | 4.61 | $4.64 | 37448 |
| 2024-10-29 | 4.62 | $4.63 | 41200 |
| 2024-10-28 | 4.63 | $4.64 | 52800 |
| 2024-10-25 | 4.64 | $4.63 | 57400 |
| 2024-10-24 | 4.65 | $4.59 | 44369 |
| 2024-10-23 | 4.67 | $4.57 | 64403 |
| 2024-10-22 | 4.71 | $4.68 | 71545 |
| 2024-10-21 | 4.72 | $4.71 | 65900 |
| 2024-10-18 | 4.73 | $4.70 | 69412 |
| 2024-10-17 | 4.75 | $4.75 | 34707 |
| 2024-10-16 | 4.76 | $4.75 | 43620 |
| 2024-10-15 | 4.77 | $4.72 | 81312 |
| 2024-10-14 | 4.79 | $4.74 | 56300 |
| 2024-10-11 | 4.80 | $4.73 | 71000 |
| 2024-10-10 | 4.83 | $4.73 | 107500 |
| 2024-10-09 | 4.86 | $4.76 | 183400 |
| 2024-10-08 | 4.88 | $4.84 | 28336 |
| 2024-10-07 | 4.90 | $4.85 | 62300 |
| 2024-10-04 | 4.91 | $4.90 | 97333 |
| 2024-10-03 | 4.92 | $4.90 | 48729 |
| 2024-10-02 | 4.92 | $4.89 | 63200 |
| 2024-10-01 | 4.93 | $4.93 | 41700 |
| 2024-09-30 | 4.94 | $4.93 | 41400 |
| 2024-09-27 | 4.94 | $4.90 | 70800 |
| 2024-09-26 | 4.96 | $4.95 | 60400 |
| 2024-09-25 | 4.96 | $4.92 | 63900 |
| 2024-09-24 | 4.97 | $4.97 | 80428 |
| 2024-09-23 | 4.97 | $5.02 | 253200 |
| 2024-09-20 | 4.97 | $5.01 | 138300 |
| 2024-09-19 | 4.96 | $4.89 | 72100 |
| 2024-09-18 | 4.98 | $4.84 | 80700 |
| 2024-09-17 | 5.01 | $4.84 | 85700 |
| 2024-09-16 | 5.05 | $4.90 | 56200 |
| 2024-09-13 | 5.08 | $5.07 | 180252 |
| 2024-09-12 | 5.08 | $5.10 | 95249 |
| 2024-09-11 | 5.07 | $5.10 | 107723 |
| 2024-09-10 | 5.06 | $5.08 | 60929 |
| 2024-09-09 | 5.05 | $5.10 | 71248 |
| 2024-09-06 | 5.04 | $5.08 | 70117 |
| 2024-09-05 | 5.03 | $5.07 | 39608 |
| 2024-09-04 | 5.02 | $5.05 | 104415 |
| 2024-09-03 | 5.01 | $5.09 | 45249 |
| 2024-08-30 | 5.00 | $5.07 | 69600 |
| 2024-08-29 | 4.98 | $5.12 | 57200 |
| 2024-08-28 | 4.95 | $5.10 | 111111 |
| 2024-08-27 | 4.93 | $5.13 | 91400 |
| 2024-08-26 | 4.89 | $5.06 | 155324 |
| 2024-08-23 | 4.86 | $5.00 | 123827 |
| 2024-08-22 | 4.84 | $4.93 | 33036 |
| 2024-08-21 | 4.83 | $4.92 | 50525 |
| 2024-08-20 | 4.82 | $4.94 | 24200 |
| 2024-08-19 | 4.81 | $4.93 | 43614 |
| 2024-08-16 | 4.80 | $4.79 | 95114 |
| 2024-08-15 | 4.81 | $4.73 | 159546 |
| 2024-08-14 | 4.85 | $4.83 | 53635 |
| 2024-08-13 | 4.86 | $4.90 | 57504 |
| 2024-08-12 | 4.87 | $4.89 | 45500 |
| 2024-08-09 | 4.88 | $4.90 | 48400 |
| 2024-08-08 | 4.89 | $4.94 | 77207 |
| 2024-08-07 | 4.89 | $4.92 | 42500 |
| 2024-08-06 | 4.90 | $4.91 | 44900 |
| 2024-08-05 | 4.92 | $4.85 | 98300 |
| 2024-08-02 | 4.95 | $4.99 | 57000 |
| 2024-08-01 | 4.95 | $5.01 | 69331 |
| 2024-07-31 | 4.96 | $5.03 | 34938 |
| 2024-07-30 | 4.96 | $5.01 | 126500 |
| 2024-07-29 | 4.96 | $5.05 | 98702 |
| 2024-07-26 | 4.96 | $4.94 | 545507 |
| 2024-07-25 | 4.98 | $5.03 | 301300 |
| 2024-07-24 | 4.99 | $5.01 | 67603 |
| 2024-07-23 | 5.01 | $5.02 | 137613 |
| 2024-07-22 | 5.02 | $5.06 | 178906 |
| 2024-07-19 | 5.04 | $5.10 | 109210 |
| 2024-07-18 | 5.04 | $5.06 | 109800 |
| 2024-07-17 | 5.06 | $5.07 | 103200 |
| 2024-07-16 | 5.07 | $5.10 | 91946 |
| 2024-07-15 | 5.09 | $5.04 | 111431 |
| 2024-07-12 | 5.12 | $5.04 | 153900 |
| 2024-07-11 | 5.16 | $5.06 | 133000 |
| 2024-07-10 | 5.20 | $5.10 | 82121 |
| 2024-07-09 | 5.24 | $5.10 | 65800 |
| 2024-07-08 | 5.28 | $5.09 | 157105 |
| 2024-07-05 | 5.34 | $5.20 | 119600 |
| 2024-07-03 | 5.38 | $5.25 | 120014 |
| 2024-07-02 | 5.42 | $5.32 | 81100 |
| 2024-07-01 | 5.45 | $5.40 | 96141 |
| 2024-06-28 | 5.47 | $5.36 | 207125 |
| 2024-06-27 | 5.50 | $5.42 | 70616 |
| 2024-06-26 | 5.53 | $5.41 | 325312 |
| 2024-06-25 | 5.56 | $5.47 | 487615 |
| 2024-06-24 | 5.58 | $5.48 | 43700 |
| 2024-06-21 | 5.61 | $5.46 | 440209 |
| 2024-06-20 | 5.64 | $5.35 | 251700 |
| 2024-06-18 | 5.70 | $5.50 | 66734 |
| 2024-06-17 | 5.75 | $5.55 | 44700 |
| 2024-06-14 | 5.78 | $5.50 | 61400 |
| 2024-06-13 | 5.84 | $5.66 | 71103 |
| 2024-06-12 | 5.87 | $5.95 | 120392 |
| 2024-06-11 | 5.84 | $5.97 | 109022 |
| 2024-06-10 | 5.80 | $5.89 | 119743 |
| 2024-06-07 | 5.77 | $5.78 | 69244 |
| 2024-06-06 | 5.76 | $5.78 | 56975 |
| 2024-06-05 | 5.75 | $5.81 | 80238 |
| 2024-06-04 | 5.73 | $5.76 | 58106 |
| 2024-06-03 | 5.72 | $5.74 | 117345 |
| 2024-05-31 | 5.71 | $5.59 | 53500 |
| 2024-05-30 | 5.72 | $5.56 | 69400 |
| 2024-05-29 | 5.75 | $5.61 | 68040 |
| 2024-05-28 | 5.77 | $5.69 | 56839 |
| 2024-05-24 | 5.78 | $5.84 | 60007 |
| 2024-05-23 | 5.75 | $5.80 | 34913 |
| 2024-05-22 | 5.73 | $5.83 | 72028 |
| 2024-05-21 | 5.70 | $5.89 | 50639 |
| 2024-05-20 | 5.65 | $5.79 | 42900 |
| 2024-05-17 | 5.62 | $5.71 | 57517 |
| 2024-05-16 | 5.59 | $5.70 | 129000 |
| 2024-05-15 | 5.56 | $5.71 | 36500 |
| 2024-05-14 | 5.53 | $5.61 | 24000 |
| 2024-05-13 | 5.51 | $5.57 | 22500 |
| 2024-05-10 | 5.50 | $5.58 | 24318 |
| 2024-05-09 | 5.48 | $5.58 | 40800 |
| 2024-05-08 | 5.46 | $5.51 | 25200 |
| 2024-05-07 | 5.45 | $5.55 | 24345 |
| 2024-05-06 | 5.43 | $5.55 | 28400 |
| 2024-05-03 | 5.41 | $5.52 | 26436 |
| 2024-05-02 | 5.39 | $5.44 | 16842 |
| 2024-05-01 | 5.38 | $5.42 | 35100 |
| 2024-04-30 | 5.38 | $5.46 | 20831 |
| 2024-04-29 | 5.37 | $5.47 | 31100 |
| 2024-04-26 | 5.36 | $5.41 | 20918 |
| 2024-04-25 | 5.36 | $5.41 | 50000 |
| 2024-04-24 | 5.36 | $5.48 | 24431 |
| 2024-04-23 | 5.34 | $5.43 | 98800 |
| 2024-04-22 | 5.33 | $5.29 | 23100 |
| 2024-04-19 | 5.36 | $5.30 | 42321 |
| 2024-04-18 | 5.38 | $5.28 | 25900 |
| 2024-04-17 | 5.41 | $5.27 | 42113 |
| 2024-04-16 | 5.45 | $5.30 | 19618 |
| 2024-04-15 | 5.49 | $5.28 | 86600 |
| 2024-04-12 | 5.55 | $5.38 | 82413 |
| 2024-04-11 | 5.59 | $5.43 | 131000 |
| 2024-04-10 | 5.62 | $5.53 | 41300 |
| 2024-04-09 | 5.64 | $5.59 | 47639 |
| 2024-04-08 | 5.65 | $5.70 | 28000 |
| 2024-04-05 | 5.65 | $5.65 | 13000 |
| 2024-04-04 | 5.64 | $5.67 | 46200 |
| 2024-04-03 | 5.64 | $5.56 | 20438 |
| 2024-04-02 | 5.66 | $5.47 | 65229 |
| 2024-04-01 | 5.70 | $5.52 | 111500 |
| 2024-03-28 | 5.73 | $5.66 | 24400 |
| 2024-03-27 | 5.74 | $5.66 | 32000 |
| 2024-03-26 | 5.75 | $5.64 | 47900 |
| 2024-03-25 | 5.77 | $5.73 | 32800 |
| 2024-03-22 | 5.77 | $5.74 | 45800 |
| 2024-03-21 | 5.77 | $5.90 | 169045 |
| 2024-03-20 | 5.74 | $5.65 | 82000 |
| 2024-03-19 | 5.75 | $5.60 | 88300 |
| 2024-03-18 | 5.77 | $5.56 | 82223 |
| 2024-03-15 | 5.80 | $5.63 | 19137 |
| 2024-03-14 | 5.83 | $5.66 | 49916 |
| 2024-03-13 | 5.85 | $5.69 | 103800 |
| 2024-03-12 | 5.87 | $6.11 | 158842 |
| 2024-03-11 | 5.80 | $5.98 | 119049 |
| 2024-03-08 | 5.75 | $5.88 | 68600 |
| 2024-03-07 | 5.71 | $5.83 | 76538 |
| 2024-03-06 | 5.68 | $5.85 | 67406 |
| 2024-03-05 | 5.63 | $5.75 | 57612 |
| 2024-03-04 | 5.60 | $5.78 | 43550 |
| 2024-03-01 | 5.56 | $5.74 | 60700 |
| 2024-02-29 | 5.51 | $5.59 | 96234 |
| 2024-02-28 | 5.49 | $5.60 | 67908 |
| 2024-02-27 | 5.47 | $5.55 | 51521 |
| 2024-02-26 | 5.45 | $5.56 | 52011 |
| 2024-02-23 | 5.43 | $5.56 | 87905 |
| 2024-02-22 | 5.40 | $5.49 | 58700 |
| 2024-02-21 | 5.39 | $5.42 | 56500 |
| 2024-02-20 | 5.38 | $5.42 | 106908 |
| 2024-02-16 | 5.38 | $5.44 | 88800 |
| 2024-02-15 | 5.37 | $5.39 | 60800 |
| 2024-02-14 | 5.37 | $5.35 | 66200 |
| 2024-02-13 | 5.38 | $5.27 | 45900 |
| 2024-02-12 | 5.41 | $5.44 | 39900 |
| 2024-02-09 | 5.41 | $5.39 | 26400 |
| 2024-02-08 | 5.42 | $5.41 | 39400 |
| 2024-02-07 | 5.43 | $5.41 | 24500 |
| 2024-02-06 | 5.44 | $5.39 | 18600 |
| 2024-02-05 | 5.45 | $5.42 | 32900 |
| 2024-02-02 | 5.46 | $5.49 | 32528 |
| 2024-02-01 | 5.46 | $5.52 | 32745 |
| 2024-01-31 | 5.45 | $5.41 | 40400 |
| 2024-01-30 | 5.46 | $5.48 | 54700 |
| 2024-01-29 | 5.46 | $5.51 | 42719 |
| 2024-01-26 | 5.45 | $5.43 | 35511 |
| 2024-01-25 | 5.46 | $5.40 | 37718 |
| 2024-01-24 | 5.48 | $5.42 | 48943 |
| 2024-01-23 | 5.49 | $5.50 | 57400 |
| 2024-01-22 | 5.49 | $5.50 | 43500 |
| 2024-01-19 | 5.50 | $5.41 | 36610 |
| 2024-01-18 | 5.52 | $5.40 | 57530 |
| 2024-01-17 | 5.55 | $5.43 | 26200 |
| 2024-01-16 | 5.57 | $5.53 | 58746 |
| 2024-01-12 | 5.58 | $5.50 | 14236 |
| 2024-01-11 | 5.59 | $5.53 | 38900 |
| 2024-01-10 | 5.60 | $5.53 | 42112 |
| 2024-01-09 | 5.62 | $5.45 | 130405 |
| 2024-01-08 | 5.65 | $5.48 | 73517 |
| 2024-01-05 | 5.68 | $5.58 | 29111 |
| 2024-01-04 | 5.69 | $5.59 | 84317 |
| 2024-01-03 | 5.71 | $5.52 | 51426 |
| 2024-01-02 | 5.74 | $5.48 | 68620 |
| 2023-12-29 | 5.78 | $5.67 | 44816 |
| 2023-12-28 | 5.79 | $5.66 | 68400 |
| 2023-12-27 | 5.80 | $5.86 | 47640 |
| 2023-12-26 | 5.77 | $5.89 | 118128 |
| 2023-12-22 | 5.73 | $5.91 | 121543 |
| 2023-12-21 | 5.68 | $5.72 | 55949 |
| 2023-12-20 | 5.66 | $5.54 | 124700 |
| 2023-12-19 | 5.67 | $5.33 | 69600 |
| 2023-12-18 | 5.73 | $5.30 | 83014 |
| 2023-12-15 | 5.80 | $5.50 | 58812 |
| 2023-12-14 | 5.84 | $5.63 | 70700 |
| 2023-12-13 | 5.86 | $5.90 | 58700 |
| 2023-12-12 | 5.83 | $5.87 | 40623 |
| 2023-12-11 | 5.79 | $5.77 | 70100 |
| 2023-12-08 | 5.77 | $5.68 | 108053 |
| 2023-12-07 | 5.76 | $6.07 | 36610 |
| 2023-12-06 | 5.66 | $6.13 | 52100 |
| 2023-12-05 | 5.54 | $6.18 | 55411 |
| 2023-12-04 | 5.38 | $5.97 | 65200 |
| 2023-12-01 | 5.25 | $5.91 | 88900 |
| 2023-11-30 | 5.10 | $5.42 | 30905 |
| 2023-11-29 | 5.04 | $5.29 | 46800 |
| 2023-11-28 | 4.99 | $5.31 | 59800 |
| 2023-11-27 | 4.93 | $5.09 | 70600 |
| 2023-11-24 | 4.90 | $5.26 | 37841 |
| 2023-11-22 | 4.84 | $5.34 | 80822 |
| 2023-11-21 | 4.75 | $5.37 | 70022 |
| 2023-11-20 | 4.64 | $5.09 | 38445 |
| 2023-11-17 | 4.58 | $4.97 | 71900 |
| 2023-11-16 | 4.53 | $4.80 | 54200 |
| 2023-11-15 | 4.51 | $4.81 | 24216 |
| 2023-11-14 | 4.49 | $4.77 | 50400 |
| 2023-11-13 | 4.48 | $4.53 | 39300 |
| 2023-11-10 | 4.51 | $4.58 | 52305 |
| 2023-11-09 | 4.55 | $4.36 | 100600 |
| 2023-11-08 | 4.64 | $4.59 | 79000 |
| 2023-11-07 | 4.69 | $4.79 | 52618 |
| 2023-11-06 | 4.72 | $4.76 | 56700 |
| 2023-11-03 | 4.76 | $4.81 | 170634 |
| 2023-11-02 | 4.80 | $4.78 | 97042 |
| 2023-11-01 | 4.85 | $4.46 | 88924 |
| 2023-10-31 | 4.98 | $4.60 | 85008 |
| 2023-10-30 | 5.10 | $4.64 | 88900 |
| 2023-10-27 | 5.24 | $4.77 | 120006 |
| 2023-10-26 | 5.37 | $5.05 | 60000 |
| 2023-10-25 | 5.47 | $5.18 | 30606 |
| 2023-10-24 | 5.56 | $5.24 | 105700 |
| 2023-10-23 | 5.65 | $5.47 | 50700 |
| 2023-10-20 | 5.70 | $5.51 | 42417 |
| 2023-10-19 | 5.76 | $5.63 | 39500 |
| 2023-10-18 | 5.80 | $5.71 | 49338 |
| 2023-10-17 | 5.84 | $5.76 | 22000 |
| 2023-10-16 | 5.87 | $5.77 | 48644 |
| 2023-10-13 | 5.90 | $5.86 | 35038 |
| 2023-10-12 | 5.92 | $5.92 | 12400 |
| 2023-10-11 | 5.93 | $6.13 | 29800 |
| 2023-10-10 | 5.89 | $5.92 | 47330 |
| 2023-10-09 | 5.90 | $5.96 | 31137 |
| 2023-10-06 | 5.90 | $5.97 | 43000 |
| 2023-10-05 | 5.90 | $5.86 | 21232 |
| 2023-10-04 | 5.92 | $5.90 | 59700 |
| 2023-10-03 | 5.94 | $5.67 | 67028 |
| 2023-10-02 | 6.01 | $5.76 | 60121 |
| 2023-09-29 | 6.08 | $5.89 | 42407 |
| 2023-09-28 | 6.12 | $5.82 | 102300 |
| 2023-09-27 | 6.19 | $6.20 | 58627 |
| 2023-09-26 | 6.19 | $6.25 | 56100 |
| 2023-09-25 | 6.18 | $6.30 | 133833 |
| 2023-09-22 | 6.16 | $6.38 | 113164 |
| 2023-09-21 | 6.12 | $6.12 | 42300 |
| 2023-09-20 | 6.13 | $6.06 | 87428 |
| 2023-09-19 | 6.15 | $5.85 | 50848 |
| 2023-09-18 | 6.22 | $5.91 | 48202 |
| 2023-09-15 | 6.28 | $6.03 | 58600 |
| 2023-09-14 | 6.33 | $6.09 | 49100 |
| 2023-09-13 | 6.38 | $6.52 | 80648 |
| 2023-09-12 | 6.35 | $6.52 | 68202 |
| 2023-09-11 | 6.31 | $6.56 | 148900 |
| 2023-09-08 | 6.25 | $6.34 | 60300 |
| 2023-09-07 | 6.23 | $6.30 | 82505 |
| 2023-09-06 | 6.22 | $6.43 | 29220 |
| 2023-09-05 | 6.18 | $6.40 | 33905 |
| 2023-09-01 | 6.13 | $6.52 | 38600 |
| 2023-08-31 | 6.06 | $6.37 | 52348 |
| 2023-08-30 | 6.00 | $6.26 | 50029 |
| 2023-08-29 | 5.97 | $6.30 | 46133 |
| 2023-08-28 | 5.91 | $6.03 | 49047 |
| 2023-08-25 | 5.91 | $5.90 | 59235 |
| 2023-08-24 | 5.93 | $5.79 | 51044 |
| 2023-08-23 | 5.98 | $5.89 | 43833 |
| 2023-08-22 | 6.03 | $5.90 | 20500 |
| 2023-08-21 | 6.07 | $5.92 | 41001 |
| 2023-08-18 | 6.12 | $5.91 | 133600 |
| 2023-08-17 | 6.18 | $6.04 | 66910 |
| 2023-08-16 | 6.23 | $6.03 | 52000 |
| 2023-08-15 | 6.28 | $6.17 | 36907 |
| 2023-08-14 | 6.31 | $6.26 | 29000 |
| 2023-08-11 | 6.33 | $6.27 | 32316 |
| 2023-08-10 | 6.36 | $6.30 | 24732 |
| 2023-08-09 | 6.38 | $6.31 | 26436 |
| 2023-08-08 | 6.40 | $6.31 | 14600 |
| 2023-08-07 | 6.42 | $6.28 | 26700 |
| 2023-08-04 | 6.46 | $6.24 | 41200 |
| 2023-08-03 | 6.51 | $6.25 | 57200 |
| 2023-08-02 | 6.56 | $6.30 | 80800 |
| 2023-08-01 | 6.62 | $6.41 | 51944 |
| 2023-07-31 | 6.66 | $6.50 | 46700 |
| 2023-07-28 | 6.68 | $6.52 | 85933 |
| 2023-07-27 | 6.71 | $6.48 | 43301 |
| 2023-07-26 | 6.75 | $6.62 | 25916 |
| 2023-07-25 | 6.76 | $6.65 | 34815 |
| 2023-07-24 | 6.77 | $6.63 | 27300 |
| 2023-07-21 | 6.78 | $6.67 | 25100 |
| 2023-07-20 | 6.79 | $6.70 | 54400 |
| 2023-07-19 | 6.79 | $6.76 | 25900 |
| 2023-07-18 | 6.78 | $6.74 | 39512 |
| 2023-07-17 | 6.77 | $6.70 | 50838 |
| 2023-07-14 | 6.76 | $6.68 | 47600 |
| 2023-07-13 | 6.76 | $6.70 | 54200 |
| 2023-07-12 | 6.75 | $6.65 | 53927 |
| 2023-07-11 | 6.75 | $6.78 | 37900 |
| 2023-07-10 | 6.72 | $6.66 | 28128 |
| 2023-07-07 | 6.71 | $6.59 | 46842 |
| 2023-07-06 | 6.71 | $6.64 | 33102 |
| 2023-07-05 | 6.71 | $6.63 | 21625 |
| 2023-07-03 | 6.70 | $6.54 | 25900 |
| 2023-06-30 | 6.70 | $6.58 | 18500 |
| 2023-06-29 | 6.70 | $6.62 | 18933 |
| 2023-06-28 | 6.69 | $6.58 | 85700 |
| 2023-06-27 | 6.68 | $6.90 | 177000 |
| 2023-06-26 | 6.60 | $6.77 | 64400 |
| 2023-06-23 | 6.54 | $6.78 | 94444 |
| 2023-06-22 | 6.46 | $6.71 | 64000 |
| 2023-06-21 | 6.38 | $6.56 | 78633 |
| 2023-06-20 | 6.32 | $6.28 | 58332 |
| 2023-06-16 | 6.31 | $6.40 | 66418 |
| 2023-06-15 | 6.27 | $6.25 | 42800 |
| 2023-06-14 | 6.26 | $6.23 | 46100 |
| 2023-06-13 | 6.24 | $6.39 | 89914 |
| 2023-06-12 | 6.19 | $6.41 | 97600 |
| 2023-06-09 | 6.13 | $6.22 | 15913 |
| 2023-06-08 | 6.09 | $6.19 | 33825 |
| 2023-06-07 | 6.06 | $6.10 | 47800 |
| 2023-06-06 | 6.04 | $6.09 | 33218 |
| 2023-06-05 | 6.01 | $6.02 | 65055 |
| 2023-06-02 | 6.00 | $6.02 | 49607 |
| 2023-06-01 | 5.98 | $6.06 | 57316 |
| 2023-05-31 | 5.95 | $5.98 | 40400 |
| 2023-05-30 | 5.94 | $5.92 | 40709 |
| 2023-05-26 | 5.93 | $5.94 | 43915 |
| 2023-05-25 | 5.91 | $5.97 | 26541 |
| 2023-05-24 | 5.89 | $5.87 | 37339 |
| 2023-05-23 | 5.88 | $5.96 | 23500 |
| 2023-05-22 | 5.86 | $5.99 | 47666 |
| 2023-05-19 | 5.82 | $6.14 | 63100 |
| 2023-05-18 | 5.75 | $6.01 | 68700 |
| 2023-05-17 | 5.69 | $5.81 | 23200 |
| 2023-05-16 | 5.66 | $5.77 | 30700 |
| 2023-05-15 | 5.63 | $5.74 | 19200 |
| 2023-05-12 | 5.61 | $5.62 | 57536 |
| 2023-05-11 | 5.61 | $5.60 | 35800 |
| 2023-05-10 | 5.62 | $5.67 | 37700 |
| 2023-05-09 | 5.61 | $5.58 | 31920 |
| 2023-05-08 | 5.62 | $5.60 | 42600 |
| 2023-05-05 | 5.62 | $5.60 | 33900 |
| 2023-05-04 | 5.63 | $5.57 | 66844 |
| 2023-05-03 | 5.64 | $5.68 | 26300 |
| 2023-05-02 | 5.63 | $5.57 | 41202 |
| 2023-05-01 | 5.65 | $5.67 | 87500 |
| 2023-04-28 | 5.65 | $5.68 | 28100 |
| 2023-04-27 | 5.64 | $5.72 | 20400 |
| 2023-04-26 | 5.62 | $5.68 | 34616 |
| 2023-04-25 | 5.62 | $5.60 | 35940 |
| 2023-04-24 | 5.62 | $5.63 | 44933 |
| 2023-04-21 | 5.62 | $5.59 | 14600 |
| 2023-04-20 | 5.63 | $5.62 | 65900 |
| 2023-04-19 | 5.64 | $5.65 | 27400 |
| 2023-04-18 | 5.64 | $5.68 | 39780 |
| 2023-04-17 | 5.63 | $5.63 | 26100 |
| 2023-04-14 | 5.63 | $5.64 | 46200 |
| 2023-04-13 | 5.64 | $5.69 | 57000 |
| 2023-04-12 | 5.63 | $5.68 | 47000 |
| 2023-04-11 | 5.62 | $5.65 | 50637 |
| 2023-04-10 | 5.62 | $5.76 | 33533 |
| 2023-04-06 | 5.60 | $5.59 | 27400 |
| 2023-04-05 | 5.60 | $5.65 | 28600 |
| 2023-04-04 | 5.60 | $5.68 | 20507 |
| 2023-04-03 | 5.59 | $5.73 | 49045 |
| 2023-03-31 | 5.57 | $5.64 | 58200 |
| 2023-03-30 | 5.56 | $5.54 | 32918 |
| 2023-03-29 | 5.57 | $5.50 | 21549 |
| 2023-03-28 | 5.60 | $5.41 | 79100 |
| 2023-03-27 | 5.65 | $5.65 | 77700 |
| 2023-03-24 | 5.65 | $5.68 | 94100 |
| 2023-03-23 | 5.65 | $5.62 | 36100 |
| 2023-03-22 | 5.67 | $5.54 | 97700 |
| 2023-03-21 | 5.70 | $5.34 | 69312 |
| 2023-03-20 | 5.79 | $5.44 | 64600 |
| 2023-03-17 | 5.86 | $5.40 | 60943 |
| 2023-03-16 | 5.95 | $5.73 | 79192 |
| 2023-03-15 | 5.99 | $5.98 | 95512 |
| 2023-03-14 | 5.99 | $6.05 | 49013 |
| 2023-03-13 | 5.96 | $5.83 | 82600 |
| 2023-03-10 | 5.98 | $5.92 | 39037 |
| 2023-03-09 | 5.98 | $5.98 | 43900 |
| 2023-03-08 | 5.97 | $6.08 | 63748 |
| 2023-03-07 | 5.94 | $6.05 | 37500 |
| 2023-03-06 | 5.90 | $6.01 | 87600 |
| 2023-03-03 | 5.87 | $6.02 | 42756 |
| 2023-03-02 | 5.83 | $5.93 | 45816 |
| 2023-03-01 | 5.80 | $5.94 | 72829 |
| 2023-02-28 | 5.77 | $5.91 | 49800 |
| 2023-02-27 | 5.73 | $5.76 | 81328 |
| 2023-02-24 | 5.73 | $5.78 | 50013 |
| 2023-02-23 | 5.71 | $5.78 | 40900 |
| 2023-02-22 | 5.70 | $5.72 | 59100 |
| 2023-02-21 | 5.69 | $5.77 | 96800 |
| 2023-02-17 | 5.68 | $5.95 | 53600 |
| 2023-02-16 | 5.62 | $5.72 | 64700 |
| 2023-02-15 | 5.60 | $5.76 | 45900 |
| 2023-02-14 | 5.58 | $5.61 | 47300 |
| 2023-02-13 | 5.57 | $5.50 | 57300 |
| 2023-02-10 | 5.60 | $5.50 | 71400 |
| 2023-02-09 | 5.62 | $5.56 | 56900 |
| 2023-02-08 | 5.64 | $5.61 | 59429 |
| 2023-02-07 | 5.65 | $5.60 | 55400 |
| 2023-02-06 | 5.67 | $5.56 | 125500 |
| 2023-02-03 | 5.70 | $5.75 | 88200 |
| 2023-02-02 | 5.69 | $5.97 | 99300 |
| 2023-02-01 | 5.63 | $5.87 | 89615 |
| 2023-01-31 | 5.58 | $5.70 | 44885 |
| 2023-01-30 | 5.57 | $5.62 | 31600 |
| 2023-01-27 | 5.57 | $5.60 | 80200 |
| 2023-01-26 | 5.57 | $5.65 | 48102 |
| 2023-01-25 | 5.56 | $5.65 | 101400 |
| 2023-01-24 | 5.56 | $5.57 | 104609 |
| 2023-01-23 | 5.57 | $5.64 | 98200 |
| 2023-01-20 | 5.57 | $5.63 | 51110 |
| 2023-01-19 | 5.57 | $5.63 | 65725 |
| 2023-01-18 | 5.57 | $5.70 | 29907 |
| 2023-01-17 | 5.55 | $5.72 | 56442 |
| 2023-01-13 | 5.54 | $5.57 | 78135 |
| 2023-01-12 | 5.55 | $5.60 | 78432 |
| 2023-01-11 | 5.56 | $5.55 | 104840 |
| 2023-01-10 | 5.58 | $5.62 | 89800 |
| 2023-01-09 | 5.59 | $5.72 | 73900 |
| 2023-01-06 | 5.58 | $5.83 | 74717 |
| 2023-01-05 | 5.54 | $5.73 | 19011 |
| 2023-01-04 | 5.53 | $5.67 | 42900 |
| 2023-01-03 | 5.53 | $5.44 | 37729 |
| 2022-12-30 | 5.57 | $5.35 | 118800 |
| 2022-12-29 | 5.64 | $5.17 | 169100 |
| 2022-12-28 | 5.77 | $5.48 | 77620 |
| 2022-12-27 | 5.85 | $5.69 | 104100 |
| 2022-12-23 | 5.90 | $5.74 | 56600 |
| 2022-12-22 | 5.94 | $5.72 | 170100 |
| 2022-12-21 | 6.00 | $5.90 | 46144 |
| 2022-12-20 | 6.03 | $5.92 | 54610 |
| 2022-12-19 | 6.06 | $5.86 | 138631 |
| 2022-12-16 | 6.12 | $5.88 | 162101 |
| 2022-12-15 | 6.17 | $6.00 | 130200 |
| 2022-12-14 | 6.21 | $6.15 | 91404 |
| 2022-12-13 | 6.22 | $6.04 | 41200 |
| 2022-12-12 | 6.26 | $5.95 | 86600 |
| 2022-12-09 | 6.32 | $6.03 | 83300 |
| 2022-12-08 | 6.38 | $6.22 | 77000 |
| 2022-12-07 | 6.40 | $6.54 | 116900 |
| 2022-12-06 | 6.36 | $6.45 | 120100 |
| 2022-12-05 | 6.34 | $6.50 | 105300 |
| 2022-12-02 | 6.29 | $6.59 | 52500 |
| 2022-12-01 | 6.23 | $6.55 | 84000 |
| 2022-11-30 | 6.15 | $6.46 | 99400 |
| 2022-11-29 | 6.09 | $6.26 | 39100 |
| 2022-11-28 | 6.06 | $6.15 | 76900 |
| 2022-11-25 | 6.05 | $6.15 | 45800 |
| 2022-11-23 | 6.03 | $6.04 | 41200 |
| 2022-11-22 | 6.04 | $6.03 | 80200 |
| 2022-11-21 | 6.05 | $5.95 | 131700 |
| 2022-11-18 | 6.08 | $6.07 | 58407 |
| 2022-11-17 | 6.09 | $6.12 | 59911 |
| 2022-11-16 | 6.09 | $6.21 | 104730 |
| 2022-11-15 | 6.07 | $6.31 | 71244 |
| 2022-11-14 | 6.03 | $6.25 | 86849 |
| 2022-11-11 | 5.99 | $6.18 | 73200 |
| 2022-11-10 | 5.96 | $6.25 | 73619 |
| 2022-11-09 | 5.92 | $6.05 | 13600 |
| 2022-11-08 | 5.91 | $6.06 | 35946 |
| 2022-11-07 | 5.90 | $5.98 | 82500 |
| 2022-11-04 | 5.90 | $5.91 | 41303 |
| 2022-11-03 | 5.93 | $6.05 | 25846 |
| 2022-11-02 | 5.92 | $5.95 | 70648 |
| 2022-11-01 | 5.94 | $6.03 | 49300 |
| 2022-10-31 | 5.95 | $6.11 | 36816 |
| 2022-10-28 | 5.94 | $6.20 | 21900 |
| 2022-10-27 | 5.92 | $6.04 | 26300 |
| 2022-10-26 | 5.92 | $6.16 | 29800 |
| 2022-10-25 | 5.90 | $6.17 | 32600 |
| 2022-10-24 | 5.88 | $5.85 | 43206 |
| 2022-10-21 | 5.92 | $5.98 | 113200 |
| 2022-10-20 | 5.95 | $5.87 | 53540 |
| 2022-10-19 | 6.00 | $5.89 | 48900 |
| 2022-10-18 | 6.07 | $6.00 | 43632 |
| 2022-10-17 | 6.11 | $6.18 | 36700 |
| 2022-10-14 | 6.14 | $6.16 | 18800 |
| 2022-10-13 | 6.17 | $6.19 | 27200 |
| 2022-10-12 | 6.20 | $6.25 | 40614 |
| 2022-10-11 | 6.22 | $6.23 | 26900 |
| 2022-10-10 | 6.26 | $6.21 | 82300 |
| 2022-10-07 | 6.31 | $6.30 | 59932 |
| 2022-10-06 | 6.34 | $6.54 | 22200 |
| 2022-10-05 | 6.34 | $6.50 | 58104 |
| 2022-10-04 | 6.34 | $6.62 | 52100 |
| 2022-10-03 | 6.32 | $6.25 | 56400 |
| 2022-09-30 | 6.38 | $6.25 | 38945 |
| 2022-09-29 | 6.45 | $6.09 | 63300 |
| 2022-09-28 | 6.57 | $6.37 | 37200 |
| 2022-09-27 | 6.65 | $6.22 | 88000 |
| 2022-09-26 | 6.77 | $6.07 | 169100 |
| 2022-09-23 | 6.95 | $6.27 | 186900 |
| 2022-09-22 | 7.12 | $6.58 | 131600 |
| 2022-09-21 | 7.25 | $6.78 | 87943 |
| 2022-09-20 | 7.35 | $6.86 | 44805 |
| 2022-09-19 | 7.46 | $7.00 | 80600 |
| 2022-09-16 | 7.56 | $7.25 | 48237 |
| 2022-09-15 | 7.61 | $7.51 | 60600 |
| 2022-09-14 | 7.63 | $7.87 | 95400 |
| 2022-09-13 | 7.56 | $7.59 | 44000 |
| 2022-09-12 | 7.55 | $7.83 | 75034 |
| 2022-09-09 | 7.48 | $7.81 | 55000 |
| 2022-09-08 | 7.40 | $7.71 | 47416 |
| 2022-09-07 | 7.34 | $7.45 | 27300 |
| 2022-09-06 | 7.32 | $7.36 | 55000 |
| 2022-09-02 | 7.31 | $7.31 | 23800 |
| 2022-09-01 | 7.32 | $7.24 | 38300 |
| 2022-08-31 | 7.33 | $7.10 | 44333 |
| 2022-08-30 | 7.39 | $7.03 | 75600 |
| 2022-08-29 | 7.46 | $7.10 | 46839 |
| 2022-08-26 | 7.53 | $7.25 | 37939 |
| 2022-08-25 | 7.59 | $7.40 | 53602 |
| 2022-08-24 | 7.61 | $7.50 | 32615 |
| 2022-08-23 | 7.62 | $7.51 | 26100 |
| 2022-08-22 | 7.63 | $7.61 | 39787 |
| 2022-08-19 | 7.62 | $7.70 | 63000 |
| 2022-08-18 | 7.59 | $7.80 | 46300 |
| 2022-08-17 | 7.53 | $7.73 | 30000 |
| 2022-08-16 | 7.48 | $7.71 | 33030 |
| 2022-08-15 | 7.42 | $7.75 | 26722 |
| 2022-08-12 | 7.34 | $7.56 | 34315 |
| 2022-08-11 | 7.29 | $7.41 | 48737 |
| 2022-08-10 | 7.26 | $7.55 | 22301 |
| 2022-08-09 | 7.20 | $7.38 | 21400 |
| 2022-08-08 | 7.16 | $7.41 | 55911 |
| 2022-08-05 | 7.12 | $7.26 | 25933 |
| 2022-08-04 | 7.10 | $7.24 | 37100 |
| 2022-08-03 | 7.07 | $7.20 | 29428 |
| 2022-08-02 | 7.06 | $7.20 | 26720 |
| 2022-08-01 | 7.04 | $7.17 | 50838 |
| 2022-07-29 | 7.03 | $7.12 | 47600 |
| 2022-07-28 | 7.02 | $7.05 | 56107 |
| 2022-07-27 | 7.03 | $7.14 | 36800 |
| 2022-07-26 | 7.02 | $6.90 | 65325 |
| 2022-07-25 | 7.07 | $7.20 | 16100 |
| 2022-07-22 | 7.06 | $7.06 | 27014 |
| 2022-07-21 | 7.07 | $7.17 | 15900 |
| 2022-07-20 | 7.07 | $7.08 | 16400 |
| 2022-07-19 | 7.09 | $7.02 | 63420 |
| 2022-07-18 | 7.12 | $6.87 | 59607 |
| 2022-07-15 | 7.19 | $6.93 | 40700 |
| 2022-07-14 | 7.26 | $7.13 | 21021 |
| 2022-07-13 | 7.31 | $7.19 | 57311 |
| 2022-07-12 | 7.34 | $7.20 | 26233 |
| 2022-07-11 | 7.38 | $7.39 | 42432 |
| 2022-07-08 | 7.39 | $7.36 | 22900 |
| 2022-07-07 | 7.40 | $7.78 | 45200 |
| 2022-07-06 | 7.33 | $7.62 | 36224 |
| 2022-07-05 | 7.28 | $7.47 | 25500 |
| 2022-07-01 | 7.25 | $7.32 | 39500 |
| 2022-06-30 | 7.26 | $7.23 | 13100 |
| 2022-06-29 | 7.28 | $7.32 | 33000 |
| 2022-06-28 | 7.29 | $7.40 | 40812 |
| 2022-06-27 | 7.28 | $7.46 | 37419 |
| 2022-06-24 | 7.27 | $7.47 | 60621 |
| 2022-06-23 | 7.24 | $7.14 | 107133 |
| 2022-06-22 | 7.29 | $7.02 | 39800 |
| 2022-06-21 | 7.37 | $7.03 | 121200 |
| 2022-06-17 | 7.46 | $6.83 | 56846 |
| 2022-06-16 | 7.61 | $6.94 | 62882 |
| 2022-06-15 | 7.76 | $7.45 | 71600 |
| 2022-06-14 | 7.83 | $7.40 | 40640 |
| 2022-06-13 | 7.91 | $7.65 | 83200 |
| 2022-06-10 | 7.96 | $7.95 | 82768 |
| 2022-06-09 | 7.96 | $8.13 | 54600 |
| 2022-06-08 | 7.91 | $8.18 | 41513 |
| 2022-06-07 | 7.85 | $8.12 | 40215 |
| 2022-06-06 | 7.78 | $8.02 | 52400 |
| 2022-06-03 | 7.73 | $8.11 | 38905 |
| 2022-06-02 | 7.65 | $8.08 | 40800 |
| 2022-06-01 | 7.57 | $8.06 | 26100 |
| 2022-05-31 | 7.47 | $8.07 | 59935 |
| 2022-05-27 | 7.36 | $7.97 | 33421 |
| 2022-05-26 | 7.26 | $7.66 | 36746 |
| 2022-05-25 | 7.20 | $7.54 | 37804 |
| 2022-05-24 | 7.16 | $7.31 | 46800 |
| 2022-05-23 | 7.17 | $7.43 | 25024 |
| 2022-05-20 | 7.15 | $7.38 | 47200 |
| 2022-05-19 | 7.15 | $7.42 | 33332 |
| 2022-05-18 | 7.13 | $7.41 | 34200 |
| 2022-05-17 | 7.12 | $7.59 | 32400 |
| 2022-05-16 | 7.07 | $7.21 | 31829 |
| 2022-05-13 | 7.10 | $7.00 | 33700 |
| 2022-05-12 | 7.17 | $6.63 | 86813 |
| 2022-05-11 | 7.34 | $6.76 | 82005 |
| 2022-05-10 | 7.52 | $6.97 | 118713 |
| 2022-05-09 | 7.68 | $7.25 | 88800 |
| 2022-05-06 | 7.80 | $7.68 | 77200 |
| 2022-05-05 | 7.86 | $7.99 | 43024 |
| 2022-05-04 | 7.86 | $8.16 | 51246 |
| 2022-05-03 | 7.83 | $7.90 | 49100 |
| 2022-05-02 | 7.85 | $7.83 | 50600 |
| 2022-04-29 | 7.89 | $7.80 | 37121 |
| 2022-04-28 | 7.95 | $7.93 | 24100 |
| 2022-04-27 | 7.99 | $7.89 | 42907 |
| 2022-04-26 | 8.05 | $7.78 | 45427 |
| 2022-04-25 | 8.13 | $7.91 | 122300 |
| 2022-04-22 | 8.21 | $8.05 | 36900 |
| 2022-04-21 | 8.27 | $8.18 | 44100 |
| 2022-04-20 | 8.32 | $8.11 | 49000 |
| 2022-04-19 | 8.39 | $8.15 | 66113 |
| 2022-04-18 | 8.47 | $8.08 | 154139 |
| 2022-04-14 | 8.57 | $8.15 | 155821 |
| 2022-04-13 | 8.67 | $8.38 | 64606 |
| 2022-04-12 | 8.74 | $8.27 | 39742 |
| 2022-04-11 | 8.85 | $8.34 | 45800 |
| 2022-04-08 | 8.96 | $8.37 | 80328 |
| 2022-04-07 | 9.08 | $8.60 | 49409 |
| 2022-04-06 | 9.18 | $8.81 | 80239 |
| 2022-04-05 | 9.24 | $9.03 | 48717 |
| 2022-04-04 | 9.26 | $9.18 | 24900 |
| 2022-04-01 | 9.26 | $9.12 | 50220 |
| 2022-03-31 | 9.27 | $9.21 | 52600 |
| 2022-03-30 | 9.26 | $9.18 | 54609 |
| 2022-03-29 | 9.25 | $9.22 | 48719 |
| 2022-03-28 | 9.23 | $9.17 | 40940 |
| 2022-03-25 | 9.22 | $9.18 | 68000 |
| 2022-03-24 | 9.20 | $9.22 | 117500 |
| 2022-03-23 | 9.17 | $9.08 | 59700 |
| 2022-03-22 | 9.16 | $9.19 | 121400 |
| 2022-03-21 | 9.13 | $8.91 | 74543 |
| 2022-03-18 | 9.15 | $9.20 | 84700 |
| 2022-03-17 | 9.11 | $9.10 | 71600 |
| 2022-03-16 | 9.08 | $9.14 | 116900 |
| 2022-03-15 | 9.04 | $9.18 | 171400 |
| 2022-03-14 | 8.98 | $9.33 | 177500 |
| 2022-03-11 | 8.88 | $9.16 | 72600 |
| 2022-03-10 | 8.80 | $9.16 | 108027 |
| 2022-03-09 | 8.71 | $9.12 | 145600 |
| 2022-03-08 | 8.60 | $8.86 | 195816 |
| 2022-03-07 | 8.54 | $8.60 | 114842 |
| 2022-03-04 | 8.52 | $8.66 | 57827 |
| 2022-03-03 | 8.48 | $8.62 | 66932 |
| 2022-03-02 | 8.44 | $8.66 | 36433 |
| 2022-03-01 | 8.39 | $8.50 | 40900 |
| 2022-02-28 | 8.37 | $8.57 | 56943 |
| 2022-02-25 | 8.33 | $8.55 | 67940 |
| 2022-02-24 | 8.28 | $8.48 | 151800 |
| 2022-02-23 | 8.25 | $8.37 | 68936 |
| 2022-02-22 | 8.23 | $8.45 | 178000 |
| 2022-02-18 | 8.19 | $8.16 | 36713 |
| 2022-02-17 | 8.20 | $8.25 | 113222 |
| 2022-02-16 | 8.20 | $8.44 | 56300 |
| 2022-02-15 | 8.16 | $8.35 | 55136 |
| 2022-02-14 | 8.13 | $8.16 | 62214 |
| 2022-02-11 | 8.14 | $8.19 | 60100 |
| 2022-02-10 | 8.15 | $8.33 | 56500 |
| 2022-02-09 | 8.13 | $8.54 | 41344 |
| 2022-02-08 | 8.06 | $8.18 | 23903 |
| 2022-02-07 | 8.06 | $8.12 | 37200 |
| 2022-02-04 | 8.07 | $8.15 | 68539 |
| 2022-02-03 | 8.07 | $8.01 | 68244 |
| 2022-02-02 | 8.11 | $8.21 | 72800 |
| 2022-02-01 | 8.12 | $8.31 | 59400 |
| 2022-01-31 | 8.10 | $8.31 | 46500 |
| 2022-01-28 | 8.08 | $8.01 | 93800 |
| 2022-01-27 | 8.13 | $7.89 | 73120 |
| 2022-01-26 | 8.21 | $8.05 | 78900 |
| 2022-01-25 | 8.27 | $8.10 | 95717 |
| 2022-01-24 | 8.33 | $8.08 | 188100 |
| 2022-01-21 | 8.41 | $7.97 | 138432 |
| 2022-01-20 | 8.52 | $8.36 | 97109 |
| 2022-01-19 | 8.57 | $8.43 | 55300 |
| 2022-01-18 | 8.61 | $8.59 | 97800 |
| 2022-01-14 | 8.63 | $8.81 | 47042 |
| 2022-01-13 | 8.60 | $8.76 | 56600 |
| 2022-01-12 | 8.58 | $8.72 | 37700 |
| 2022-01-11 | 8.57 | $8.72 | 49710 |
| 2022-01-10 | 8.56 | $8.49 | 86019 |
| 2022-01-07 | 8.59 | $8.50 | 72024 |
| 2022-01-06 | 8.63 | $8.55 | 51841 |
| 2022-01-05 | 8.66 | $8.64 | 75613 |
| 2022-01-04 | 8.68 | $8.95 | 50400 |
| 2022-01-03 | 8.64 | $8.98 | 41430 |
| 2021-12-31 | 8.59 | $8.68 | 106134 |
| 2021-12-30 | 8.59 | $8.70 | 54156 |
| 2021-12-29 | 8.59 | $8.60 | 84000 |
| 2021-12-28 | 8.62 | $8.67 | 30810 |
| 2021-12-27 | 8.63 | $8.79 | 33800 |
| 2021-12-23 | 8.62 | $8.75 | 49406 |
| 2021-12-22 | 8.63 | $8.61 | 46400 |
| 2021-12-21 | 8.66 | $8.48 | 79347 |
| 2021-12-20 | 8.72 | $8.39 | 186606 |
| 2021-12-17 | 8.82 | $8.70 | 121113 |
| 2021-12-16 | 8.87 | $8.40 | 113037 |
| 2021-12-15 | 8.99 | $8.73 | 64800 |
| 2021-12-14 | 9.06 | $8.57 | 69800 |
| 2021-12-13 | 9.17 | $8.73 | 111615 |
| 2021-12-10 | 9.28 | $9.00 | 67448 |
| 2021-12-09 | 9.34 | $9.10 | 70519 |
| 2021-12-08 | 9.39 | $9.49 | 53400 |
| 2021-12-07 | 9.36 | $9.52 | 71605 |
| 2021-12-06 | 9.33 | $9.38 | 62100 |
| 2021-12-03 | 9.32 | $9.18 | 61500 |
| 2021-12-02 | 9.35 | $9.23 | 44429 |
| 2021-12-01 | 9.37 | $9.21 | 63515 |
| 2021-11-30 | 9.40 | $9.28 | 81327 |
| 2021-11-29 | 9.43 | $9.38 | 26200 |
| 2021-11-26 | 9.43 | $9.42 | 48720 |
| 2021-11-24 | 9.43 | $9.48 | 79900 |
| 2021-11-23 | 9.41 | $9.46 | 58936 |
| 2021-11-22 | 9.39 | $9.42 | 66100 |
| 2021-11-19 | 9.38 | $9.48 | 36600 |
| 2021-11-18 | 9.36 | $9.47 | 50300 |
| 2021-11-17 | 9.33 | $9.42 | 34400 |
| 2021-11-16 | 9.31 | $9.49 | 54516 |
| 2021-11-15 | 9.28 | $9.38 | 32303 |
| 2021-11-12 | 9.26 | $9.35 | 43800 |
| 2021-11-11 | 9.24 | $9.23 | 86200 |
| 2021-11-10 | 9.24 | $9.23 | 44518 |
| 2021-11-09 | 9.25 | $9.29 | 67800 |
| 2021-11-08 | 9.24 | $9.27 | 35634 |
| 2021-11-05 | 9.24 | $9.22 | 43600 |
| 2021-11-04 | 9.25 | $9.15 | 46012 |
| 2021-11-03 | 9.27 | $9.29 | 43900 |
| 2021-11-02 | 9.27 | $9.23 | 33018 |
| 2021-11-01 | 9.28 | $9.26 | 52100 |
| 2021-10-29 | 9.29 | $9.15 | 36000 |
| 2021-10-28 | 9.32 | $9.21 | 59726 |
| 2021-10-27 | 9.34 | $9.22 | 57381 |
| 2021-10-26 | 9.37 | $9.38 | 25101 |
| 2021-10-25 | 9.36 | $9.44 | 55311 |
| 2021-10-22 | 9.35 | $9.42 | 34216 |
| 2021-10-21 | 9.33 | $9.43 | 36844 |
| 2021-10-20 | 9.31 | $9.45 | 43917 |
| 2021-10-19 | 9.28 | $9.41 | 41425 |
| 2021-10-18 | 9.25 | $9.45 | 31835 |
| 2021-10-15 | 9.21 | $9.43 | 16329 |
| 2021-10-14 | 9.17 | $9.31 | 22300 |
| 2021-10-13 | 9.15 | $9.25 | 18447 |
| 2021-10-12 | 9.14 | $9.22 | 28122 |
| 2021-10-11 | 9.14 | $9.20 | 40717 |
| 2021-10-08 | 9.14 | $9.25 | 20400 |
| 2021-10-07 | 9.12 | $9.20 | 53000 |
| 2021-10-06 | 9.12 | $9.09 | 28345 |
| 2021-10-05 | 9.14 | $9.16 | 27900 |
| 2021-10-04 | 9.15 | $9.08 | 48903 |
| 2021-10-01 | 9.18 | $9.21 | 36700 |
| 2021-09-30 | 9.19 | $9.13 | 24800 |
| 2021-09-29 | 9.22 | $9.21 | 29100 |
| 2021-09-28 | 9.24 | $9.17 | 75419 |
| 2021-09-27 | 9.26 | $9.34 | 73400 |
| 2021-09-24 | 9.26 | $9.45 | 81500 |
| 2021-09-23 | 9.23 | $9.39 | 96900 |
| 2021-09-22 | 9.21 | $9.24 | 47200 |
| 2021-09-21 | 9.22 | $9.15 | 61700 |
| 2021-09-20 | 9.26 | $9.00 | 114135 |
| 2021-09-17 | 9.33 | $9.23 | 23300 |
| 2021-09-16 | 9.36 | $9.31 | 35328 |
| 2021-09-15 | 9.39 | $9.30 | 28237 |
| 2021-09-14 | 9.42 | $9.32 | 81431 |
| 2021-09-13 | 9.45 | $9.45 | 68200 |
| 2021-09-10 | 9.46 | $9.44 | 63600 |
| 2021-09-09 | 9.47 | $9.52 | 57240 |
| 2021-09-08 | 9.47 | $9.54 | 75713 |
| 2021-09-07 | 9.46 | $9.56 | 59200 |
| 2021-09-03 | 9.46 | $9.56 | 67143 |
| 2021-09-02 | 9.45 | $9.60 | 53300 |
| 2021-09-01 | 9.43 | $9.58 | 73300 |
| 2021-08-31 | 9.41 | $9.55 | 72703 |
| 2021-08-30 | 9.40 | $9.40 | 65000 |
| 2021-08-27 | 9.41 | $9.40 | 88500 |
| 2021-08-26 | 9.44 | $9.56 | 107700 |
| 2021-08-25 | 9.43 | $9.57 | 154527 |
| 2021-08-24 | 9.42 | $9.58 | 79141 |
| 2021-08-23 | 9.41 | $9.57 | 90700 |
| 2021-08-20 | 9.39 | $9.54 | 47606 |
| 2021-08-19 | 9.39 | $9.40 | 117719 |
| 2021-08-18 | 9.41 | $9.49 | 38800 |
| 2021-08-17 | 9.42 | $9.51 | 46400 |
| 2021-08-16 | 9.43 | $9.58 | 35900 |
| 2021-08-13 | 9.43 | $9.50 | 54708 |
| 2021-08-12 | 9.44 | $9.56 | 110335 |
| 2021-08-11 | 9.45 | $9.61 | 41512 |
| 2021-08-10 | 9.45 | $9.61 | 53100 |
| 2021-08-09 | 9.45 | $9.64 | 34000 |
| 2021-08-06 | 9.44 | $9.55 | 52200 |
| 2021-08-05 | 9.46 | $9.57 | 43945 |
| 2021-08-04 | 9.48 | $9.55 | 71811 |
| 2021-08-03 | 9.50 | $9.62 | 89600 |
| 2021-08-02 | 9.52 | $9.62 | 29500 |
| 2021-07-30 | 9.54 | $9.62 | 52000 |
| 2021-07-29 | 9.56 | $9.64 | 34203 |
| 2021-07-28 | 9.59 | $9.61 | 47934 |
| 2021-07-27 | 9.63 | $9.56 | 88943 |
| 2021-07-26 | 9.70 | $9.60 | 59300 |
| 2021-07-23 | 9.76 | $9.67 | 29525 |
| 2021-07-22 | 9.82 | $9.60 | 79400 |
| 2021-07-21 | 9.91 | $9.69 | 62600 |
| 2021-07-20 | 10.00 | $9.68 | 41324 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.19
2026-07-17
Close Price
$4.13
Vol: 477875
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.92
Average
5.87
Maximum
9.74
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 4.19 | $4.13 | 477875 |
| 2026-07-16 | 4.21 | $4.22 | 577965 |
| 2026-07-15 | 4.20 | $4.21 | 529000 |
| 2026-07-14 | 4.20 | $4.23 | 335652 |
| 2026-07-13 | 4.19 | $4.23 | 337500 |
| 2026-07-10 | 4.17 | $4.24 | 355101 |
| 2026-07-09 | 4.16 | $4.21 | 525900 |
| 2026-07-08 | 4.14 | $4.17 | 142834 |
| 2026-07-07 | 4.14 | $4.18 | 244034 |
| 2026-07-06 | 4.14 | $4.18 | 411528 |
| 2026-07-02 | 4.13 | $4.20 | 171813 |
| 2026-07-01 | 4.12 | $4.20 | 523000 |
| 2026-06-30 | 4.10 | $4.21 | 236000 |
| 2026-06-29 | 4.08 | $4.12 | 384709 |
| 2026-06-26 | 4.09 | $4.03 | 583032 |
| 2026-06-25 | 4.12 | $4.05 | 161969 |
| 2026-06-24 | 4.16 | $4.08 | 387709 |
| 2026-06-23 | 4.20 | $4.11 | 456800 |
| 2026-06-22 | 4.23 | $4.20 | 505718 |
| 2026-06-18 | 4.25 | $4.20 | 268670 |
| 2026-06-17 | 4.26 | $4.21 | 575239 |
| 2026-06-16 | 4.28 | $4.23 | 348700 |
| 2026-06-15 | 4.30 | $4.27 | 266414 |
| 2026-06-12 | 4.31 | $4.32 | 406603 |
| 2026-06-11 | 4.30 | $4.30 | 363905 |
| 2026-06-10 | 4.30 | $4.25 | 277472 |
| 2026-06-09 | 4.31 | $4.27 | 318700 |
| 2026-06-08 | 4.32 | $4.30 | 195504 |
| 2026-06-05 | 4.32 | $4.27 | 323100 |
| 2026-06-04 | 4.33 | $4.29 | 354405 |
| 2026-06-03 | 4.33 | $4.30 | 230700 |
| 2026-06-02 | 4.33 | $4.34 | 338141 |
| 2026-06-01 | 4.32 | $4.30 | 354863 |
| 2026-05-29 | 4.32 | $4.34 | 195343 |
| 2026-05-28 | 4.30 | $4.32 | 161878 |
| 2026-05-27 | 4.28 | $4.30 | 120200 |
| 2026-05-26 | 4.27 | $4.29 | 285202 |
| 2026-05-22 | 4.26 | $4.27 | 280909 |
| 2026-05-21 | 4.25 | $4.27 | 255739 |
| 2026-05-20 | 4.23 | $4.23 | 243800 |
| 2026-05-19 | 4.23 | $4.17 | 176029 |
| 2026-05-18 | 4.24 | $4.17 | 249738 |
| 2026-05-15 | 4.26 | $4.15 | 246300 |
| 2026-05-14 | 4.28 | $4.20 | 233120 |
| 2026-05-13 | 4.30 | $4.29 | 544100 |
| 2026-05-12 | 4.28 | $4.33 | 624481 |
| 2026-05-11 | 4.25 | $4.30 | 387380 |
| 2026-05-08 | 4.23 | $4.29 | 406500 |
| 2026-05-07 | 4.20 | $4.20 | 161865 |
| 2026-05-06 | 4.19 | $4.20 | 356015 |
| 2026-05-05 | 4.17 | $4.17 | 312500 |
| 2026-05-04 | 4.17 | $4.18 | 284464 |
| 2026-05-01 | 4.16 | $4.16 | 304066 |
| 2026-04-30 | 4.15 | $4.09 | 598432 |
| 2026-04-29 | 4.16 | $4.11 | 130500 |
| 2026-04-28 | 4.17 | $4.15 | 130605 |
| 2026-04-27 | 4.17 | $4.14 | 89800 |
| 2026-04-24 | 4.16 | $4.15 | 216325 |
| 2026-04-23 | 4.16 | $4.19 | 276350 |
| 2026-04-22 | 4.14 | $4.20 | 183912 |
| 2026-04-21 | 4.11 | $4.04 | 197100 |
| 2026-04-20 | 4.12 | $4.11 | 117563 |
| 2026-04-17 | 4.12 | $4.13 | 136146 |
| 2026-04-16 | 4.11 | $4.10 | 338500 |
| 2026-04-15 | 4.10 | $4.20 | 363242 |
| 2026-04-14 | 4.06 | $4.15 | 381909 |
| 2026-04-13 | 4.03 | $4.13 | 214021 |
| 2026-04-10 | 4.00 | $4.09 | 167758 |
| 2026-04-09 | 3.97 | $4.05 | 216653 |
| 2026-04-08 | 3.95 | $4.01 | 385812 |
| 2026-04-07 | 3.94 | $3.98 | 215900 |
| 2026-04-06 | 3.94 | $3.98 | 153437 |
| 2026-04-02 | 3.94 | $4.00 | 155400 |
| 2026-04-01 | 3.93 | $3.94 | 166734 |
| 2026-03-31 | 3.95 | $3.93 | 391125 |
| 2026-03-30 | 3.97 | $3.93 | 241246 |
| 2026-03-27 | 3.99 | $4.00 | 199413 |
| 2026-03-26 | 4.00 | $3.99 | 226893 |
| 2026-03-25 | 4.02 | $4.06 | 131114 |
| 2026-03-24 | 4.01 | $4.08 | 589600 |
| 2026-03-23 | 4.01 | $3.97 | 386600 |
| 2026-03-20 | 4.03 | $3.93 | 425500 |
| 2026-03-19 | 4.08 | $3.97 | 467882 |
| 2026-03-18 | 4.12 | $4.04 | 222665 |
| 2026-03-17 | 4.15 | $4.05 | 361616 |
| 2026-03-16 | 4.18 | $4.14 | 441948 |
| 2026-03-13 | 4.19 | $4.11 | 304100 |
| 2026-03-12 | 4.21 | $4.18 | 215447 |
| 2026-03-11 | 4.22 | $4.21 | 180574 |
| 2026-03-10 | 4.21 | $4.21 | 359025 |
| 2026-03-09 | 4.21 | $4.27 | 382215 |
| 2026-03-06 | 4.18 | $4.22 | 130209 |
| 2026-03-05 | 4.17 | $4.24 | 291249 |
| 2026-03-04 | 4.14 | $4.15 | 259530 |
| 2026-03-03 | 4.14 | $4.16 | 469800 |
| 2026-03-02 | 4.13 | $4.25 | 283600 |
| 2026-02-27 | 4.10 | $4.18 | 284811 |
| 2026-02-26 | 4.08 | $4.15 | 149670 |
| 2026-02-25 | 4.06 | $4.15 | 186300 |
| 2026-02-24 | 4.04 | $4.10 | 239832 |
| 2026-02-23 | 4.04 | $4.03 | 311500 |
| 2026-02-20 | 4.06 | $4.00 | 557800 |
| 2026-02-19 | 4.09 | $4.04 | 275852 |
| 2026-02-18 | 4.11 | $4.08 | 198808 |
| 2026-02-17 | 4.13 | $4.04 | 392600 |
| 2026-02-13 | 4.17 | $4.05 | 478500 |
| 2026-02-12 | 4.21 | $4.18 | 424600 |
| 2026-02-11 | 4.22 | $4.30 | 373620 |
| 2026-02-10 | 4.20 | $4.19 | 389600 |
| 2026-02-09 | 4.20 | $4.20 | 334939 |
| 2026-02-06 | 4.20 | $4.18 | 677800 |
| 2026-02-05 | 4.21 | $4.19 | 347501 |
| 2026-02-04 | 4.22 | $4.22 | 193235 |
| 2026-02-03 | 4.22 | $4.25 | 214232 |
| 2026-02-02 | 4.20 | $4.20 | 238200 |
| 2026-01-30 | 4.21 | $4.20 | 226900 |
| 2026-01-29 | 4.21 | $4.18 | 185247 |
| 2026-01-28 | 4.22 | $4.22 | 189311 |
| 2026-01-27 | 4.21 | $4.18 | 252306 |
| 2026-01-26 | 4.22 | $4.23 | 173418 |
| 2026-01-23 | 4.22 | $4.19 | 293224 |
| 2026-01-22 | 4.22 | $4.20 | 351100 |
| 2026-01-21 | 4.23 | $4.27 | 206642 |
| 2026-01-20 | 4.21 | $4.20 | 134700 |
| 2026-01-16 | 4.21 | $4.20 | 145600 |
| 2026-01-15 | 4.22 | $4.19 | 156400 |
| 2026-01-14 | 4.22 | $4.20 | 366800 |
| 2026-01-13 | 4.22 | $4.23 | 228200 |
| 2026-01-12 | 4.22 | $4.23 | 218449 |
| 2026-01-09 | 4.21 | $4.18 | 420467 |
| 2026-01-08 | 4.21 | $4.22 | 105900 |
| 2026-01-07 | 4.21 | $4.21 | 182224 |
| 2026-01-06 | 4.20 | $4.22 | 211300 |
| 2026-01-05 | 4.19 | $4.18 | 236800 |
| 2026-01-02 | 4.19 | $4.20 | 273756 |
| 2025-12-31 | 4.19 | $4.20 | 127516 |
| 2025-12-30 | 4.18 | $4.23 | 227527 |
| 2025-12-29 | 4.16 | $4.16 | 230047 |
| 2025-12-26 | 4.15 | $4.10 | 160832 |
| 2025-12-24 | 4.17 | $4.13 | 111313 |
| 2025-12-23 | 4.18 | $4.15 | 96742 |
| 2025-12-22 | 4.18 | $4.11 | 223939 |
| 2025-12-19 | 4.20 | $4.19 | 374392 |
| 2025-12-18 | 4.20 | $4.20 | 221218 |
| 2025-12-17 | 4.19 | $4.07 | 105200 |
| 2025-12-16 | 4.22 | $4.15 | 142831 |
| 2025-12-15 | 4.23 | $4.16 | 201600 |
| 2025-12-12 | 4.24 | $4.20 | 229800 |
| 2025-12-11 | 4.23 | $4.32 | 536618 |
| 2025-12-10 | 4.19 | $4.20 | 244300 |
| 2025-12-09 | 4.17 | $4.18 | 288560 |
| 2025-12-08 | 4.16 | $4.18 | 191422 |
| 2025-12-05 | 4.14 | $4.16 | 99495 |
| 2025-12-04 | 4.13 | $4.13 | 116300 |
| 2025-12-03 | 4.12 | $4.13 | 150258 |
| 2025-12-02 | 4.11 | $4.15 | 150506 |
| 2025-12-01 | 4.08 | $4.16 | 250900 |
| 2025-11-28 | 4.05 | $4.14 | 68842 |
| 2025-11-26 | 4.02 | $4.09 | 207714 |
| 2025-11-25 | 4.00 | $4.05 | 186402 |
| 2025-11-24 | 3.99 | $4.00 | 88814 |
| 2025-11-21 | 3.99 | $3.99 | 220022 |
| 2025-11-20 | 4.00 | $4.00 | 256100 |
| 2025-11-19 | 4.00 | $3.94 | 245208 |
| 2025-11-18 | 4.03 | $3.92 | 508273 |
| 2025-11-17 | 4.06 | $4.02 | 191525 |
| 2025-11-14 | 4.08 | $4.05 | 119800 |
| 2025-11-13 | 4.08 | $4.03 | 339035 |
| 2025-11-12 | 4.09 | $4.18 | 220835 |
| 2025-11-11 | 4.06 | $4.16 | 142400 |
| 2025-11-10 | 4.03 | $4.07 | 181000 |
| 2025-11-07 | 4.02 | $4.05 | 267300 |
| 2025-11-06 | 4.02 | $4.05 | 131500 |
| 2025-11-05 | 4.01 | $4.05 | 79131 |
| 2025-11-04 | 4.00 | $4.06 | 144300 |
| 2025-11-03 | 3.99 | $4.07 | 95300 |
| 2025-10-31 | 3.98 | $4.02 | 132915 |
| 2025-10-30 | 3.98 | $4.03 | 107400 |
| 2025-10-29 | 3.97 | $4.03 | 152700 |
| 2025-10-28 | 3.97 | $4.03 | 95043 |
| 2025-10-27 | 3.96 | $4.04 | 126878 |
| 2025-10-24 | 3.96 | $4.01 | 281815 |
| 2025-10-23 | 3.96 | $3.98 | 194600 |
| 2025-10-22 | 3.98 | $3.93 | 223124 |
| 2025-10-21 | 4.01 | $3.99 | 119738 |
| 2025-10-20 | 4.04 | $4.00 | 289300 |
| 2025-10-17 | 4.07 | $4.01 | 310000 |
| 2025-10-16 | 4.10 | $4.06 | 158512 |
| 2025-10-15 | 4.13 | $4.16 | 218392 |
| 2025-10-14 | 4.13 | $4.05 | 264300 |
| 2025-10-13 | 4.17 | $4.10 | 265600 |
| 2025-10-10 | 4.20 | $4.13 | 343316 |
| 2025-10-09 | 4.23 | $4.19 | 371843 |
| 2025-10-08 | 4.24 | $4.23 | 196100 |
| 2025-10-07 | 4.25 | $4.24 | 165917 |
| 2025-10-06 | 4.25 | $4.27 | 248536 |
| 2025-10-03 | 4.25 | $4.24 | 202038 |
| 2025-10-02 | 4.26 | $4.23 | 237000 |
| 2025-10-01 | 4.27 | $4.24 | 258537 |
| 2025-09-30 | 4.28 | $4.30 | 133900 |
| 2025-09-29 | 4.27 | $4.28 | 136000 |
| 2025-09-26 | 4.27 | $4.24 | 130121 |
| 2025-09-25 | 4.28 | $4.23 | 193000 |
| 2025-09-24 | 4.29 | $4.33 | 233929 |
| 2025-09-23 | 4.28 | $4.29 | 251600 |
| 2025-09-22 | 4.28 | $4.30 | 177566 |
| 2025-09-19 | 4.27 | $4.24 | 153132 |
| 2025-09-18 | 4.28 | $4.23 | 69134 |
| 2025-09-17 | 4.30 | $4.22 | 196516 |
| 2025-09-16 | 4.32 | $4.24 | 209900 |
| 2025-09-15 | 4.34 | $4.36 | 352343 |
| 2025-09-12 | 4.33 | $4.35 | 285755 |
| 2025-09-11 | 4.31 | $4.35 | 175100 |
| 2025-09-10 | 4.29 | $4.30 | 125300 |
| 2025-09-09 | 4.29 | $4.30 | 157902 |
| 2025-09-08 | 4.28 | $4.30 | 208133 |
| 2025-09-05 | 4.27 | $4.27 | 254500 |
| 2025-09-04 | 4.27 | $4.29 | 254100 |
| 2025-09-03 | 4.25 | $4.26 | 203100 |
| 2025-09-02 | 4.25 | $4.26 | 207158 |
| 2025-08-29 | 4.25 | $4.27 | 122700 |
| 2025-08-28 | 4.24 | $4.25 | 163451 |
| 2025-08-27 | 4.23 | $4.24 | 102800 |
| 2025-08-26 | 4.23 | $4.24 | 139700 |
| 2025-08-25 | 4.23 | $4.28 | 172200 |
| 2025-08-22 | 4.21 | $4.24 | 190620 |
| 2025-08-21 | 4.21 | $4.22 | 184900 |
| 2025-08-20 | 4.20 | $4.19 | 85245 |
| 2025-08-19 | 4.21 | $4.17 | 103000 |
| 2025-08-18 | 4.23 | $4.20 | 90900 |
| 2025-08-15 | 4.24 | $4.22 | 151912 |
| 2025-08-14 | 4.24 | $4.25 | 142827 |
| 2025-08-13 | 4.24 | $4.27 | 175200 |
| 2025-08-12 | 4.23 | $4.25 | 115465 |
| 2025-08-11 | 4.22 | $4.23 | 128100 |
| 2025-08-08 | 4.22 | $4.21 | 105000 |
| 2025-08-07 | 4.23 | $4.20 | 108637 |
| 2025-08-06 | 4.23 | $4.21 | 178700 |
| 2025-08-05 | 4.24 | $4.21 | 103000 |
| 2025-08-04 | 4.25 | $4.26 | 192300 |
| 2025-08-01 | 4.25 | $4.17 | 87408 |
| 2025-07-31 | 4.27 | $4.21 | 106037 |
| 2025-07-30 | 4.28 | $4.25 | 152516 |
| 2025-07-29 | 4.28 | $4.19 | 151300 |
| 2025-07-28 | 4.31 | $4.25 | 149846 |
| 2025-07-25 | 4.32 | $4.27 | 140411 |
| 2025-07-24 | 4.32 | $4.28 | 193012 |
| 2025-07-23 | 4.32 | $4.27 | 162410 |
| 2025-07-22 | 4.32 | $4.27 | 139800 |
| 2025-07-21 | 4.32 | $4.26 | 197648 |
| 2025-07-18 | 4.32 | $4.25 | 175700 |
| 2025-07-17 | 4.33 | $4.21 | 215375 |
| 2025-07-16 | 4.34 | $4.29 | 111624 |
| 2025-07-15 | 4.34 | $4.31 | 117250 |
| 2025-07-14 | 4.32 | $4.31 | 80400 |
| 2025-07-11 | 4.30 | $4.28 | 89940 |
| 2025-07-10 | 4.29 | $4.30 | 86106 |
| 2025-07-09 | 4.26 | $4.26 | 72623 |
| 2025-07-08 | 4.24 | $4.26 | 86839 |
| 2025-07-07 | 4.21 | $4.26 | 114788 |
| 2025-07-03 | 4.18 | $4.26 | 65600 |
| 2025-07-02 | 4.14 | $4.22 | 185700 |
| 2025-07-01 | 4.10 | $4.19 | 105803 |
| 2025-06-30 | 4.06 | $4.13 | 221100 |
| 2025-06-27 | 4.03 | $4.14 | 102909 |
| 2025-06-26 | 3.99 | $4.07 | 110110 |
| 2025-06-25 | 3.97 | $4.06 | 104620 |
| 2025-06-24 | 3.95 | $4.04 | 125639 |
| 2025-06-23 | 3.92 | $3.97 | 223407 |
| 2025-06-20 | 3.92 | $3.94 | 196725 |
| 2025-06-18 | 3.93 | $3.90 | 150305 |
| 2025-06-17 | 3.95 | $3.90 | 245300 |
| 2025-06-16 | 3.98 | $3.96 | 169900 |
| 2025-06-13 | 4.00 | $3.98 | 265840 |
| 2025-06-12 | 4.01 | $4.07 | 104734 |
| 2025-06-11 | 4.00 | $4.07 | 170700 |
| 2025-06-10 | 4.00 | $4.04 | 209038 |
| 2025-06-09 | 4.00 | $4.03 | 225900 |
| 2025-06-06 | 4.00 | $4.02 | 273437 |
| 2025-06-05 | 4.01 | $4.04 | 218200 |
| 2025-06-04 | 4.02 | $4.06 | 213337 |
| 2025-06-03 | 4.02 | $4.08 | 381518 |
| 2025-06-02 | 4.02 | $4.11 | 196720 |
| 2025-05-30 | 4.02 | $4.02 | 327132 |
| 2025-05-29 | 4.04 | $4.05 | 144500 |
| 2025-05-28 | 4.06 | $4.05 | 756802 |
| 2025-05-27 | 4.09 | $4.13 | 306000 |
| 2025-05-23 | 4.10 | $4.13 | 165495 |
| 2025-05-22 | 4.11 | $4.09 | 397440 |
| 2025-05-21 | 4.14 | $4.10 | 326650 |
| 2025-05-20 | 4.17 | $4.15 | 358038 |
| 2025-05-19 | 4.20 | $4.14 | 460400 |
| 2025-05-16 | 4.24 | $4.19 | 253719 |
| 2025-05-15 | 4.27 | $4.19 | 255400 |
| 2025-05-14 | 4.32 | $4.33 | 241500 |
| 2025-05-13 | 4.32 | $4.32 | 515300 |
| 2025-05-12 | 4.34 | $4.31 | 380200 |
| 2025-05-09 | 4.36 | $4.27 | 149615 |
| 2025-05-08 | 4.39 | $4.32 | 210400 |
| 2025-05-07 | 4.43 | $4.35 | 115900 |
| 2025-05-06 | 4.46 | $4.38 | 91527 |
| 2025-05-05 | 4.48 | $4.40 | 75900 |
| 2025-05-02 | 4.51 | $4.46 | 77100 |
| 2025-05-01 | 4.52 | $4.45 | 98000 |
| 2025-04-30 | 4.54 | $4.48 | 104932 |
| 2025-04-29 | 4.56 | $4.52 | 111300 |
| 2025-04-28 | 4.56 | $4.52 | 180947 |
| 2025-04-25 | 4.57 | $4.69 | 116500 |
| 2025-04-24 | 4.52 | $4.67 | 117519 |
| 2025-04-23 | 4.47 | $4.66 | 156512 |
| 2025-04-22 | 4.41 | $4.63 | 131838 |
| 2025-04-21 | 4.35 | $4.43 | 61535 |
| 2025-04-17 | 4.34 | $4.51 | 28641 |
| 2025-04-16 | 4.31 | $4.42 | 109544 |
| 2025-04-15 | 4.29 | $4.47 | 104722 |
| 2025-04-14 | 4.27 | $4.47 | 35833 |
| 2025-04-11 | 4.23 | $4.33 | 74719 |
| 2025-04-10 | 4.24 | $4.28 | 91800 |
| 2025-04-09 | 4.27 | $4.25 | 305007 |
| 2025-04-08 | 4.32 | $4.14 | 99158 |
| 2025-04-07 | 4.41 | $4.16 | 312200 |
| 2025-04-04 | 4.52 | $4.32 | 306531 |
| 2025-04-03 | 4.61 | $4.51 | 160120 |
| 2025-04-02 | 4.65 | $4.64 | 71268 |
| 2025-04-01 | 4.67 | $4.64 | 59713 |
| 2025-03-31 | 4.68 | $4.63 | 85600 |
| 2025-03-28 | 4.71 | $4.67 | 178500 |
| 2025-03-27 | 4.73 | $4.72 | 42108 |
| 2025-03-26 | 4.74 | $4.72 | 88400 |
| 2025-03-25 | 4.75 | $4.79 | 58830 |
| 2025-03-24 | 4.74 | $4.76 | 318038 |
| 2025-03-21 | 4.74 | $4.78 | 136500 |
| 2025-03-20 | 4.73 | $4.68 | 56300 |
| 2025-03-19 | 4.76 | $4.69 | 49647 |
| 2025-03-18 | 4.78 | $4.67 | 188811 |
| 2025-03-17 | 4.82 | $4.77 | 195700 |
| 2025-03-14 | 4.84 | $4.90 | 262192 |
| 2025-03-13 | 4.81 | $4.86 | 84194 |
| 2025-03-12 | 4.80 | $4.85 | 105879 |
| 2025-03-11 | 4.78 | $4.80 | 142739 |
| 2025-03-10 | 4.78 | $4.76 | 150832 |
| 2025-03-07 | 4.79 | $4.80 | 134229 |
| 2025-03-06 | 4.79 | $4.80 | 61200 |
| 2025-03-05 | 4.79 | $4.79 | 71511 |
| 2025-03-04 | 4.79 | $4.79 | 150100 |
| 2025-03-03 | 4.80 | $4.80 | 130843 |
| 2025-02-28 | 4.80 | $4.79 | 66500 |
| 2025-02-27 | 4.80 | $4.80 | 63748 |
| 2025-02-26 | 4.80 | $4.80 | 96200 |
| 2025-02-25 | 4.81 | $4.80 | 94200 |
| 2025-02-24 | 4.81 | $4.79 | 122318 |
| 2025-02-21 | 4.82 | $4.79 | 113145 |
| 2025-02-20 | 4.82 | $4.78 | 60001 |
| 2025-02-19 | 4.84 | $4.80 | 49622 |
| 2025-02-18 | 4.85 | $4.79 | 64246 |
| 2025-02-14 | 4.86 | $4.81 | 54101 |
| 2025-02-13 | 4.87 | $4.81 | 107800 |
| 2025-02-12 | 4.88 | $4.82 | 31927 |
| 2025-02-11 | 4.90 | $4.83 | 75200 |
| 2025-02-10 | 4.91 | $4.85 | 59630 |
| 2025-02-07 | 4.91 | $4.81 | 123300 |
| 2025-02-06 | 4.93 | $4.90 | 73900 |
| 2025-02-05 | 4.92 | $4.90 | 94400 |
| 2025-02-04 | 4.91 | $4.87 | 82200 |
| 2025-02-03 | 4.90 | $4.88 | 90400 |
| 2025-01-31 | 4.89 | $4.89 | 54700 |
| 2025-01-30 | 4.87 | $4.89 | 41300 |
| 2025-01-29 | 4.85 | $4.87 | 41871 |
| 2025-01-28 | 4.83 | $4.91 | 51816 |
| 2025-01-27 | 4.78 | $4.87 | 70700 |
| 2025-01-24 | 4.75 | $4.84 | 21200 |
| 2025-01-23 | 4.71 | $4.81 | 57800 |
| 2025-01-22 | 4.67 | $4.76 | 66012 |
| 2025-01-21 | 4.64 | $4.70 | 72200 |
| 2025-01-17 | 4.63 | $4.69 | 48547 |
| 2025-01-16 | 4.61 | $4.71 | 32500 |
| 2025-01-15 | 4.59 | $4.72 | 42126 |
| 2025-01-14 | 4.56 | $4.66 | 90200 |
| 2025-01-13 | 4.54 | $4.63 | 80600 |
| 2025-01-10 | 4.53 | $4.62 | 105000 |
| 2025-01-08 | 4.52 | $4.62 | 52632 |
| 2025-01-07 | 4.51 | $4.63 | 46010 |
| 2025-01-06 | 4.50 | $4.59 | 67928 |
| 2025-01-03 | 4.49 | $4.57 | 31911 |
| 2025-01-02 | 4.50 | $4.49 | 84589 |
| 2024-12-31 | 4.54 | $4.46 | 106500 |
| 2024-12-30 | 4.59 | $4.46 | 222115 |
| 2024-12-27 | 4.66 | $4.58 | 81743 |
| 2024-12-26 | 4.71 | $4.61 | 184429 |
| 2024-12-24 | 4.76 | $4.76 | 47900 |
| 2024-12-23 | 4.77 | $4.79 | 88147 |
| 2024-12-20 | 4.78 | $4.84 | 258834 |
| 2024-12-19 | 4.78 | $4.66 | 195348 |
| 2024-12-18 | 4.83 | $4.67 | 155033 |
| 2024-12-17 | 4.89 | $4.65 | 82543 |
| 2024-12-16 | 4.97 | $4.66 | 236300 |
| 2024-12-13 | 5.06 | $4.79 | 167539 |
| 2024-12-12 | 5.13 | $5.05 | 208643 |
| 2024-12-11 | 5.14 | $5.09 | 321600 |
| 2024-12-10 | 5.13 | $5.10 | 105300 |
| 2024-12-09 | 5.11 | $5.09 | 95100 |
| 2024-12-06 | 5.10 | $5.12 | 173945 |
| 2024-12-05 | 5.06 | $5.04 | 136700 |
| 2024-12-04 | 5.05 | $5.05 | 132714 |
| 2024-12-03 | 5.02 | $5.03 | 129500 |
| 2024-12-02 | 4.99 | $5.07 | 144000 |
| 2024-11-29 | 4.95 | $4.99 | 39300 |
| 2024-11-27 | 4.92 | $4.96 | 78120 |
| 2024-11-26 | 4.88 | $4.91 | 65700 |
| 2024-11-25 | 4.86 | $4.88 | 74400 |
| 2024-11-22 | 4.84 | $4.84 | 96600 |
| 2024-11-21 | 4.83 | $4.83 | 76701 |
| 2024-11-20 | 4.82 | $4.83 | 67800 |
| 2024-11-19 | 4.81 | $4.83 | 126042 |
| 2024-11-18 | 4.79 | $4.78 | 71904 |
| 2024-11-15 | 4.78 | $4.76 | 45000 |
| 2024-11-14 | 4.78 | $4.78 | 37325 |
| 2024-11-13 | 4.77 | $4.75 | 59106 |
| 2024-11-12 | 4.77 | $4.81 | 74200 |
| 2024-11-11 | 4.75 | $4.83 | 54500 |
| 2024-11-08 | 4.71 | $4.83 | 52909 |
| 2024-11-07 | 4.68 | $4.80 | 37900 |
| 2024-11-06 | 4.64 | $4.74 | 56500 |
| 2024-11-05 | 4.61 | $4.70 | 42939 |
| 2024-11-04 | 4.59 | $4.68 | 173234 |
| 2024-11-01 | 4.57 | $4.59 | 44900 |
| 2024-10-31 | 4.58 | $4.60 | 35334 |
| 2024-10-30 | 4.59 | $4.64 | 37448 |
| 2024-10-29 | 4.59 | $4.63 | 41200 |
| 2024-10-28 | 4.60 | $4.64 | 52800 |
| 2024-10-25 | 4.60 | $4.63 | 57400 |
| 2024-10-24 | 4.61 | $4.59 | 44369 |
| 2024-10-23 | 4.64 | $4.57 | 64403 |
| 2024-10-22 | 4.68 | $4.68 | 71545 |
| 2024-10-21 | 4.69 | $4.71 | 65900 |
| 2024-10-18 | 4.70 | $4.70 | 69412 |
| 2024-10-17 | 4.72 | $4.75 | 34707 |
| 2024-10-16 | 4.72 | $4.75 | 43620 |
| 2024-10-15 | 4.73 | $4.72 | 81312 |
| 2024-10-14 | 4.75 | $4.74 | 56300 |
| 2024-10-11 | 4.77 | $4.73 | 71000 |
| 2024-10-10 | 4.80 | $4.73 | 107500 |
| 2024-10-09 | 4.83 | $4.76 | 183400 |
| 2024-10-08 | 4.87 | $4.84 | 28336 |
| 2024-10-07 | 4.88 | $4.85 | 62300 |
| 2024-10-04 | 4.90 | $4.90 | 97333 |
| 2024-10-03 | 4.91 | $4.90 | 48729 |
| 2024-10-02 | 4.91 | $4.89 | 63200 |
| 2024-10-01 | 4.93 | $4.93 | 41700 |
| 2024-09-30 | 4.93 | $4.93 | 41400 |
| 2024-09-27 | 4.94 | $4.90 | 70800 |
| 2024-09-26 | 4.95 | $4.95 | 60400 |
| 2024-09-25 | 4.96 | $4.92 | 63900 |
| 2024-09-24 | 4.97 | $4.97 | 80428 |
| 2024-09-23 | 4.98 | $5.02 | 253200 |
| 2024-09-20 | 4.96 | $5.01 | 138300 |
| 2024-09-19 | 4.95 | $4.89 | 72100 |
| 2024-09-18 | 4.98 | $4.84 | 80700 |
| 2024-09-17 | 5.02 | $4.84 | 85700 |
| 2024-09-16 | 5.08 | $4.90 | 56200 |
| 2024-09-13 | 5.13 | $5.07 | 180252 |
| 2024-09-12 | 5.13 | $5.10 | 95249 |
| 2024-09-11 | 5.13 | $5.10 | 107723 |
| 2024-09-10 | 5.12 | $5.08 | 60929 |
| 2024-09-09 | 5.12 | $5.10 | 71248 |
| 2024-09-06 | 5.11 | $5.08 | 70117 |
| 2024-09-05 | 5.10 | $5.07 | 39608 |
| 2024-09-04 | 5.10 | $5.05 | 104415 |
| 2024-09-03 | 5.10 | $5.09 | 45249 |
| 2024-08-30 | 5.08 | $5.07 | 69600 |
| 2024-08-29 | 5.07 | $5.12 | 57200 |
| 2024-08-28 | 5.03 | $5.10 | 111111 |
| 2024-08-27 | 5.00 | $5.13 | 91400 |
| 2024-08-26 | 4.95 | $5.06 | 155324 |
| 2024-08-23 | 4.90 | $5.00 | 123827 |
| 2024-08-22 | 4.87 | $4.93 | 33036 |
| 2024-08-21 | 4.86 | $4.92 | 50525 |
| 2024-08-20 | 4.84 | $4.94 | 24200 |
| 2024-08-19 | 4.82 | $4.93 | 43614 |
| 2024-08-16 | 4.80 | $4.79 | 95114 |
| 2024-08-15 | 4.81 | $4.73 | 159546 |
| 2024-08-14 | 4.86 | $4.83 | 53635 |
| 2024-08-13 | 4.88 | $4.90 | 57504 |
| 2024-08-12 | 4.88 | $4.89 | 45500 |
| 2024-08-09 | 4.89 | $4.90 | 48400 |
| 2024-08-08 | 4.90 | $4.94 | 77207 |
| 2024-08-07 | 4.90 | $4.92 | 42500 |
| 2024-08-06 | 4.90 | $4.91 | 44900 |
| 2024-08-05 | 4.92 | $4.85 | 98300 |
| 2024-08-02 | 4.96 | $4.99 | 57000 |
| 2024-08-01 | 4.96 | $5.01 | 69331 |
| 2024-07-31 | 4.96 | $5.03 | 34938 |
| 2024-07-30 | 4.95 | $5.01 | 126500 |
| 2024-07-29 | 4.95 | $5.05 | 98702 |
| 2024-07-26 | 4.94 | $4.94 | 545507 |
| 2024-07-25 | 4.96 | $5.03 | 301300 |
| 2024-07-24 | 4.96 | $5.01 | 67603 |
| 2024-07-23 | 4.97 | $5.02 | 137613 |
| 2024-07-22 | 4.98 | $5.06 | 178906 |
| 2024-07-19 | 4.98 | $5.10 | 109210 |
| 2024-07-18 | 4.97 | $5.06 | 109800 |
| 2024-07-17 | 4.98 | $5.07 | 103200 |
| 2024-07-16 | 4.99 | $5.10 | 91946 |
| 2024-07-15 | 4.99 | $5.04 | 111431 |
| 2024-07-12 | 5.02 | $5.04 | 153900 |
| 2024-07-11 | 5.05 | $5.06 | 133000 |
| 2024-07-10 | 5.09 | $5.10 | 82121 |
| 2024-07-09 | 5.13 | $5.10 | 65800 |
| 2024-07-08 | 5.18 | $5.09 | 157105 |
| 2024-07-05 | 5.24 | $5.20 | 119600 |
| 2024-07-03 | 5.29 | $5.25 | 120014 |
| 2024-07-02 | 5.34 | $5.32 | 81100 |
| 2024-07-01 | 5.37 | $5.40 | 96141 |
| 2024-06-28 | 5.38 | $5.36 | 207125 |
| 2024-06-27 | 5.42 | $5.42 | 70616 |
| 2024-06-26 | 5.44 | $5.41 | 325312 |
| 2024-06-25 | 5.48 | $5.47 | 487615 |
| 2024-06-24 | 5.50 | $5.48 | 43700 |
| 2024-06-21 | 5.53 | $5.46 | 440209 |
| 2024-06-20 | 5.57 | $5.35 | 251700 |
| 2024-06-18 | 5.66 | $5.50 | 66734 |
| 2024-06-17 | 5.72 | $5.55 | 44700 |
| 2024-06-14 | 5.77 | $5.50 | 61400 |
| 2024-06-13 | 5.86 | $5.66 | 71103 |
| 2024-06-12 | 5.91 | $5.95 | 120392 |
| 2024-06-11 | 5.87 | $5.97 | 109022 |
| 2024-06-10 | 5.82 | $5.89 | 119743 |
| 2024-06-07 | 5.79 | $5.78 | 69244 |
| 2024-06-06 | 5.78 | $5.78 | 56975 |
| 2024-06-05 | 5.77 | $5.81 | 80238 |
| 2024-06-04 | 5.74 | $5.76 | 58106 |
| 2024-06-03 | 5.73 | $5.74 | 117345 |
| 2024-05-31 | 5.72 | $5.59 | 53500 |
| 2024-05-30 | 5.75 | $5.56 | 69400 |
| 2024-05-29 | 5.80 | $5.61 | 68040 |
| 2024-05-28 | 5.84 | $5.69 | 56839 |
| 2024-05-24 | 5.86 | $5.84 | 60007 |
| 2024-05-23 | 5.83 | $5.80 | 34913 |
| 2024-05-22 | 5.82 | $5.83 | 72028 |
| 2024-05-21 | 5.78 | $5.89 | 50639 |
| 2024-05-20 | 5.72 | $5.79 | 42900 |
| 2024-05-17 | 5.68 | $5.71 | 57517 |
| 2024-05-16 | 5.65 | $5.70 | 129000 |
| 2024-05-15 | 5.62 | $5.71 | 36500 |
| 2024-05-14 | 5.58 | $5.61 | 24000 |
| 2024-05-13 | 5.55 | $5.57 | 22500 |
| 2024-05-10 | 5.54 | $5.58 | 24318 |
| 2024-05-09 | 5.52 | $5.58 | 40800 |
| 2024-05-08 | 5.49 | $5.51 | 25200 |
| 2024-05-07 | 5.48 | $5.55 | 24345 |
| 2024-05-06 | 5.45 | $5.55 | 28400 |
| 2024-05-03 | 5.42 | $5.52 | 26436 |
| 2024-05-02 | 5.39 | $5.44 | 16842 |
| 2024-05-01 | 5.38 | $5.42 | 35100 |
| 2024-04-30 | 5.37 | $5.46 | 20831 |
| 2024-04-29 | 5.35 | $5.47 | 31100 |
| 2024-04-26 | 5.33 | $5.41 | 20918 |
| 2024-04-25 | 5.32 | $5.41 | 50000 |
| 2024-04-24 | 5.31 | $5.48 | 24431 |
| 2024-04-23 | 5.27 | $5.43 | 98800 |
| 2024-04-22 | 5.25 | $5.29 | 23100 |
| 2024-04-19 | 5.27 | $5.30 | 42321 |
| 2024-04-18 | 5.29 | $5.28 | 25900 |
| 2024-04-17 | 5.32 | $5.27 | 42113 |
| 2024-04-16 | 5.37 | $5.30 | 19618 |
| 2024-04-15 | 5.42 | $5.28 | 86600 |
| 2024-04-12 | 5.48 | $5.38 | 82413 |
| 2024-04-11 | 5.53 | $5.43 | 131000 |
| 2024-04-10 | 5.58 | $5.53 | 41300 |
| 2024-04-09 | 5.61 | $5.59 | 47639 |
| 2024-04-08 | 5.62 | $5.70 | 28000 |
| 2024-04-05 | 5.60 | $5.65 | 13000 |
| 2024-04-04 | 5.60 | $5.67 | 46200 |
| 2024-04-03 | 5.58 | $5.56 | 20438 |
| 2024-04-02 | 5.60 | $5.47 | 65229 |
| 2024-04-01 | 5.66 | $5.52 | 111500 |
| 2024-03-28 | 5.71 | $5.66 | 24400 |
| 2024-03-27 | 5.72 | $5.66 | 32000 |
| 2024-03-26 | 5.74 | $5.64 | 47900 |
| 2024-03-25 | 5.77 | $5.73 | 32800 |
| 2024-03-22 | 5.77 | $5.74 | 45800 |
| 2024-03-21 | 5.77 | $5.90 | 169045 |
| 2024-03-20 | 5.73 | $5.65 | 82000 |
| 2024-03-19 | 5.75 | $5.60 | 88300 |
| 2024-03-18 | 5.78 | $5.56 | 82223 |
| 2024-03-15 | 5.84 | $5.63 | 19137 |
| 2024-03-14 | 5.89 | $5.66 | 49916 |
| 2024-03-13 | 5.94 | $5.69 | 103800 |
| 2024-03-12 | 5.98 | $6.11 | 158842 |
| 2024-03-11 | 5.90 | $5.98 | 119049 |
| 2024-03-08 | 5.84 | $5.88 | 68600 |
| 2024-03-07 | 5.80 | $5.83 | 76538 |
| 2024-03-06 | 5.76 | $5.85 | 67406 |
| 2024-03-05 | 5.70 | $5.75 | 57612 |
| 2024-03-04 | 5.67 | $5.78 | 43550 |
| 2024-03-01 | 5.61 | $5.74 | 60700 |
| 2024-02-29 | 5.55 | $5.59 | 96234 |
| 2024-02-28 | 5.53 | $5.60 | 67908 |
| 2024-02-27 | 5.50 | $5.55 | 51521 |
| 2024-02-26 | 5.47 | $5.56 | 52011 |
| 2024-02-23 | 5.44 | $5.56 | 87905 |
| 2024-02-22 | 5.40 | $5.49 | 58700 |
| 2024-02-21 | 5.38 | $5.42 | 56500 |
| 2024-02-20 | 5.37 | $5.42 | 106908 |
| 2024-02-16 | 5.36 | $5.44 | 88800 |
| 2024-02-15 | 5.35 | $5.39 | 60800 |
| 2024-02-14 | 5.35 | $5.35 | 66200 |
| 2024-02-13 | 5.36 | $5.27 | 45900 |
| 2024-02-12 | 5.39 | $5.44 | 39900 |
| 2024-02-09 | 5.39 | $5.39 | 26400 |
| 2024-02-08 | 5.40 | $5.41 | 39400 |
| 2024-02-07 | 5.40 | $5.41 | 24500 |
| 2024-02-06 | 5.41 | $5.39 | 18600 |
| 2024-02-05 | 5.43 | $5.42 | 32900 |
| 2024-02-02 | 5.44 | $5.49 | 32528 |
| 2024-02-01 | 5.43 | $5.52 | 32745 |
| 2024-01-31 | 5.41 | $5.41 | 40400 |
| 2024-01-30 | 5.42 | $5.48 | 54700 |
| 2024-01-29 | 5.41 | $5.51 | 42719 |
| 2024-01-26 | 5.40 | $5.43 | 35511 |
| 2024-01-25 | 5.40 | $5.40 | 37718 |
| 2024-01-24 | 5.42 | $5.42 | 48943 |
| 2024-01-23 | 5.43 | $5.50 | 57400 |
| 2024-01-22 | 5.43 | $5.50 | 43500 |
| 2024-01-19 | 5.42 | $5.41 | 36610 |
| 2024-01-18 | 5.45 | $5.40 | 57530 |
| 2024-01-17 | 5.48 | $5.43 | 26200 |
| 2024-01-16 | 5.51 | $5.53 | 58746 |
| 2024-01-12 | 5.51 | $5.50 | 14236 |
| 2024-01-11 | 5.53 | $5.53 | 38900 |
| 2024-01-10 | 5.54 | $5.53 | 42112 |
| 2024-01-09 | 5.56 | $5.45 | 130405 |
| 2024-01-08 | 5.60 | $5.48 | 73517 |
| 2024-01-05 | 5.64 | $5.58 | 29111 |
| 2024-01-04 | 5.66 | $5.59 | 84317 |
| 2024-01-03 | 5.68 | $5.52 | 51426 |
| 2024-01-02 | 5.73 | $5.48 | 68620 |
| 2023-12-29 | 5.80 | $5.67 | 44816 |
| 2023-12-28 | 5.82 | $5.66 | 68400 |
| 2023-12-27 | 5.85 | $5.86 | 47640 |
| 2023-12-26 | 5.82 | $5.89 | 118128 |
| 2023-12-22 | 5.77 | $5.91 | 121543 |
| 2023-12-21 | 5.71 | $5.72 | 55949 |
| 2023-12-20 | 5.68 | $5.54 | 124700 |
| 2023-12-19 | 5.71 | $5.33 | 69600 |
| 2023-12-18 | 5.81 | $5.30 | 83014 |
| 2023-12-15 | 5.94 | $5.50 | 58812 |
| 2023-12-14 | 6.02 | $5.63 | 70700 |
| 2023-12-13 | 6.08 | $5.90 | 58700 |
| 2023-12-12 | 6.07 | $5.87 | 40623 |
| 2023-12-11 | 6.05 | $5.77 | 70100 |
| 2023-12-08 | 6.06 | $5.68 | 108053 |
| 2023-12-07 | 6.09 | $6.07 | 36610 |
| 2023-12-06 | 6.00 | $6.13 | 52100 |
| 2023-12-05 | 5.86 | $6.18 | 55411 |
| 2023-12-04 | 5.67 | $5.97 | 65200 |
| 2023-12-01 | 5.50 | $5.91 | 88900 |
| 2023-11-30 | 5.31 | $5.42 | 30905 |
| 2023-11-29 | 5.24 | $5.29 | 46800 |
| 2023-11-28 | 5.18 | $5.31 | 59800 |
| 2023-11-27 | 5.11 | $5.09 | 70600 |
| 2023-11-24 | 5.08 | $5.26 | 37841 |
| 2023-11-22 | 5.00 | $5.34 | 80822 |
| 2023-11-21 | 4.88 | $5.37 | 70022 |
| 2023-11-20 | 4.72 | $5.09 | 38445 |
| 2023-11-17 | 4.62 | $4.97 | 71900 |
| 2023-11-16 | 4.53 | $4.80 | 54200 |
| 2023-11-15 | 4.48 | $4.81 | 24216 |
| 2023-11-14 | 4.43 | $4.77 | 50400 |
| 2023-11-13 | 4.38 | $4.53 | 39300 |
| 2023-11-10 | 4.40 | $4.58 | 52305 |
| 2023-11-09 | 4.41 | $4.36 | 100600 |
| 2023-11-08 | 4.51 | $4.59 | 79000 |
| 2023-11-07 | 4.56 | $4.79 | 52618 |
| 2023-11-06 | 4.56 | $4.76 | 56700 |
| 2023-11-03 | 4.58 | $4.81 | 170634 |
| 2023-11-02 | 4.59 | $4.78 | 97042 |
| 2023-11-01 | 4.62 | $4.46 | 88924 |
| 2023-10-31 | 4.77 | $4.60 | 85008 |
| 2023-10-30 | 4.91 | $4.64 | 88900 |
| 2023-10-27 | 5.08 | $4.77 | 120006 |
| 2023-10-26 | 5.24 | $5.05 | 60000 |
| 2023-10-25 | 5.36 | $5.18 | 30606 |
| 2023-10-24 | 5.47 | $5.24 | 105700 |
| 2023-10-23 | 5.58 | $5.47 | 50700 |
| 2023-10-20 | 5.65 | $5.51 | 42417 |
| 2023-10-19 | 5.72 | $5.63 | 39500 |
| 2023-10-18 | 5.77 | $5.71 | 49338 |
| 2023-10-17 | 5.81 | $5.76 | 22000 |
| 2023-10-16 | 5.84 | $5.77 | 48644 |
| 2023-10-13 | 5.88 | $5.86 | 35038 |
| 2023-10-12 | 5.91 | $5.92 | 12400 |
| 2023-10-11 | 5.91 | $6.13 | 29800 |
| 2023-10-10 | 5.86 | $5.92 | 47330 |
| 2023-10-09 | 5.86 | $5.96 | 31137 |
| 2023-10-06 | 5.85 | $5.97 | 43000 |
| 2023-10-05 | 5.83 | $5.86 | 21232 |
| 2023-10-04 | 5.85 | $5.90 | 59700 |
| 2023-10-03 | 5.87 | $5.67 | 67028 |
| 2023-10-02 | 5.96 | $5.76 | 60121 |
| 2023-09-29 | 6.04 | $5.89 | 42407 |
| 2023-09-28 | 6.11 | $5.82 | 102300 |
| 2023-09-27 | 6.21 | $6.20 | 58627 |
| 2023-09-26 | 6.21 | $6.25 | 56100 |
| 2023-09-25 | 6.19 | $6.30 | 133833 |
| 2023-09-22 | 6.16 | $6.38 | 113164 |
| 2023-09-21 | 6.10 | $6.12 | 42300 |
| 2023-09-20 | 6.10 | $6.06 | 87428 |
| 2023-09-19 | 6.12 | $5.85 | 50848 |
| 2023-09-18 | 6.22 | $5.91 | 48202 |
| 2023-09-15 | 6.32 | $6.03 | 58600 |
| 2023-09-14 | 6.41 | $6.09 | 49100 |
| 2023-09-13 | 6.49 | $6.52 | 80648 |
| 2023-09-12 | 6.45 | $6.52 | 68202 |
| 2023-09-11 | 6.40 | $6.56 | 148900 |
| 2023-09-08 | 6.33 | $6.34 | 60300 |
| 2023-09-07 | 6.31 | $6.30 | 82505 |
| 2023-09-06 | 6.29 | $6.43 | 29220 |
| 2023-09-05 | 6.24 | $6.40 | 33905 |
| 2023-09-01 | 6.18 | $6.52 | 38600 |
| 2023-08-31 | 6.07 | $6.37 | 52348 |
| 2023-08-30 | 5.98 | $6.26 | 50029 |
| 2023-08-29 | 5.91 | $6.30 | 46133 |
| 2023-08-28 | 5.82 | $6.03 | 49047 |
| 2023-08-25 | 5.79 | $5.90 | 59235 |
| 2023-08-24 | 5.80 | $5.79 | 51044 |
| 2023-08-23 | 5.86 | $5.89 | 43833 |
| 2023-08-22 | 5.89 | $5.90 | 20500 |
| 2023-08-21 | 5.94 | $5.92 | 41001 |
| 2023-08-18 | 5.99 | $5.91 | 133600 |
| 2023-08-17 | 6.06 | $6.04 | 66910 |
| 2023-08-16 | 6.11 | $6.03 | 52000 |
| 2023-08-15 | 6.17 | $6.17 | 36907 |
| 2023-08-14 | 6.20 | $6.26 | 29000 |
| 2023-08-11 | 6.22 | $6.27 | 32316 |
| 2023-08-10 | 6.23 | $6.30 | 24732 |
| 2023-08-09 | 6.25 | $6.31 | 26436 |
| 2023-08-08 | 6.26 | $6.31 | 14600 |
| 2023-08-07 | 6.28 | $6.28 | 26700 |
| 2023-08-04 | 6.32 | $6.24 | 41200 |
| 2023-08-03 | 6.38 | $6.25 | 57200 |
| 2023-08-02 | 6.44 | $6.30 | 80800 |
| 2023-08-01 | 6.51 | $6.41 | 51944 |
| 2023-07-31 | 6.56 | $6.50 | 46700 |
| 2023-07-28 | 6.60 | $6.52 | 85933 |
| 2023-07-27 | 6.63 | $6.48 | 43301 |
| 2023-07-26 | 6.68 | $6.62 | 25916 |
| 2023-07-25 | 6.70 | $6.65 | 34815 |
| 2023-07-24 | 6.72 | $6.63 | 27300 |
| 2023-07-21 | 6.74 | $6.67 | 25100 |
| 2023-07-20 | 6.76 | $6.70 | 54400 |
| 2023-07-19 | 6.76 | $6.76 | 25900 |
| 2023-07-18 | 6.75 | $6.74 | 39512 |
| 2023-07-17 | 6.74 | $6.70 | 50838 |
| 2023-07-14 | 6.74 | $6.68 | 47600 |
| 2023-07-13 | 6.75 | $6.70 | 54200 |
| 2023-07-12 | 6.74 | $6.65 | 53927 |
| 2023-07-11 | 6.75 | $6.78 | 37900 |
| 2023-07-10 | 6.72 | $6.66 | 28128 |
| 2023-07-07 | 6.72 | $6.59 | 46842 |
| 2023-07-06 | 6.73 | $6.64 | 33102 |
| 2023-07-05 | 6.73 | $6.63 | 21625 |
| 2023-07-03 | 6.73 | $6.54 | 25900 |
| 2023-06-30 | 6.76 | $6.58 | 18500 |
| 2023-06-29 | 6.78 | $6.62 | 18933 |
| 2023-06-28 | 6.78 | $6.58 | 85700 |
| 2023-06-27 | 6.80 | $6.90 | 177000 |
| 2023-06-26 | 6.71 | $6.77 | 64400 |
| 2023-06-23 | 6.64 | $6.78 | 94444 |
| 2023-06-22 | 6.54 | $6.71 | 64000 |
| 2023-06-21 | 6.45 | $6.56 | 78633 |
| 2023-06-20 | 6.38 | $6.28 | 58332 |
| 2023-06-16 | 6.37 | $6.40 | 66418 |
| 2023-06-15 | 6.33 | $6.25 | 42800 |
| 2023-06-14 | 6.33 | $6.23 | 46100 |
| 2023-06-13 | 6.32 | $6.39 | 89914 |
| 2023-06-12 | 6.27 | $6.41 | 97600 |
| 2023-06-09 | 6.19 | $6.22 | 15913 |
| 2023-06-08 | 6.15 | $6.19 | 33825 |
| 2023-06-07 | 6.11 | $6.10 | 47800 |
| 2023-06-06 | 6.09 | $6.09 | 33218 |
| 2023-06-05 | 6.06 | $6.02 | 65055 |
| 2023-06-02 | 6.05 | $6.02 | 49607 |
| 2023-06-01 | 6.04 | $6.06 | 57316 |
| 2023-05-31 | 6.01 | $5.98 | 40400 |
| 2023-05-30 | 5.99 | $5.92 | 40709 |
| 2023-05-26 | 5.99 | $5.94 | 43915 |
| 2023-05-25 | 5.99 | $5.97 | 26541 |
| 2023-05-24 | 5.96 | $5.87 | 37339 |
| 2023-05-23 | 5.97 | $5.96 | 23500 |
| 2023-05-22 | 5.94 | $5.99 | 47666 |
| 2023-05-19 | 5.90 | $6.14 | 63100 |
| 2023-05-18 | 5.80 | $6.01 | 68700 |
| 2023-05-17 | 5.72 | $5.81 | 23200 |
| 2023-05-16 | 5.68 | $5.77 | 30700 |
| 2023-05-15 | 5.65 | $5.74 | 19200 |
| 2023-05-12 | 5.61 | $5.62 | 57536 |
| 2023-05-11 | 5.61 | $5.60 | 35800 |
| 2023-05-10 | 5.62 | $5.67 | 37700 |
| 2023-05-09 | 5.61 | $5.58 | 31920 |
| 2023-05-08 | 5.62 | $5.60 | 42600 |
| 2023-05-05 | 5.62 | $5.60 | 33900 |
| 2023-05-04 | 5.63 | $5.57 | 66844 |
| 2023-05-03 | 5.65 | $5.68 | 26300 |
| 2023-05-02 | 5.64 | $5.57 | 41202 |
| 2023-05-01 | 5.67 | $5.67 | 87500 |
| 2023-04-28 | 5.66 | $5.68 | 28100 |
| 2023-04-27 | 5.65 | $5.72 | 20400 |
| 2023-04-26 | 5.63 | $5.68 | 34616 |
| 2023-04-25 | 5.62 | $5.60 | 35940 |
| 2023-04-24 | 5.63 | $5.63 | 44933 |
| 2023-04-21 | 5.63 | $5.59 | 14600 |
| 2023-04-20 | 5.64 | $5.62 | 65900 |
| 2023-04-19 | 5.65 | $5.65 | 27400 |
| 2023-04-18 | 5.65 | $5.68 | 39780 |
| 2023-04-17 | 5.64 | $5.63 | 26100 |
| 2023-04-14 | 5.64 | $5.64 | 46200 |
| 2023-04-13 | 5.65 | $5.69 | 57000 |
| 2023-04-12 | 5.63 | $5.68 | 47000 |
| 2023-04-11 | 5.62 | $5.65 | 50637 |
| 2023-04-10 | 5.62 | $5.76 | 33533 |
| 2023-04-06 | 5.58 | $5.59 | 27400 |
| 2023-04-05 | 5.58 | $5.65 | 28600 |
| 2023-04-04 | 5.57 | $5.68 | 20507 |
| 2023-04-03 | 5.55 | $5.73 | 49045 |
| 2023-03-31 | 5.51 | $5.64 | 58200 |
| 2023-03-30 | 5.49 | $5.54 | 32918 |
| 2023-03-29 | 5.49 | $5.50 | 21549 |
| 2023-03-28 | 5.52 | $5.41 | 79100 |
| 2023-03-27 | 5.58 | $5.65 | 77700 |
| 2023-03-24 | 5.58 | $5.68 | 94100 |
| 2023-03-23 | 5.57 | $5.62 | 36100 |
| 2023-03-22 | 5.58 | $5.54 | 97700 |
| 2023-03-21 | 5.62 | $5.34 | 69312 |
| 2023-03-20 | 5.73 | $5.44 | 64600 |
| 2023-03-17 | 5.83 | $5.40 | 60943 |
| 2023-03-16 | 5.97 | $5.73 | 79192 |
| 2023-03-15 | 6.04 | $5.98 | 95512 |
| 2023-03-14 | 6.03 | $6.05 | 49013 |
| 2023-03-13 | 6.01 | $5.83 | 82600 |
| 2023-03-10 | 6.05 | $5.92 | 39037 |
| 2023-03-09 | 6.06 | $5.98 | 43900 |
| 2023-03-08 | 6.06 | $6.08 | 63748 |
| 2023-03-07 | 6.02 | $6.05 | 37500 |
| 2023-03-06 | 5.98 | $6.01 | 87600 |
| 2023-03-03 | 5.95 | $6.02 | 42756 |
| 2023-03-02 | 5.90 | $5.93 | 45816 |
| 2023-03-01 | 5.87 | $5.94 | 72829 |
| 2023-02-28 | 5.83 | $5.91 | 49800 |
| 2023-02-27 | 5.79 | $5.76 | 81328 |
| 2023-02-24 | 5.78 | $5.78 | 50013 |
| 2023-02-23 | 5.77 | $5.78 | 40900 |
| 2023-02-22 | 5.75 | $5.72 | 59100 |
| 2023-02-21 | 5.75 | $5.77 | 96800 |
| 2023-02-17 | 5.73 | $5.95 | 53600 |
| 2023-02-16 | 5.66 | $5.72 | 64700 |
| 2023-02-15 | 5.63 | $5.76 | 45900 |
| 2023-02-14 | 5.59 | $5.61 | 47300 |
| 2023-02-13 | 5.59 | $5.50 | 57300 |
| 2023-02-10 | 5.62 | $5.50 | 71400 |
| 2023-02-09 | 5.66 | $5.56 | 56900 |
| 2023-02-08 | 5.69 | $5.61 | 59429 |
| 2023-02-07 | 5.71 | $5.60 | 55400 |
| 2023-02-06 | 5.73 | $5.56 | 125500 |
| 2023-02-03 | 5.78 | $5.75 | 88200 |
| 2023-02-02 | 5.77 | $5.97 | 99300 |
| 2023-02-01 | 5.69 | $5.87 | 89615 |
| 2023-01-31 | 5.63 | $5.70 | 44885 |
| 2023-01-30 | 5.61 | $5.62 | 31600 |
| 2023-01-27 | 5.60 | $5.60 | 80200 |
| 2023-01-26 | 5.61 | $5.65 | 48102 |
| 2023-01-25 | 5.60 | $5.65 | 101400 |
| 2023-01-24 | 5.59 | $5.57 | 104609 |
| 2023-01-23 | 5.60 | $5.64 | 98200 |
| 2023-01-20 | 5.59 | $5.63 | 51110 |
| 2023-01-19 | 5.59 | $5.63 | 65725 |
| 2023-01-18 | 5.58 | $5.70 | 29907 |
| 2023-01-17 | 5.56 | $5.72 | 56442 |
| 2023-01-13 | 5.52 | $5.57 | 78135 |
| 2023-01-12 | 5.53 | $5.60 | 78432 |
| 2023-01-11 | 5.53 | $5.55 | 104840 |
| 2023-01-10 | 5.55 | $5.62 | 89800 |
| 2023-01-09 | 5.55 | $5.72 | 73900 |
| 2023-01-06 | 5.52 | $5.83 | 74717 |
| 2023-01-05 | 5.46 | $5.73 | 19011 |
| 2023-01-04 | 5.41 | $5.67 | 42900 |
| 2023-01-03 | 5.38 | $5.44 | 37729 |
| 2022-12-30 | 5.42 | $5.35 | 118800 |
| 2022-12-29 | 5.50 | $5.17 | 169100 |
| 2022-12-28 | 5.66 | $5.48 | 77620 |
| 2022-12-27 | 5.76 | $5.69 | 104100 |
| 2022-12-23 | 5.81 | $5.74 | 56600 |
| 2022-12-22 | 5.87 | $5.72 | 170100 |
| 2022-12-21 | 5.94 | $5.90 | 46144 |
| 2022-12-20 | 5.98 | $5.92 | 54610 |
| 2022-12-19 | 6.02 | $5.86 | 138631 |
| 2022-12-16 | 6.08 | $5.88 | 162101 |
| 2022-12-15 | 6.16 | $6.00 | 130200 |
| 2022-12-14 | 6.22 | $6.15 | 91404 |
| 2022-12-13 | 6.24 | $6.04 | 41200 |
| 2022-12-12 | 6.29 | $5.95 | 86600 |
| 2022-12-09 | 6.39 | $6.03 | 83300 |
| 2022-12-08 | 6.49 | $6.22 | 77000 |
| 2022-12-07 | 6.54 | $6.54 | 116900 |
| 2022-12-06 | 6.50 | $6.45 | 120100 |
| 2022-12-05 | 6.48 | $6.50 | 105300 |
| 2022-12-02 | 6.44 | $6.59 | 52500 |
| 2022-12-01 | 6.35 | $6.55 | 84000 |
| 2022-11-30 | 6.26 | $6.46 | 99400 |
| 2022-11-29 | 6.18 | $6.26 | 39100 |
| 2022-11-28 | 6.13 | $6.15 | 76900 |
| 2022-11-25 | 6.12 | $6.15 | 45800 |
| 2022-11-23 | 6.10 | $6.04 | 41200 |
| 2022-11-22 | 6.12 | $6.03 | 80200 |
| 2022-11-21 | 6.13 | $5.95 | 131700 |
| 2022-11-18 | 6.18 | $6.07 | 58407 |
| 2022-11-17 | 6.20 | $6.12 | 59911 |
| 2022-11-16 | 6.21 | $6.21 | 104730 |
| 2022-11-15 | 6.19 | $6.31 | 71244 |
| 2022-11-14 | 6.14 | $6.25 | 86849 |
| 2022-11-11 | 6.09 | $6.18 | 73200 |
| 2022-11-10 | 6.06 | $6.25 | 73619 |
| 2022-11-09 | 5.99 | $6.05 | 13600 |
| 2022-11-08 | 5.98 | $6.06 | 35946 |
| 2022-11-07 | 5.96 | $5.98 | 82500 |
| 2022-11-04 | 5.96 | $5.91 | 41303 |
| 2022-11-03 | 5.99 | $6.05 | 25846 |
| 2022-11-02 | 5.98 | $5.95 | 70648 |
| 2022-11-01 | 6.00 | $6.03 | 49300 |
| 2022-10-31 | 6.00 | $6.11 | 36816 |
| 2022-10-28 | 5.98 | $6.20 | 21900 |
| 2022-10-27 | 5.94 | $6.04 | 26300 |
| 2022-10-26 | 5.93 | $6.16 | 29800 |
| 2022-10-25 | 5.89 | $6.17 | 32600 |
| 2022-10-24 | 5.83 | $5.85 | 43206 |
| 2022-10-21 | 5.88 | $5.98 | 113200 |
| 2022-10-20 | 5.89 | $5.87 | 53540 |
| 2022-10-19 | 5.95 | $5.89 | 48900 |
| 2022-10-18 | 6.01 | $6.00 | 43632 |
| 2022-10-17 | 6.07 | $6.18 | 36700 |
| 2022-10-14 | 6.07 | $6.16 | 18800 |
| 2022-10-13 | 6.10 | $6.19 | 27200 |
| 2022-10-12 | 6.12 | $6.25 | 40614 |
| 2022-10-11 | 6.13 | $6.23 | 26900 |
| 2022-10-10 | 6.15 | $6.21 | 82300 |
| 2022-10-07 | 6.19 | $6.30 | 59932 |
| 2022-10-06 | 6.22 | $6.54 | 22200 |
| 2022-10-05 | 6.18 | $6.50 | 58104 |
| 2022-10-04 | 6.15 | $6.62 | 52100 |
| 2022-10-03 | 6.09 | $6.25 | 56400 |
| 2022-09-30 | 6.13 | $6.25 | 38945 |
| 2022-09-29 | 6.18 | $6.09 | 63300 |
| 2022-09-28 | 6.31 | $6.37 | 37200 |
| 2022-09-27 | 6.38 | $6.22 | 88000 |
| 2022-09-26 | 6.53 | $6.07 | 169100 |
| 2022-09-23 | 6.75 | $6.27 | 186900 |
| 2022-09-22 | 6.97 | $6.58 | 131600 |
| 2022-09-21 | 7.14 | $6.78 | 87943 |
| 2022-09-20 | 7.28 | $6.86 | 44805 |
| 2022-09-19 | 7.44 | $7.00 | 80600 |
| 2022-09-16 | 7.58 | $7.25 | 48237 |
| 2022-09-15 | 7.67 | $7.51 | 60600 |
| 2022-09-14 | 7.70 | $7.87 | 95400 |
| 2022-09-13 | 7.62 | $7.59 | 44000 |
| 2022-09-12 | 7.60 | $7.83 | 75034 |
| 2022-09-09 | 7.51 | $7.81 | 55000 |
| 2022-09-08 | 7.41 | $7.71 | 47416 |
| 2022-09-07 | 7.31 | $7.45 | 27300 |
| 2022-09-06 | 7.27 | $7.36 | 55000 |
| 2022-09-02 | 7.26 | $7.31 | 23800 |
| 2022-09-01 | 7.25 | $7.24 | 38300 |
| 2022-08-31 | 7.27 | $7.10 | 44333 |
| 2022-08-30 | 7.35 | $7.03 | 75600 |
| 2022-08-29 | 7.45 | $7.10 | 46839 |
| 2022-08-26 | 7.56 | $7.25 | 37939 |
| 2022-08-25 | 7.65 | $7.40 | 53602 |
| 2022-08-24 | 7.70 | $7.50 | 32615 |
| 2022-08-23 | 7.73 | $7.51 | 26100 |
| 2022-08-22 | 7.77 | $7.61 | 39787 |
| 2022-08-19 | 7.77 | $7.70 | 63000 |
| 2022-08-18 | 7.75 | $7.80 | 46300 |
| 2022-08-17 | 7.68 | $7.73 | 30000 |
| 2022-08-16 | 7.62 | $7.71 | 33030 |
| 2022-08-15 | 7.55 | $7.75 | 26722 |
| 2022-08-12 | 7.46 | $7.56 | 34315 |
| 2022-08-11 | 7.39 | $7.41 | 48737 |
| 2022-08-10 | 7.37 | $7.55 | 22301 |
| 2022-08-09 | 7.28 | $7.38 | 21400 |
| 2022-08-08 | 7.24 | $7.41 | 55911 |
| 2022-08-05 | 7.17 | $7.26 | 25933 |
| 2022-08-04 | 7.14 | $7.24 | 37100 |
| 2022-08-03 | 7.11 | $7.20 | 29428 |
| 2022-08-02 | 7.09 | $7.20 | 26720 |
| 2022-08-01 | 7.06 | $7.17 | 50838 |
| 2022-07-29 | 7.03 | $7.12 | 47600 |
| 2022-07-28 | 7.02 | $7.05 | 56107 |
| 2022-07-27 | 7.02 | $7.14 | 36800 |
| 2022-07-26 | 7.00 | $6.90 | 65325 |
| 2022-07-25 | 7.06 | $7.20 | 16100 |
| 2022-07-22 | 7.03 | $7.06 | 27014 |
| 2022-07-21 | 7.05 | $7.17 | 15900 |
| 2022-07-20 | 7.03 | $7.08 | 16400 |
| 2022-07-19 | 7.04 | $7.02 | 63420 |
| 2022-07-18 | 7.08 | $6.87 | 59607 |
| 2022-07-15 | 7.17 | $6.93 | 40700 |
| 2022-07-14 | 7.27 | $7.13 | 21021 |
| 2022-07-13 | 7.32 | $7.19 | 57311 |
| 2022-07-12 | 7.37 | $7.20 | 26233 |
| 2022-07-11 | 7.43 | $7.39 | 42432 |
| 2022-07-08 | 7.44 | $7.36 | 22900 |
| 2022-07-07 | 7.46 | $7.78 | 45200 |
| 2022-07-06 | 7.36 | $7.62 | 36224 |
| 2022-07-05 | 7.28 | $7.47 | 25500 |
| 2022-07-01 | 7.23 | $7.32 | 39500 |
| 2022-06-30 | 7.23 | $7.23 | 13100 |
| 2022-06-29 | 7.25 | $7.32 | 33000 |
| 2022-06-28 | 7.25 | $7.40 | 40812 |
| 2022-06-27 | 7.23 | $7.46 | 37419 |
| 2022-06-24 | 7.19 | $7.47 | 60621 |
| 2022-06-23 | 7.14 | $7.14 | 107133 |
| 2022-06-22 | 7.19 | $7.02 | 39800 |
| 2022-06-21 | 7.28 | $7.03 | 121200 |
| 2022-06-17 | 7.40 | $6.83 | 56846 |
| 2022-06-16 | 7.61 | $6.94 | 62882 |
| 2022-06-15 | 7.83 | $7.45 | 71600 |
| 2022-06-14 | 7.94 | $7.40 | 40640 |
| 2022-06-13 | 8.08 | $7.65 | 83200 |
| 2022-06-10 | 8.18 | $7.95 | 82768 |
| 2022-06-09 | 8.20 | $8.13 | 54600 |
| 2022-06-08 | 8.16 | $8.18 | 41513 |
| 2022-06-07 | 8.09 | $8.12 | 40215 |
| 2022-06-06 | 8.02 | $8.02 | 52400 |
| 2022-06-03 | 7.97 | $8.11 | 38905 |
| 2022-06-02 | 7.88 | $8.08 | 40800 |
| 2022-06-01 | 7.77 | $8.06 | 26100 |
| 2022-05-31 | 7.65 | $8.07 | 59935 |
| 2022-05-27 | 7.49 | $7.97 | 33421 |
| 2022-05-26 | 7.34 | $7.66 | 36746 |
| 2022-05-25 | 7.25 | $7.54 | 37804 |
| 2022-05-24 | 7.18 | $7.31 | 46800 |
| 2022-05-23 | 7.17 | $7.43 | 25024 |
| 2022-05-20 | 7.13 | $7.38 | 47200 |
| 2022-05-19 | 7.10 | $7.42 | 33332 |
| 2022-05-18 | 7.05 | $7.41 | 34200 |
| 2022-05-17 | 7.00 | $7.59 | 32400 |
| 2022-05-16 | 6.89 | $7.21 | 31829 |
| 2022-05-13 | 6.88 | $7.00 | 33700 |
| 2022-05-12 | 6.94 | $6.63 | 86813 |
| 2022-05-11 | 7.14 | $6.76 | 82005 |
| 2022-05-10 | 7.36 | $6.97 | 118713 |
| 2022-05-09 | 7.56 | $7.25 | 88800 |
| 2022-05-06 | 7.72 | $7.68 | 77200 |
| 2022-05-05 | 7.78 | $7.99 | 43024 |
| 2022-05-04 | 7.76 | $8.16 | 51246 |
| 2022-05-03 | 7.68 | $7.90 | 49100 |
| 2022-05-02 | 7.68 | $7.83 | 50600 |
| 2022-04-29 | 7.71 | $7.80 | 37121 |
| 2022-04-28 | 7.76 | $7.93 | 24100 |
| 2022-04-27 | 7.78 | $7.89 | 42907 |
| 2022-04-26 | 7.82 | $7.78 | 45427 |
| 2022-04-25 | 7.91 | $7.91 | 122300 |
| 2022-04-22 | 7.99 | $8.05 | 36900 |
| 2022-04-21 | 8.05 | $8.18 | 44100 |
| 2022-04-20 | 8.08 | $8.11 | 49000 |
| 2022-04-19 | 8.15 | $8.15 | 66113 |
| 2022-04-18 | 8.22 | $8.08 | 154139 |
| 2022-04-14 | 8.34 | $8.15 | 155821 |
| 2022-04-13 | 8.46 | $8.38 | 64606 |
| 2022-04-12 | 8.54 | $8.27 | 39742 |
| 2022-04-11 | 8.68 | $8.34 | 45800 |
| 2022-04-08 | 8.82 | $8.37 | 80328 |
| 2022-04-07 | 8.99 | $8.60 | 49409 |
| 2022-04-06 | 9.13 | $8.81 | 80239 |
| 2022-04-05 | 9.22 | $9.03 | 48717 |
| 2022-04-04 | 9.27 | $9.18 | 24900 |
| 2022-04-01 | 9.28 | $9.12 | 50220 |
| 2022-03-31 | 9.30 | $9.21 | 52600 |
| 2022-03-30 | 9.30 | $9.18 | 54609 |
| 2022-03-29 | 9.30 | $9.22 | 48719 |
| 2022-03-28 | 9.29 | $9.17 | 40940 |
| 2022-03-25 | 9.29 | $9.18 | 68000 |
| 2022-03-24 | 9.29 | $9.22 | 117500 |
| 2022-03-23 | 9.26 | $9.08 | 59700 |
| 2022-03-22 | 9.27 | $9.19 | 121400 |
| 2022-03-21 | 9.25 | $8.91 | 74543 |
| 2022-03-18 | 9.30 | $9.20 | 84700 |
| 2022-03-17 | 9.27 | $9.10 | 71600 |
| 2022-03-16 | 9.27 | $9.14 | 116900 |
| 2022-03-15 | 9.24 | $9.18 | 171400 |
| 2022-03-14 | 9.19 | $9.33 | 177500 |
| 2022-03-11 | 9.07 | $9.16 | 72600 |
| 2022-03-10 | 8.98 | $9.16 | 108027 |
| 2022-03-09 | 8.87 | $9.12 | 145600 |
| 2022-03-08 | 8.74 | $8.86 | 195816 |
| 2022-03-07 | 8.66 | $8.60 | 114842 |
| 2022-03-04 | 8.65 | $8.66 | 57827 |
| 2022-03-03 | 8.61 | $8.62 | 66932 |
| 2022-03-02 | 8.57 | $8.66 | 36433 |
| 2022-03-01 | 8.51 | $8.50 | 40900 |
| 2022-02-28 | 8.49 | $8.57 | 56943 |
| 2022-02-25 | 8.44 | $8.55 | 67940 |
| 2022-02-24 | 8.38 | $8.48 | 151800 |
| 2022-02-23 | 8.33 | $8.37 | 68936 |
| 2022-02-22 | 8.31 | $8.45 | 178000 |
| 2022-02-18 | 8.25 | $8.16 | 36713 |
| 2022-02-17 | 8.28 | $8.25 | 113222 |
| 2022-02-16 | 8.28 | $8.44 | 56300 |
| 2022-02-15 | 8.23 | $8.35 | 55136 |
| 2022-02-14 | 8.19 | $8.16 | 62214 |
| 2022-02-11 | 8.20 | $8.19 | 60100 |
| 2022-02-10 | 8.20 | $8.33 | 56500 |
| 2022-02-09 | 8.17 | $8.54 | 41344 |
| 2022-02-08 | 8.06 | $8.18 | 23903 |
| 2022-02-07 | 8.05 | $8.12 | 37200 |
| 2022-02-04 | 8.05 | $8.15 | 68539 |
| 2022-02-03 | 8.04 | $8.01 | 68244 |
| 2022-02-02 | 8.09 | $8.21 | 72800 |
| 2022-02-01 | 8.08 | $8.31 | 59400 |
| 2022-01-31 | 8.04 | $8.31 | 46500 |
| 2022-01-28 | 7.99 | $8.01 | 93800 |
| 2022-01-27 | 8.04 | $7.89 | 73120 |
| 2022-01-26 | 8.13 | $8.05 | 78900 |
| 2022-01-25 | 8.20 | $8.10 | 95717 |
| 2022-01-24 | 8.27 | $8.08 | 188100 |
| 2022-01-21 | 8.37 | $7.97 | 138432 |
| 2022-01-20 | 8.52 | $8.36 | 97109 |
| 2022-01-19 | 8.59 | $8.43 | 55300 |
| 2022-01-18 | 8.65 | $8.59 | 97800 |
| 2022-01-14 | 8.67 | $8.81 | 47042 |
| 2022-01-13 | 8.63 | $8.76 | 56600 |
| 2022-01-12 | 8.60 | $8.72 | 37700 |
| 2022-01-11 | 8.58 | $8.72 | 49710 |
| 2022-01-10 | 8.55 | $8.49 | 86019 |
| 2022-01-07 | 8.59 | $8.50 | 72024 |
| 2022-01-06 | 8.63 | $8.55 | 51841 |
| 2022-01-05 | 8.67 | $8.64 | 75613 |
| 2022-01-04 | 8.70 | $8.95 | 50400 |
| 2022-01-03 | 8.63 | $8.98 | 41430 |
| 2021-12-31 | 8.54 | $8.68 | 106134 |
| 2021-12-30 | 8.53 | $8.70 | 54156 |
| 2021-12-29 | 8.51 | $8.60 | 84000 |
| 2021-12-28 | 8.53 | $8.67 | 30810 |
| 2021-12-27 | 8.53 | $8.79 | 33800 |
| 2021-12-23 | 8.49 | $8.75 | 49406 |
| 2021-12-22 | 8.47 | $8.61 | 46400 |
| 2021-12-21 | 8.48 | $8.48 | 79347 |
| 2021-12-20 | 8.55 | $8.39 | 186606 |
| 2021-12-17 | 8.66 | $8.70 | 121113 |
| 2021-12-16 | 8.71 | $8.40 | 113037 |
| 2021-12-15 | 8.86 | $8.73 | 64800 |
| 2021-12-14 | 8.94 | $8.57 | 69800 |
| 2021-12-13 | 9.10 | $8.73 | 111615 |
| 2021-12-10 | 9.24 | $9.00 | 67448 |
| 2021-12-09 | 9.33 | $9.10 | 70519 |
| 2021-12-08 | 9.40 | $9.49 | 53400 |
| 2021-12-07 | 9.37 | $9.52 | 71605 |
| 2021-12-06 | 9.31 | $9.38 | 62100 |
| 2021-12-03 | 9.30 | $9.18 | 61500 |
| 2021-12-02 | 9.34 | $9.23 | 44429 |
| 2021-12-01 | 9.37 | $9.21 | 63515 |
| 2021-11-30 | 9.42 | $9.28 | 81327 |
| 2021-11-29 | 9.46 | $9.38 | 26200 |
| 2021-11-26 | 9.47 | $9.42 | 48720 |
| 2021-11-24 | 9.48 | $9.48 | 79900 |
| 2021-11-23 | 9.46 | $9.46 | 58936 |
| 2021-11-22 | 9.44 | $9.42 | 66100 |
| 2021-11-19 | 9.44 | $9.48 | 36600 |
| 2021-11-18 | 9.41 | $9.47 | 50300 |
| 2021-11-17 | 9.38 | $9.42 | 34400 |
| 2021-11-16 | 9.35 | $9.49 | 54516 |
| 2021-11-15 | 9.30 | $9.38 | 32303 |
| 2021-11-12 | 9.27 | $9.35 | 43800 |
| 2021-11-11 | 9.24 | $9.23 | 86200 |
| 2021-11-10 | 9.25 | $9.23 | 44518 |
| 2021-11-09 | 9.26 | $9.29 | 67800 |
| 2021-11-08 | 9.25 | $9.27 | 35634 |
| 2021-11-05 | 9.24 | $9.22 | 43600 |
| 2021-11-04 | 9.25 | $9.15 | 46012 |
| 2021-11-03 | 9.29 | $9.29 | 43900 |
| 2021-11-02 | 9.29 | $9.23 | 33018 |
| 2021-11-01 | 9.30 | $9.26 | 52100 |
| 2021-10-29 | 9.31 | $9.15 | 36000 |
| 2021-10-28 | 9.36 | $9.21 | 59726 |
| 2021-10-27 | 9.40 | $9.22 | 57381 |
| 2021-10-26 | 9.45 | $9.38 | 25101 |
| 2021-10-25 | 9.45 | $9.44 | 55311 |
| 2021-10-22 | 9.43 | $9.42 | 34216 |
| 2021-10-21 | 9.42 | $9.43 | 36844 |
| 2021-10-20 | 9.39 | $9.45 | 43917 |
| 2021-10-19 | 9.36 | $9.41 | 41425 |
| 2021-10-18 | 9.32 | $9.45 | 31835 |
| 2021-10-15 | 9.27 | $9.43 | 16329 |
| 2021-10-14 | 9.22 | $9.31 | 22300 |
| 2021-10-13 | 9.19 | $9.25 | 18447 |
| 2021-10-12 | 9.17 | $9.22 | 28122 |
| 2021-10-11 | 9.16 | $9.20 | 40717 |
| 2021-10-08 | 9.15 | $9.25 | 20400 |
| 2021-10-07 | 9.13 | $9.20 | 53000 |
| 2021-10-06 | 9.12 | $9.09 | 28345 |
| 2021-10-05 | 9.15 | $9.16 | 27900 |
| 2021-10-04 | 9.16 | $9.08 | 48903 |
| 2021-10-01 | 9.20 | $9.21 | 36700 |
| 2021-09-30 | 9.20 | $9.13 | 24800 |
| 2021-09-29 | 9.24 | $9.21 | 29100 |
| 2021-09-28 | 9.26 | $9.17 | 75419 |
| 2021-09-27 | 9.29 | $9.34 | 73400 |
| 2021-09-24 | 9.28 | $9.45 | 81500 |
| 2021-09-23 | 9.24 | $9.39 | 96900 |
| 2021-09-22 | 9.20 | $9.24 | 47200 |
| 2021-09-21 | 9.21 | $9.15 | 61700 |
| 2021-09-20 | 9.25 | $9.00 | 114135 |
| 2021-09-17 | 9.35 | $9.23 | 23300 |
| 2021-09-16 | 9.39 | $9.31 | 35328 |
| 2021-09-15 | 9.43 | $9.30 | 28237 |
| 2021-09-14 | 9.47 | $9.32 | 81431 |
| 2021-09-13 | 9.52 | $9.45 | 68200 |
| 2021-09-10 | 9.53 | $9.44 | 63600 |
| 2021-09-09 | 9.55 | $9.52 | 57240 |
| 2021-09-08 | 9.56 | $9.54 | 75713 |
| 2021-09-07 | 9.55 | $9.56 | 59200 |
| 2021-09-03 | 9.55 | $9.56 | 67143 |
| 2021-09-02 | 9.53 | $9.60 | 53300 |
| 2021-09-01 | 9.51 | $9.58 | 73300 |
| 2021-08-31 | 9.48 | $9.55 | 72703 |
| 2021-08-30 | 9.46 | $9.40 | 65000 |
| 2021-08-27 | 9.49 | $9.40 | 88500 |
| 2021-08-26 | 9.52 | $9.56 | 107700 |
| 2021-08-25 | 9.51 | $9.57 | 154527 |
| 2021-08-24 | 9.49 | $9.58 | 79141 |
| 2021-08-23 | 9.47 | $9.57 | 90700 |
| 2021-08-20 | 9.45 | $9.54 | 47606 |
| 2021-08-19 | 9.43 | $9.40 | 117719 |
| 2021-08-18 | 9.46 | $9.49 | 38800 |
| 2021-08-17 | 9.46 | $9.51 | 46400 |
| 2021-08-16 | 9.47 | $9.58 | 35900 |
| 2021-08-13 | 9.45 | $9.50 | 54708 |
| 2021-08-12 | 9.47 | $9.56 | 110335 |
| 2021-08-11 | 9.46 | $9.61 | 41512 |
| 2021-08-10 | 9.44 | $9.61 | 53100 |
| 2021-08-09 | 9.43 | $9.64 | 34000 |
| 2021-08-06 | 9.40 | $9.55 | 52200 |
| 2021-08-05 | 9.40 | $9.57 | 43945 |
| 2021-08-04 | 9.40 | $9.55 | 71811 |
| 2021-08-03 | 9.41 | $9.62 | 89600 |
| 2021-08-02 | 9.40 | $9.62 | 29500 |
| 2021-07-30 | 9.40 | $9.62 | 52000 |
| 2021-07-29 | 9.40 | $9.64 | 34203 |
| 2021-07-28 | 9.40 | $9.61 | 47934 |
| 2021-07-27 | 9.42 | $9.56 | 88943 |
| 2021-07-26 | 9.47 | $9.60 | 59300 |
| 2021-07-23 | 9.52 | $9.67 | 29525 |
| 2021-07-22 | 9.57 | $9.60 | 79400 |
| 2021-07-21 | 9.66 | $9.69 | 62600 |
| 2021-07-20 | 9.74 | $9.68 | 41324 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.06
2026-07-17
Close Price
$4.13
Vol: 477875
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.29
Average
47.28
Maximum
72.33
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.06 | $4.13 | 477875 |
| 2026-07-16 | 51.67 | $4.22 | 577965 |
| 2026-07-15 | 50.77 | $4.21 | 529000 |
| 2026-07-14 | 52.63 | $4.23 | 335652 |
| 2026-07-13 | 52.63 | $4.23 | 337500 |
| 2026-07-10 | 53.51 | $4.24 | 355101 |
| 2026-07-09 | 51.18 | $4.21 | 525900 |
| 2026-07-08 | 47.86 | $4.17 | 142834 |
| 2026-07-07 | 48.64 | $4.18 | 244034 |
| 2026-07-06 | 48.64 | $4.18 | 411528 |
| 2026-07-02 | 50.13 | $4.20 | 171813 |
| 2026-07-01 | 50.13 | $4.20 | 523000 |
| 2026-06-30 | 50.83 | $4.21 | 236000 |
| 2026-06-29 | 44.16 | $4.12 | 384709 |
| 2026-06-26 | 35.90 | $4.03 | 583032 |
| 2026-06-25 | 37.05 | $4.05 | 161969 |
| 2026-06-24 | 38.84 | $4.08 | 387709 |
| 2026-06-23 | 40.70 | $4.11 | 456800 |
| 2026-06-22 | 47.14 | $4.20 | 505718 |
| 2026-06-18 | 47.14 | $4.20 | 268670 |
| 2026-06-17 | 47.90 | $4.21 | 575239 |
| 2026-06-16 | 49.41 | $4.23 | 348700 |
| 2026-06-15 | 52.57 | $4.27 | 266414 |
| 2026-06-12 | 56.89 | $4.32 | 406603 |
| 2026-06-11 | 55.50 | $4.30 | 363905 |
| 2026-06-10 | 51.81 | $4.25 | 277472 |
| 2026-06-09 | 53.50 | $4.27 | 318700 |
| 2026-06-08 | 56.09 | $4.30 | 195504 |
| 2026-06-05 | 53.97 | $4.27 | 323100 |
| 2026-06-04 | 55.67 | $4.29 | 354405 |
| 2026-06-03 | 56.52 | $4.30 | 230700 |
| 2026-06-02 | 60.00 | $4.34 | 338141 |
| 2026-06-01 | 57.52 | $4.30 | 354863 |
| 2026-05-29 | 61.11 | $4.34 | 195343 |
| 2026-05-28 | 59.92 | $4.32 | 161878 |
| 2026-05-27 | 58.72 | $4.30 | 120200 |
| 2026-05-26 | 58.13 | $4.29 | 285202 |
| 2026-05-22 | 56.94 | $4.27 | 280909 |
| 2026-05-21 | 56.94 | $4.27 | 255739 |
| 2026-05-20 | 54.63 | $4.23 | 243800 |
| 2026-05-19 | 50.88 | $4.17 | 176029 |
| 2026-05-18 | 50.88 | $4.17 | 249738 |
| 2026-05-15 | 49.62 | $4.15 | 246300 |
| 2026-05-14 | 52.83 | $4.20 | 233120 |
| 2026-05-13 | 59.39 | $4.29 | 544100 |
| 2026-05-12 | 62.67 | $4.33 | 624481 |
| 2026-05-11 | 61.14 | $4.30 | 387380 |
| 2026-05-08 | 60.63 | $4.29 | 406500 |
| 2026-05-07 | 55.64 | $4.20 | 161865 |
| 2026-05-06 | 55.64 | $4.20 | 356015 |
| 2026-05-05 | 53.88 | $4.17 | 312500 |
| 2026-05-04 | 54.56 | $4.18 | 284464 |
| 2026-05-01 | 53.44 | $4.16 | 304066 |
| 2026-04-30 | 49.26 | $4.09 | 598432 |
| 2026-04-29 | 50.49 | $4.11 | 130500 |
| 2026-04-28 | 53.00 | $4.15 | 130605 |
| 2026-04-27 | 52.44 | $4.14 | 89800 |
| 2026-04-24 | 53.04 | $4.15 | 216325 |
| 2026-04-23 | 55.47 | $4.19 | 276350 |
| 2026-04-22 | 56.07 | $4.20 | 183912 |
| 2026-04-21 | 47.28 | $4.04 | 197100 |
| 2026-04-20 | 51.57 | $4.11 | 117563 |
| 2026-04-17 | 52.87 | $4.13 | 136146 |
| 2026-04-16 | 51.11 | $4.10 | 338500 |
| 2026-04-15 | 57.97 | $4.20 | 363242 |
| 2026-04-14 | 55.11 | $4.15 | 381909 |
| 2026-04-13 | 53.92 | $4.13 | 214021 |
| 2026-04-10 | 51.47 | $4.09 | 167758 |
| 2026-04-09 | 48.89 | $4.05 | 216653 |
| 2026-04-08 | 46.18 | $4.01 | 385812 |
| 2026-04-07 | 44.06 | $3.98 | 215900 |
| 2026-04-06 | 44.06 | $3.98 | 153437 |
| 2026-04-02 | 45.13 | $4.00 | 155400 |
| 2026-04-01 | 41.05 | $3.94 | 166734 |
| 2026-03-31 | 40.35 | $3.93 | 391125 |
| 2026-03-30 | 40.35 | $3.93 | 241246 |
| 2026-03-27 | 43.63 | $4.00 | 199413 |
| 2026-03-26 | 43.00 | $3.99 | 226893 |
| 2026-03-25 | 46.45 | $4.06 | 131114 |
| 2026-03-24 | 47.48 | $4.08 | 589600 |
| 2026-03-23 | 40.58 | $3.97 | 386600 |
| 2026-03-20 | 37.75 | $3.93 | 425500 |
| 2026-03-19 | 39.54 | $3.97 | 467882 |
| 2026-03-18 | 42.91 | $4.04 | 222665 |
| 2026-03-17 | 43.42 | $4.05 | 361616 |
| 2026-03-16 | 48.25 | $4.14 | 441948 |
| 2026-03-13 | 46.36 | $4.11 | 304100 |
| 2026-03-12 | 50.45 | $4.18 | 215447 |
| 2026-03-11 | 52.33 | $4.21 | 180574 |
| 2026-03-10 | 52.33 | $4.21 | 359025 |
| 2026-03-09 | 56.10 | $4.27 | 382215 |
| 2026-03-06 | 53.44 | $4.22 | 130209 |
| 2026-03-05 | 54.70 | $4.24 | 291249 |
| 2026-03-04 | 49.63 | $4.15 | 259530 |
| 2026-03-03 | 50.23 | $4.16 | 469800 |
| 2026-03-02 | 55.94 | $4.25 | 283600 |
| 2026-02-27 | 51.90 | $4.18 | 284811 |
| 2026-02-26 | 50.03 | $4.15 | 149670 |
| 2026-02-25 | 50.03 | $4.15 | 186300 |
| 2026-02-24 | 46.93 | $4.10 | 239832 |
| 2026-02-23 | 42.16 | $4.03 | 311500 |
| 2026-02-20 | 39.96 | $4.00 | 557800 |
| 2026-02-19 | 41.98 | $4.04 | 275852 |
| 2026-02-18 | 44.10 | $4.08 | 198808 |
| 2026-02-17 | 41.28 | $4.04 | 392600 |
| 2026-02-13 | 41.78 | $4.05 | 478500 |
| 2026-02-12 | 49.13 | $4.18 | 424600 |
| 2026-02-11 | 58.08 | $4.30 | 373620 |
| 2026-02-10 | 50.18 | $4.19 | 389600 |
| 2026-02-09 | 51.01 | $4.20 | 334939 |
| 2026-02-06 | 49.41 | $4.18 | 677800 |
| 2026-02-05 | 50.19 | $4.19 | 347501 |
| 2026-02-04 | 52.54 | $4.22 | 193235 |
| 2026-02-03 | 54.98 | $4.25 | 214232 |
| 2026-02-02 | 51.40 | $4.20 | 238200 |
| 2026-01-30 | 51.40 | $4.20 | 226900 |
| 2026-01-29 | 49.97 | $4.18 | 185247 |
| 2026-01-28 | 52.94 | $4.22 | 189311 |
| 2026-01-27 | 50.12 | $4.18 | 252306 |
| 2026-01-26 | 53.95 | $4.23 | 173418 |
| 2026-01-23 | 51.11 | $4.19 | 293224 |
| 2026-01-22 | 51.87 | $4.20 | 351100 |
| 2026-01-21 | 57.57 | $4.27 | 206642 |
| 2026-01-20 | 52.63 | $4.20 | 134700 |
| 2026-01-16 | 52.63 | $4.20 | 145600 |
| 2026-01-15 | 51.90 | $4.19 | 156400 |
| 2026-01-14 | 52.67 | $4.20 | 366800 |
| 2026-01-13 | 54.97 | $4.23 | 228200 |
| 2026-01-12 | 54.97 | $4.23 | 218449 |
| 2026-01-09 | 51.80 | $4.18 | 420467 |
| 2026-01-08 | 54.73 | $4.22 | 105900 |
| 2026-01-07 | 54.11 | $4.21 | 182224 |
| 2026-01-06 | 54.82 | $4.22 | 211300 |
| 2026-01-05 | 52.45 | $4.18 | 236800 |
| 2026-01-02 | 53.79 | $4.20 | 273756 |
| 2025-12-31 | 53.79 | $4.20 | 127516 |
| 2025-12-30 | 55.72 | $4.23 | 227527 |
| 2025-12-29 | 51.90 | $4.16 | 230047 |
| 2025-12-26 | 48.27 | $4.10 | 160832 |
| 2025-12-24 | 50.07 | $4.13 | 111313 |
| 2025-12-23 | 51.27 | $4.15 | 96742 |
| 2025-12-22 | 48.94 | $4.11 | 223939 |
| 2025-12-19 | 53.85 | $4.19 | 374392 |
| 2025-12-18 | 54.49 | $4.20 | 221218 |
| 2025-12-17 | 46.53 | $4.07 | 105200 |
| 2025-12-16 | 51.84 | $4.15 | 142831 |
| 2025-12-15 | 52.55 | $4.16 | 201600 |
| 2025-12-12 | 55.44 | $4.20 | 229800 |
| 2025-12-11 | 65.74 | $4.32 | 536618 |
| 2025-12-10 | 58.39 | $4.20 | 244300 |
| 2025-12-09 | 56.93 | $4.18 | 288560 |
| 2025-12-08 | 56.93 | $4.18 | 191422 |
| 2025-12-05 | 55.52 | $4.16 | 99495 |
| 2025-12-04 | 53.34 | $4.13 | 116300 |
| 2025-12-03 | 53.34 | $4.13 | 150258 |
| 2025-12-02 | 54.96 | $4.15 | 150506 |
| 2025-12-01 | 55.76 | $4.16 | 250900 |
| 2025-11-28 | 54.50 | $4.14 | 68842 |
| 2025-11-26 | 51.19 | $4.09 | 207714 |
| 2025-11-25 | 48.33 | $4.05 | 186402 |
| 2025-11-24 | 44.46 | $4.00 | 88814 |
| 2025-11-21 | 43.66 | $3.99 | 220022 |
| 2025-11-20 | 44.27 | $4.00 | 256100 |
| 2025-11-19 | 39.48 | $3.94 | 245208 |
| 2025-11-18 | 37.79 | $3.92 | 508273 |
| 2025-11-17 | 43.58 | $4.02 | 191525 |
| 2025-11-14 | 45.57 | $4.05 | 119800 |
| 2025-11-13 | 43.95 | $4.03 | 339035 |
| 2025-11-12 | 55.78 | $4.18 | 220835 |
| 2025-11-11 | 54.22 | $4.16 | 142400 |
| 2025-11-10 | 46.08 | $4.07 | 181000 |
| 2025-11-07 | 43.98 | $4.05 | 267300 |
| 2025-11-06 | 43.98 | $4.05 | 131500 |
| 2025-11-05 | 43.98 | $4.05 | 79131 |
| 2025-11-04 | 44.73 | $4.06 | 144300 |
| 2025-11-03 | 45.46 | $4.07 | 95300 |
| 2025-10-31 | 40.85 | $4.02 | 132915 |
| 2025-10-30 | 41.51 | $4.03 | 107400 |
| 2025-10-29 | 41.51 | $4.03 | 152700 |
| 2025-10-28 | 41.51 | $4.03 | 95043 |
| 2025-10-27 | 42.10 | $4.04 | 126878 |
| 2025-10-24 | 39.66 | $4.01 | 281815 |
| 2025-10-23 | 37.14 | $3.98 | 194600 |
| 2025-10-22 | 32.70 | $3.93 | 223124 |
| 2025-10-21 | 35.57 | $3.99 | 119738 |
| 2025-10-20 | 36.07 | $4.00 | 289300 |
| 2025-10-17 | 36.56 | $4.01 | 310000 |
| 2025-10-16 | 39.07 | $4.06 | 158512 |
| 2025-10-15 | 44.96 | $4.16 | 218392 |
| 2025-10-14 | 34.68 | $4.05 | 264300 |
| 2025-10-13 | 37.72 | $4.10 | 265600 |
| 2025-10-10 | 39.71 | $4.13 | 343316 |
| 2025-10-09 | 44.12 | $4.19 | 371843 |
| 2025-10-08 | 47.45 | $4.23 | 196100 |
| 2025-10-07 | 48.32 | $4.24 | 165917 |
| 2025-10-06 | 50.98 | $4.27 | 248536 |
| 2025-10-03 | 48.28 | $4.24 | 202038 |
| 2025-10-02 | 47.36 | $4.23 | 237000 |
| 2025-10-01 | 48.17 | $4.24 | 258537 |
| 2025-09-30 | 53.40 | $4.30 | 133900 |
| 2025-09-29 | 51.74 | $4.28 | 136000 |
| 2025-09-26 | 48.24 | $4.24 | 130121 |
| 2025-09-25 | 47.33 | $4.23 | 193000 |
| 2025-09-24 | 56.79 | $4.33 | 233929 |
| 2025-09-23 | 53.24 | $4.29 | 251600 |
| 2025-09-22 | 54.30 | $4.30 | 177566 |
| 2025-09-19 | 48.45 | $4.24 | 153132 |
| 2025-09-18 | 47.39 | $4.23 | 69134 |
| 2025-09-17 | 46.33 | $4.22 | 196516 |
| 2025-09-16 | 48.17 | $4.24 | 209900 |
| 2025-09-15 | 62.20 | $4.36 | 352343 |
| 2025-09-12 | 61.31 | $4.35 | 285755 |
| 2025-09-11 | 61.31 | $4.35 | 175100 |
| 2025-09-10 | 56.69 | $4.30 | 125300 |
| 2025-09-09 | 56.69 | $4.30 | 157902 |
| 2025-09-08 | 56.69 | $4.30 | 208133 |
| 2025-09-05 | 53.86 | $4.27 | 254500 |
| 2025-09-04 | 56.19 | $4.29 | 254100 |
| 2025-09-03 | 53.32 | $4.26 | 203100 |
| 2025-09-02 | 53.32 | $4.26 | 207158 |
| 2025-08-29 | 54.39 | $4.27 | 122700 |
| 2025-08-28 | 52.58 | $4.25 | 163451 |
| 2025-08-27 | 51.66 | $4.24 | 102800 |
| 2025-08-26 | 51.66 | $4.24 | 139700 |
| 2025-08-25 | 55.52 | $4.28 | 172200 |
| 2025-08-22 | 52.13 | $4.24 | 190620 |
| 2025-08-21 | 50.32 | $4.22 | 184900 |
| 2025-08-20 | 47.51 | $4.19 | 85245 |
| 2025-08-19 | 45.56 | $4.17 | 103000 |
| 2025-08-18 | 48.11 | $4.20 | 90900 |
| 2025-08-15 | 49.88 | $4.22 | 151912 |
| 2025-08-14 | 52.64 | $4.25 | 142827 |
| 2025-08-13 | 54.55 | $4.27 | 175200 |
| 2025-08-12 | 52.92 | $4.25 | 115465 |
| 2025-08-11 | 51.27 | $4.23 | 128100 |
| 2025-08-08 | 49.59 | $4.21 | 105000 |
| 2025-08-07 | 48.75 | $4.20 | 108637 |
| 2025-08-06 | 49.53 | $4.21 | 178700 |
| 2025-08-05 | 49.53 | $4.21 | 103000 |
| 2025-08-04 | 53.41 | $4.26 | 192300 |
| 2025-08-01 | 46.21 | $4.17 | 87408 |
| 2025-07-31 | 49.43 | $4.21 | 106037 |
| 2025-07-30 | 52.95 | $4.25 | 152516 |
| 2025-07-29 | 47.65 | $4.19 | 151300 |
| 2025-07-28 | 53.35 | $4.25 | 149846 |
| 2025-07-25 | 55.46 | $4.27 | 140411 |
| 2025-07-24 | 56.52 | $4.28 | 193012 |
| 2025-07-23 | 55.71 | $4.27 | 162410 |
| 2025-07-22 | 55.71 | $4.27 | 139800 |
| 2025-07-21 | 54.96 | $4.26 | 197648 |
| 2025-07-18 | 54.23 | $4.25 | 175700 |
| 2025-07-17 | 51.19 | $4.21 | 215375 |
| 2025-07-16 | 58.57 | $4.29 | 111624 |
| 2025-07-15 | 60.65 | $4.31 | 117250 |
| 2025-07-14 | 60.65 | $4.31 | 80400 |
| 2025-07-11 | 58.66 | $4.28 | 89940 |
| 2025-07-10 | 60.60 | $4.30 | 86106 |
| 2025-07-09 | 57.96 | $4.26 | 72623 |
| 2025-07-08 | 57.96 | $4.26 | 86839 |
| 2025-07-07 | 57.96 | $4.26 | 114788 |
| 2025-07-03 | 57.96 | $4.26 | 65600 |
| 2025-07-02 | 55.54 | $4.22 | 185700 |
| 2025-07-01 | 53.64 | $4.19 | 105803 |
| 2025-06-30 | 49.54 | $4.13 | 221100 |
| 2025-06-27 | 50.24 | $4.14 | 102909 |
| 2025-06-26 | 45.05 | $4.07 | 110110 |
| 2025-06-25 | 44.26 | $4.06 | 104620 |
| 2025-06-24 | 42.70 | $4.04 | 125639 |
| 2025-06-23 | 36.80 | $3.97 | 223407 |
| 2025-06-20 | 34.03 | $3.94 | 196725 |
| 2025-06-18 | 30.17 | $3.90 | 150305 |
| 2025-06-17 | 30.17 | $3.90 | 245300 |
| 2025-06-16 | 32.77 | $3.96 | 169900 |
| 2025-06-13 | 33.69 | $3.98 | 265840 |
| 2025-06-12 | 38.28 | $4.07 | 104734 |
| 2025-06-11 | 38.28 | $4.07 | 170700 |
| 2025-06-10 | 35.64 | $4.04 | 209038 |
| 2025-06-09 | 34.76 | $4.03 | 225900 |
| 2025-06-06 | 33.89 | $4.02 | 273437 |
| 2025-06-05 | 34.77 | $4.04 | 218200 |
| 2025-06-04 | 35.64 | $4.06 | 213337 |
| 2025-06-03 | 36.51 | $4.08 | 381518 |
| 2025-06-02 | 37.83 | $4.11 | 196720 |
| 2025-05-30 | 30.71 | $4.02 | 327132 |
| 2025-05-29 | 31.86 | $4.05 | 144500 |
| 2025-05-28 | 31.86 | $4.05 | 756802 |
| 2025-05-27 | 35.03 | $4.13 | 306000 |
| 2025-05-23 | 35.03 | $4.13 | 165495 |
| 2025-05-22 | 31.98 | $4.09 | 397440 |
| 2025-05-21 | 32.34 | $4.10 | 326650 |
| 2025-05-20 | 34.17 | $4.15 | 358038 |
| 2025-05-19 | 33.46 | $4.14 | 460400 |
| 2025-05-16 | 35.28 | $4.19 | 253719 |
| 2025-05-15 | 35.28 | $4.19 | 255400 |
| 2025-05-14 | 40.93 | $4.33 | 241500 |
| 2025-05-13 | 40.28 | $4.32 | 515300 |
| 2025-05-12 | 39.65 | $4.31 | 380200 |
| 2025-05-09 | 37.13 | $4.27 | 149615 |
| 2025-05-08 | 39.07 | $4.32 | 210400 |
| 2025-05-07 | 40.26 | $4.35 | 115900 |
| 2025-05-06 | 41.47 | $4.38 | 91527 |
| 2025-05-05 | 42.27 | $4.40 | 75900 |
| 2025-05-02 | 44.73 | $4.46 | 77100 |
| 2025-05-01 | 44.22 | $4.45 | 98000 |
| 2025-04-30 | 45.43 | $4.48 | 104932 |
| 2025-04-29 | 47.05 | $4.52 | 111300 |
| 2025-04-28 | 47.05 | $4.52 | 180947 |
| 2025-04-25 | 54.54 | $4.69 | 116500 |
| 2025-04-24 | 53.72 | $4.67 | 117519 |
| 2025-04-23 | 53.31 | $4.66 | 156512 |
| 2025-04-22 | 52.13 | $4.63 | 131838 |
| 2025-04-21 | 42.97 | $4.43 | 61535 |
| 2025-04-17 | 46.34 | $4.51 | 28641 |
| 2025-04-16 | 41.44 | $4.42 | 109544 |
| 2025-04-15 | 43.54 | $4.47 | 104722 |
| 2025-04-14 | 43.54 | $4.47 | 35833 |
| 2025-04-11 | 35.24 | $4.33 | 74719 |
| 2025-04-10 | 31.84 | $4.28 | 91800 |
| 2025-04-09 | 29.74 | $4.25 | 305007 |
| 2025-04-08 | 21.29 | $4.14 | 99158 |
| 2025-04-07 | 21.74 | $4.16 | 312200 |
| 2025-04-04 | 25.92 | $4.32 | 306531 |
| 2025-04-03 | 33.10 | $4.51 | 160120 |
| 2025-04-02 | 40.37 | $4.64 | 71268 |
| 2025-04-01 | 40.37 | $4.64 | 59713 |
| 2025-03-31 | 39.45 | $4.63 | 85600 |
| 2025-03-28 | 41.92 | $4.67 | 178500 |
| 2025-03-27 | 45.28 | $4.72 | 42108 |
| 2025-03-26 | 45.28 | $4.72 | 88400 |
| 2025-03-25 | 50.39 | $4.79 | 58830 |
| 2025-03-24 | 48.00 | $4.76 | 318038 |
| 2025-03-21 | 49.51 | $4.78 | 136500 |
| 2025-03-20 | 40.64 | $4.68 | 56300 |
| 2025-03-19 | 41.33 | $4.69 | 49647 |
| 2025-03-18 | 39.38 | $4.67 | 188811 |
| 2025-03-17 | 46.78 | $4.77 | 195700 |
| 2025-03-14 | 60.91 | $4.90 | 262192 |
| 2025-03-13 | 57.12 | $4.86 | 84194 |
| 2025-03-12 | 56.11 | $4.85 | 105879 |
| 2025-03-11 | 50.59 | $4.80 | 142739 |
| 2025-03-10 | 45.36 | $4.76 | 150832 |
| 2025-03-07 | 50.43 | $4.80 | 134229 |
| 2025-03-06 | 50.43 | $4.80 | 61200 |
| 2025-03-05 | 49.14 | $4.79 | 71511 |
| 2025-03-04 | 49.14 | $4.79 | 150100 |
| 2025-03-03 | 50.32 | $4.80 | 130843 |
| 2025-02-28 | 49.16 | $4.79 | 66500 |
| 2025-02-27 | 50.27 | $4.80 | 63748 |
| 2025-02-26 | 50.27 | $4.80 | 96200 |
| 2025-02-25 | 50.27 | $4.80 | 94200 |
| 2025-02-24 | 49.29 | $4.79 | 122318 |
| 2025-02-21 | 49.29 | $4.79 | 113145 |
| 2025-02-20 | 48.37 | $4.78 | 60001 |
| 2025-02-19 | 50.10 | $4.80 | 49622 |
| 2025-02-18 | 49.24 | $4.79 | 64246 |
| 2025-02-14 | 50.91 | $4.81 | 54101 |
| 2025-02-13 | 50.91 | $4.81 | 107800 |
| 2025-02-12 | 51.70 | $4.82 | 31927 |
| 2025-02-11 | 52.47 | $4.83 | 75200 |
| 2025-02-10 | 54.01 | $4.85 | 59630 |
| 2025-02-07 | 51.30 | $4.81 | 123300 |
| 2025-02-06 | 58.69 | $4.90 | 73900 |
| 2025-02-05 | 58.69 | $4.90 | 94400 |
| 2025-02-04 | 56.81 | $4.87 | 82200 |
| 2025-02-03 | 57.64 | $4.88 | 90400 |
| 2025-01-31 | 58.45 | $4.89 | 54700 |
| 2025-01-30 | 58.45 | $4.89 | 41300 |
| 2025-01-29 | 57.37 | $4.87 | 41871 |
| 2025-01-28 | 60.35 | $4.91 | 51816 |
| 2025-01-27 | 58.29 | $4.87 | 70700 |
| 2025-01-24 | 56.69 | $4.84 | 21200 |
| 2025-01-23 | 55.05 | $4.81 | 57800 |
| 2025-01-22 | 52.19 | $4.76 | 66012 |
| 2025-01-21 | 48.45 | $4.70 | 72200 |
| 2025-01-17 | 47.80 | $4.69 | 48547 |
| 2025-01-16 | 48.97 | $4.71 | 32500 |
| 2025-01-15 | 49.55 | $4.72 | 42126 |
| 2025-01-14 | 45.93 | $4.66 | 90200 |
| 2025-01-13 | 44.02 | $4.63 | 80600 |
| 2025-01-10 | 43.39 | $4.62 | 105000 |
| 2025-01-08 | 43.39 | $4.62 | 52632 |
| 2025-01-07 | 43.83 | $4.63 | 46010 |
| 2025-01-06 | 41.55 | $4.59 | 67928 |
| 2025-01-03 | 40.39 | $4.57 | 31911 |
| 2025-01-02 | 35.57 | $4.49 | 84589 |
| 2024-12-31 | 33.65 | $4.46 | 106500 |
| 2024-12-30 | 33.65 | $4.46 | 222115 |
| 2024-12-27 | 37.69 | $4.58 | 81743 |
| 2024-12-26 | 38.80 | $4.61 | 184429 |
| 2024-12-24 | 45.10 | $4.76 | 47900 |
| 2024-12-23 | 46.53 | $4.79 | 88147 |
| 2024-12-20 | 49.00 | $4.84 | 258834 |
| 2024-12-19 | 37.70 | $4.66 | 195348 |
| 2024-12-18 | 38.15 | $4.67 | 155033 |
| 2024-12-17 | 36.72 | $4.65 | 82543 |
| 2024-12-16 | 37.13 | $4.66 | 236300 |
| 2024-12-13 | 42.99 | $4.79 | 167539 |
| 2024-12-12 | 61.42 | $5.05 | 208643 |
| 2024-12-11 | 65.53 | $5.09 | 321600 |
| 2024-12-10 | 66.59 | $5.10 | 105300 |
| 2024-12-09 | 66.07 | $5.09 | 95100 |
| 2024-12-06 | 69.13 | $5.12 | 173945 |
| 2024-12-05 | 65.02 | $5.04 | 136700 |
| 2024-12-04 | 66.06 | $5.05 | 132714 |
| 2024-12-03 | 64.99 | $5.03 | 129500 |
| 2024-12-02 | 69.13 | $5.07 | 144000 |
| 2024-11-29 | 64.88 | $4.99 | 39300 |
| 2024-11-27 | 63.07 | $4.96 | 78120 |
| 2024-11-26 | 59.79 | $4.91 | 65700 |
| 2024-11-25 | 57.65 | $4.88 | 74400 |
| 2024-11-22 | 54.57 | $4.84 | 96600 |
| 2024-11-21 | 53.78 | $4.83 | 76701 |
| 2024-11-20 | 53.78 | $4.83 | 67800 |
| 2024-11-19 | 53.78 | $4.83 | 126042 |
| 2024-11-18 | 50.02 | $4.78 | 71904 |
| 2024-11-15 | 48.43 | $4.76 | 45000 |
| 2024-11-14 | 49.94 | $4.78 | 37325 |
| 2024-11-13 | 47.62 | $4.75 | 59106 |
| 2024-11-12 | 52.23 | $4.81 | 74200 |
| 2024-11-11 | 53.89 | $4.83 | 54500 |
| 2024-11-08 | 53.89 | $4.83 | 52909 |
| 2024-11-07 | 51.82 | $4.80 | 37900 |
| 2024-11-06 | 47.34 | $4.74 | 56500 |
| 2024-11-05 | 44.04 | $4.70 | 42939 |
| 2024-11-04 | 42.32 | $4.68 | 173234 |
| 2024-11-01 | 33.62 | $4.59 | 44900 |
| 2024-10-31 | 34.17 | $4.60 | 35334 |
| 2024-10-30 | 36.41 | $4.64 | 37448 |
| 2024-10-29 | 35.40 | $4.63 | 41200 |
| 2024-10-28 | 35.94 | $4.64 | 52800 |
| 2024-10-25 | 35.00 | $4.63 | 57400 |
| 2024-10-24 | 31.16 | $4.59 | 44369 |
| 2024-10-23 | 29.17 | $4.57 | 64403 |
| 2024-10-22 | 34.35 | $4.68 | 71545 |
| 2024-10-21 | 36.01 | $4.71 | 65900 |
| 2024-10-18 | 35.02 | $4.70 | 69412 |
| 2024-10-17 | 37.81 | $4.75 | 34707 |
| 2024-10-16 | 37.81 | $4.75 | 43620 |
| 2024-10-15 | 35.01 | $4.72 | 81312 |
| 2024-10-14 | 36.03 | $4.74 | 56300 |
| 2024-10-11 | 35.13 | $4.73 | 71000 |
| 2024-10-10 | 35.13 | $4.73 | 107500 |
| 2024-10-09 | 36.53 | $4.76 | 183400 |
| 2024-10-08 | 40.63 | $4.84 | 28336 |
| 2024-10-07 | 41.18 | $4.85 | 62300 |
| 2024-10-04 | 44.01 | $4.90 | 97333 |
| 2024-10-03 | 44.01 | $4.90 | 48729 |
| 2024-10-02 | 43.31 | $4.89 | 63200 |
| 2024-10-01 | 45.48 | $4.93 | 41700 |
| 2024-09-30 | 45.48 | $4.93 | 41400 |
| 2024-09-27 | 43.56 | $4.90 | 70800 |
| 2024-09-26 | 46.12 | $4.95 | 60400 |
| 2024-09-25 | 44.26 | $4.92 | 63900 |
| 2024-09-24 | 46.83 | $4.97 | 80428 |
| 2024-09-23 | 49.56 | $5.02 | 253200 |
| 2024-09-20 | 49.00 | $5.01 | 138300 |
| 2024-09-19 | 41.51 | $4.89 | 72100 |
| 2024-09-18 | 37.91 | $4.84 | 80700 |
| 2024-09-17 | 37.91 | $4.84 | 85700 |
| 2024-09-16 | 40.62 | $4.90 | 56200 |
| 2024-09-13 | 50.31 | $5.07 | 180252 |
| 2024-09-12 | 52.40 | $5.10 | 95249 |
| 2024-09-11 | 52.40 | $5.10 | 107723 |
| 2024-09-10 | 51.18 | $5.08 | 60929 |
| 2024-09-09 | 52.46 | $5.10 | 71248 |
| 2024-09-06 | 51.30 | $5.08 | 70117 |
| 2024-09-05 | 50.73 | $5.07 | 39608 |
| 2024-09-04 | 49.61 | $5.05 | 104415 |
| 2024-09-03 | 51.85 | $5.09 | 45249 |
| 2024-08-30 | 50.80 | $5.07 | 69600 |
| 2024-08-29 | 53.59 | $5.12 | 57200 |
| 2024-08-28 | 52.60 | $5.10 | 111111 |
| 2024-08-27 | 54.25 | $5.13 | 91400 |
| 2024-08-26 | 50.83 | $5.06 | 155324 |
| 2024-08-23 | 47.65 | $5.00 | 123827 |
| 2024-08-22 | 43.61 | $4.93 | 33036 |
| 2024-08-21 | 43.01 | $4.92 | 50525 |
| 2024-08-20 | 43.89 | $4.94 | 24200 |
| 2024-08-19 | 43.34 | $4.93 | 43614 |
| 2024-08-16 | 34.79 | $4.79 | 95114 |
| 2024-08-15 | 30.52 | $4.73 | 159546 |
| 2024-08-14 | 34.05 | $4.83 | 53635 |
| 2024-08-13 | 36.89 | $4.90 | 57504 |
| 2024-08-12 | 36.16 | $4.89 | 45500 |
| 2024-08-09 | 36.56 | $4.90 | 48400 |
| 2024-08-08 | 38.15 | $4.94 | 77207 |
| 2024-08-07 | 36.85 | $4.92 | 42500 |
| 2024-08-06 | 36.21 | $4.91 | 44900 |
| 2024-08-05 | 32.30 | $4.85 | 98300 |
| 2024-08-02 | 37.38 | $4.99 | 57000 |
| 2024-08-01 | 38.19 | $5.01 | 69331 |
| 2024-07-31 | 39.00 | $5.03 | 34938 |
| 2024-07-30 | 37.75 | $5.01 | 126500 |
| 2024-07-29 | 39.28 | $5.05 | 98702 |
| 2024-07-26 | 32.09 | $4.94 | 545507 |
| 2024-07-25 | 35.34 | $5.03 | 301300 |
| 2024-07-24 | 33.92 | $5.01 | 67603 |
| 2024-07-23 | 34.28 | $5.02 | 137613 |
| 2024-07-22 | 35.71 | $5.06 | 178906 |
| 2024-07-19 | 37.17 | $5.10 | 109210 |
| 2024-07-18 | 34.62 | $5.06 | 109800 |
| 2024-07-17 | 34.96 | $5.07 | 103200 |
| 2024-07-16 | 35.96 | $5.10 | 91946 |
| 2024-07-15 | 32.28 | $5.04 | 111431 |
| 2024-07-12 | 32.28 | $5.04 | 153900 |
| 2024-07-11 | 32.85 | $5.06 | 133000 |
| 2024-07-10 | 33.98 | $5.10 | 82121 |
| 2024-07-09 | 33.98 | $5.10 | 65800 |
| 2024-07-08 | 33.46 | $5.09 | 157105 |
| 2024-07-05 | 36.45 | $5.20 | 119600 |
| 2024-07-03 | 37.92 | $5.25 | 120014 |
| 2024-07-02 | 40.06 | $5.32 | 81100 |
| 2024-07-01 | 42.67 | $5.40 | 96141 |
| 2024-06-28 | 40.84 | $5.36 | 207125 |
| 2024-06-27 | 42.79 | $5.42 | 70616 |
| 2024-06-26 | 42.35 | $5.41 | 325312 |
| 2024-06-25 | 44.27 | $5.47 | 487615 |
| 2024-06-24 | 44.59 | $5.48 | 43700 |
| 2024-06-21 | 43.82 | $5.46 | 440209 |
| 2024-06-20 | 39.41 | $5.35 | 251700 |
| 2024-06-18 | 43.87 | $5.50 | 66734 |
| 2024-06-17 | 45.50 | $5.55 | 44700 |
| 2024-06-14 | 43.51 | $5.50 | 61400 |
| 2024-06-13 | 48.96 | $5.66 | 71103 |
| 2024-06-12 | 62.45 | $5.95 | 120392 |
| 2024-06-11 | 63.60 | $5.97 | 109022 |
| 2024-06-10 | 60.87 | $5.89 | 119743 |
| 2024-06-07 | 56.61 | $5.78 | 69244 |
| 2024-06-06 | 56.61 | $5.78 | 56975 |
| 2024-06-05 | 58.17 | $5.81 | 80238 |
| 2024-06-04 | 56.26 | $5.76 | 58106 |
| 2024-06-03 | 55.49 | $5.74 | 117345 |
| 2024-05-31 | 49.11 | $5.59 | 53500 |
| 2024-05-30 | 47.68 | $5.56 | 69400 |
| 2024-05-29 | 49.90 | $5.61 | 68040 |
| 2024-05-28 | 53.68 | $5.69 | 56839 |
| 2024-05-24 | 62.08 | $5.84 | 60007 |
| 2024-05-23 | 60.51 | $5.80 | 34913 |
| 2024-05-22 | 62.34 | $5.83 | 72028 |
| 2024-05-21 | 66.15 | $5.89 | 50639 |
| 2024-05-20 | 62.53 | $5.79 | 42900 |
| 2024-05-17 | 59.21 | $5.71 | 57517 |
| 2024-05-16 | 58.78 | $5.70 | 129000 |
| 2024-05-15 | 59.38 | $5.71 | 36500 |
| 2024-05-14 | 55.02 | $5.61 | 24000 |
| 2024-05-13 | 53.12 | $5.57 | 22500 |
| 2024-05-10 | 53.66 | $5.58 | 24318 |
| 2024-05-09 | 53.66 | $5.58 | 40800 |
| 2024-05-08 | 50.47 | $5.51 | 25200 |
| 2024-05-07 | 52.43 | $5.55 | 24345 |
| 2024-05-06 | 52.43 | $5.55 | 28400 |
| 2024-05-03 | 51.14 | $5.52 | 26436 |
| 2024-05-02 | 47.56 | $5.44 | 16842 |
| 2024-05-01 | 46.63 | $5.42 | 35100 |
| 2024-04-30 | 48.26 | $5.46 | 20831 |
| 2024-04-29 | 48.66 | $5.47 | 31100 |
| 2024-04-26 | 46.10 | $5.41 | 20918 |
| 2024-04-25 | 46.10 | $5.41 | 50000 |
| 2024-04-24 | 48.65 | $5.48 | 24431 |
| 2024-04-23 | 46.64 | $5.43 | 98800 |
| 2024-04-22 | 40.44 | $5.29 | 23100 |
| 2024-04-19 | 40.77 | $5.30 | 42321 |
| 2024-04-18 | 39.86 | $5.28 | 25900 |
| 2024-04-17 | 39.42 | $5.27 | 42113 |
| 2024-04-16 | 40.26 | $5.30 | 19618 |
| 2024-04-15 | 39.44 | $5.28 | 86600 |
| 2024-04-12 | 42.19 | $5.38 | 82413 |
| 2024-04-11 | 43.63 | $5.43 | 131000 |
| 2024-04-10 | 46.66 | $5.53 | 41300 |
| 2024-04-09 | 48.59 | $5.59 | 47639 |
| 2024-04-08 | 52.35 | $5.70 | 28000 |
| 2024-04-05 | 50.70 | $5.65 | 13000 |
| 2024-04-04 | 51.38 | $5.67 | 46200 |
| 2024-04-03 | 47.74 | $5.56 | 20438 |
| 2024-04-02 | 44.51 | $5.47 | 65229 |
| 2024-04-01 | 46.01 | $5.52 | 111500 |
| 2024-03-28 | 50.54 | $5.66 | 24400 |
| 2024-03-27 | 50.54 | $5.66 | 32000 |
| 2024-03-26 | 49.91 | $5.64 | 47900 |
| 2024-03-25 | 52.81 | $5.73 | 32800 |
| 2024-03-22 | 53.14 | $5.74 | 45800 |
| 2024-03-21 | 58.64 | $5.90 | 169045 |
| 2024-03-20 | 51.13 | $5.65 | 82000 |
| 2024-03-19 | 49.38 | $5.60 | 88300 |
| 2024-03-18 | 47.96 | $5.56 | 82223 |
| 2024-03-15 | 50.30 | $5.63 | 19137 |
| 2024-03-14 | 51.32 | $5.66 | 49916 |
| 2024-03-13 | 52.32 | $5.69 | 103800 |
| 2024-03-12 | 70.77 | $6.11 | 158842 |
| 2024-03-11 | 67.39 | $5.98 | 119049 |
| 2024-03-08 | 64.37 | $5.88 | 68600 |
| 2024-03-07 | 62.74 | $5.83 | 76538 |
| 2024-03-06 | 63.85 | $5.85 | 67406 |
| 2024-03-05 | 60.53 | $5.75 | 57612 |
| 2024-03-04 | 62.16 | $5.78 | 43550 |
| 2024-03-01 | 60.82 | $5.74 | 60700 |
| 2024-02-29 | 55.19 | $5.59 | 96234 |
| 2024-02-28 | 55.69 | $5.60 | 67908 |
| 2024-02-27 | 53.67 | $5.55 | 51521 |
| 2024-02-26 | 54.14 | $5.56 | 52011 |
| 2024-02-23 | 54.14 | $5.56 | 87905 |
| 2024-02-22 | 51.46 | $5.49 | 58700 |
| 2024-02-21 | 48.60 | $5.42 | 56500 |
| 2024-02-20 | 48.60 | $5.42 | 106908 |
| 2024-02-16 | 49.35 | $5.44 | 88800 |
| 2024-02-15 | 47.42 | $5.39 | 60800 |
| 2024-02-14 | 45.86 | $5.35 | 66200 |
| 2024-02-13 | 42.61 | $5.27 | 45900 |
| 2024-02-12 | 48.48 | $5.44 | 39900 |
| 2024-02-09 | 46.42 | $5.39 | 26400 |
| 2024-02-08 | 47.13 | $5.41 | 39400 |
| 2024-02-07 | 47.13 | $5.41 | 24500 |
| 2024-02-06 | 46.39 | $5.39 | 18600 |
| 2024-02-05 | 47.34 | $5.42 | 32900 |
| 2024-02-02 | 49.59 | $5.49 | 32528 |
| 2024-02-01 | 50.58 | $5.52 | 32745 |
| 2024-01-31 | 46.92 | $5.41 | 40400 |
| 2024-01-30 | 49.12 | $5.48 | 54700 |
| 2024-01-29 | 50.07 | $5.51 | 42719 |
| 2024-01-26 | 47.48 | $5.43 | 35511 |
| 2024-01-25 | 46.49 | $5.40 | 37718 |
| 2024-01-24 | 47.05 | $5.42 | 48943 |
| 2024-01-23 | 49.31 | $5.50 | 57400 |
| 2024-01-22 | 49.31 | $5.50 | 43500 |
| 2024-01-19 | 46.72 | $5.41 | 36610 |
| 2024-01-18 | 46.43 | $5.40 | 57530 |
| 2024-01-17 | 47.16 | $5.43 | 26200 |
| 2024-01-16 | 49.63 | $5.53 | 58746 |
| 2024-01-12 | 48.87 | $5.50 | 14236 |
| 2024-01-11 | 49.58 | $5.53 | 38900 |
| 2024-01-10 | 49.58 | $5.53 | 42112 |
| 2024-01-09 | 47.74 | $5.45 | 130405 |
| 2024-01-08 | 48.37 | $5.48 | 73517 |
| 2024-01-05 | 50.48 | $5.58 | 29111 |
| 2024-01-04 | 50.69 | $5.59 | 84317 |
| 2024-01-03 | 49.29 | $5.52 | 51426 |
| 2024-01-02 | 48.49 | $5.48 | 68620 |
| 2023-12-29 | 52.18 | $5.67 | 44816 |
| 2023-12-28 | 52.00 | $5.66 | 68400 |
| 2023-12-27 | 56.07 | $5.86 | 47640 |
| 2023-12-26 | 56.70 | $5.89 | 118128 |
| 2023-12-22 | 57.11 | $5.91 | 121543 |
| 2023-12-21 | 54.13 | $5.72 | 55949 |
| 2023-12-20 | 51.07 | $5.54 | 124700 |
| 2023-12-19 | 47.17 | $5.33 | 69600 |
| 2023-12-18 | 46.60 | $5.30 | 83014 |
| 2023-12-15 | 50.06 | $5.50 | 58812 |
| 2023-12-14 | 52.48 | $5.63 | 70700 |
| 2023-12-13 | 57.99 | $5.90 | 58700 |
| 2023-12-12 | 57.52 | $5.87 | 40623 |
| 2023-12-11 | 55.96 | $5.77 | 70100 |
| 2023-12-08 | 54.52 | $5.68 | 108053 |
| 2023-12-07 | 62.95 | $6.07 | 36610 |
| 2023-12-06 | 64.40 | $6.13 | 52100 |
| 2023-12-05 | 65.60 | $6.18 | 55411 |
| 2023-12-04 | 62.84 | $5.97 | 65200 |
| 2023-12-01 | 62.01 | $5.91 | 88900 |
| 2023-11-30 | 54.07 | $5.42 | 30905 |
| 2023-11-29 | 51.52 | $5.29 | 46800 |
| 2023-11-28 | 51.94 | $5.31 | 59800 |
| 2023-11-27 | 47.44 | $5.09 | 70600 |
| 2023-11-24 | 50.94 | $5.26 | 37841 |
| 2023-11-22 | 52.68 | $5.34 | 80822 |
| 2023-11-21 | 53.33 | $5.37 | 70022 |
| 2023-11-20 | 47.61 | $5.09 | 38445 |
| 2023-11-17 | 44.86 | $4.97 | 71900 |
| 2023-11-16 | 40.67 | $4.80 | 54200 |
| 2023-11-15 | 40.84 | $4.81 | 24216 |
| 2023-11-14 | 39.87 | $4.77 | 50400 |
| 2023-11-13 | 33.63 | $4.53 | 39300 |
| 2023-11-10 | 34.34 | $4.58 | 52305 |
| 2023-11-09 | 28.03 | $4.36 | 100600 |
| 2023-11-08 | 30.99 | $4.59 | 79000 |
| 2023-11-07 | 33.94 | $4.79 | 52618 |
| 2023-11-06 | 33.03 | $4.76 | 56700 |
| 2023-11-03 | 33.77 | $4.81 | 170634 |
| 2023-11-02 | 32.92 | $4.78 | 97042 |
| 2023-11-01 | 22.86 | $4.46 | 88924 |
| 2023-10-31 | 24.38 | $4.60 | 85008 |
| 2023-10-30 | 24.82 | $4.64 | 88900 |
| 2023-10-27 | 26.32 | $4.77 | 120006 |
| 2023-10-26 | 30.01 | $5.05 | 60000 |
| 2023-10-25 | 31.99 | $5.18 | 30606 |
| 2023-10-24 | 32.94 | $5.24 | 105700 |
| 2023-10-23 | 36.95 | $5.47 | 50700 |
| 2023-10-20 | 37.71 | $5.51 | 42417 |
| 2023-10-19 | 40.05 | $5.63 | 39500 |
| 2023-10-18 | 41.69 | $5.71 | 49338 |
| 2023-10-17 | 42.73 | $5.76 | 22000 |
| 2023-10-16 | 42.94 | $5.77 | 48644 |
| 2023-10-13 | 44.76 | $5.86 | 35038 |
| 2023-10-12 | 45.99 | $5.92 | 12400 |
| 2023-10-11 | 50.64 | $6.13 | 29800 |
| 2023-10-10 | 45.40 | $5.92 | 47330 |
| 2023-10-09 | 46.29 | $5.96 | 31137 |
| 2023-10-06 | 46.50 | $5.97 | 43000 |
| 2023-10-05 | 43.76 | $5.86 | 21232 |
| 2023-10-04 | 44.55 | $5.90 | 59700 |
| 2023-10-03 | 38.48 | $5.67 | 67028 |
| 2023-10-02 | 40.11 | $5.76 | 60121 |
| 2023-09-29 | 42.59 | $5.89 | 42407 |
| 2023-09-28 | 40.71 | $5.82 | 102300 |
| 2023-09-27 | 48.95 | $6.20 | 58627 |
| 2023-09-26 | 50.22 | $6.25 | 56100 |
| 2023-09-25 | 51.49 | $6.30 | 133833 |
| 2023-09-22 | 53.55 | $6.38 | 113164 |
| 2023-09-21 | 47.01 | $6.12 | 42300 |
| 2023-09-20 | 45.33 | $6.06 | 87428 |
| 2023-09-19 | 38.85 | $5.85 | 50848 |
| 2023-09-18 | 40.14 | $5.91 | 48202 |
| 2023-09-15 | 42.85 | $6.03 | 58600 |
| 2023-09-14 | 44.26 | $6.09 | 49100 |
| 2023-09-13 | 57.11 | $6.52 | 80648 |
| 2023-09-12 | 57.11 | $6.52 | 68202 |
| 2023-09-11 | 58.54 | $6.56 | 148900 |
| 2023-09-08 | 52.31 | $6.34 | 60300 |
| 2023-09-07 | 51.04 | $6.30 | 82505 |
| 2023-09-06 | 55.61 | $6.43 | 29220 |
| 2023-09-05 | 54.73 | $6.40 | 33905 |
| 2023-09-01 | 59.23 | $6.52 | 38600 |
| 2023-08-31 | 54.81 | $6.37 | 52348 |
| 2023-08-30 | 51.12 | $6.26 | 50029 |
| 2023-08-29 | 52.61 | $6.30 | 46133 |
| 2023-08-28 | 41.77 | $6.03 | 49047 |
| 2023-08-25 | 34.96 | $5.90 | 59235 |
| 2023-08-24 | 28.22 | $5.79 | 51044 |
| 2023-08-23 | 30.99 | $5.89 | 43833 |
| 2023-08-22 | 31.29 | $5.90 | 20500 |
| 2023-08-21 | 31.86 | $5.92 | 41001 |
| 2023-08-18 | 31.26 | $5.91 | 133600 |
| 2023-08-17 | 35.04 | $6.04 | 66910 |
| 2023-08-16 | 34.46 | $6.03 | 52000 |
| 2023-08-15 | 39.11 | $6.17 | 36907 |
| 2023-08-14 | 42.61 | $6.26 | 29000 |
| 2023-08-11 | 43.02 | $6.27 | 32316 |
| 2023-08-10 | 44.22 | $6.30 | 24732 |
| 2023-08-09 | 44.62 | $6.31 | 26436 |
| 2023-08-08 | 44.62 | $6.31 | 14600 |
| 2023-08-07 | 43.24 | $6.28 | 26700 |
| 2023-08-04 | 41.40 | $6.24 | 41200 |
| 2023-08-03 | 41.72 | $6.25 | 57200 |
| 2023-08-02 | 43.32 | $6.30 | 80800 |
| 2023-08-01 | 47.09 | $6.41 | 51944 |
| 2023-07-31 | 50.50 | $6.50 | 46700 |
| 2023-07-28 | 51.29 | $6.52 | 85933 |
| 2023-07-27 | 49.80 | $6.48 | 43301 |
| 2023-07-26 | 55.41 | $6.62 | 25916 |
| 2023-07-25 | 56.71 | $6.65 | 34815 |
| 2023-07-24 | 56.06 | $6.63 | 27300 |
| 2023-07-21 | 57.71 | $6.67 | 25100 |
| 2023-07-20 | 58.95 | $6.70 | 54400 |
| 2023-07-19 | 61.46 | $6.76 | 25900 |
| 2023-07-18 | 60.93 | $6.74 | 39512 |
| 2023-07-17 | 59.89 | $6.70 | 50838 |
| 2023-07-14 | 59.38 | $6.68 | 47600 |
| 2023-07-13 | 60.11 | $6.70 | 54200 |
| 2023-07-12 | 58.91 | $6.65 | 53927 |
| 2023-07-11 | 63.64 | $6.78 | 37900 |
| 2023-07-10 | 60.88 | $6.66 | 28128 |
| 2023-07-07 | 59.17 | $6.59 | 46842 |
| 2023-07-06 | 60.98 | $6.64 | 33102 |
| 2023-07-05 | 60.75 | $6.63 | 21625 |
| 2023-07-03 | 58.68 | $6.54 | 25900 |
| 2023-06-30 | 60.02 | $6.58 | 18500 |
| 2023-06-29 | 61.35 | $6.62 | 18933 |
| 2023-06-28 | 60.52 | $6.58 | 85700 |
| 2023-06-27 | 72.33 | $6.90 | 177000 |
| 2023-06-26 | 70.08 | $6.77 | 64400 |
| 2023-06-23 | 70.50 | $6.78 | 94444 |
| 2023-06-22 | 69.28 | $6.71 | 64000 |
| 2023-06-21 | 66.44 | $6.56 | 78633 |
| 2023-06-20 | 59.88 | $6.28 | 58332 |
| 2023-06-16 | 65.06 | $6.40 | 66418 |
| 2023-06-15 | 61.06 | $6.25 | 42800 |
| 2023-06-14 | 60.48 | $6.23 | 46100 |
| 2023-06-13 | 68.10 | $6.39 | 89914 |
| 2023-06-12 | 69.14 | $6.41 | 97600 |
| 2023-06-09 | 64.23 | $6.22 | 15913 |
| 2023-06-08 | 63.36 | $6.19 | 33825 |
| 2023-06-07 | 60.62 | $6.10 | 47800 |
| 2023-06-06 | 60.31 | $6.09 | 33218 |
| 2023-06-05 | 58.10 | $6.02 | 65055 |
| 2023-06-02 | 58.10 | $6.02 | 49607 |
| 2023-06-01 | 59.82 | $6.06 | 57316 |
| 2023-05-31 | 57.42 | $5.98 | 40400 |
| 2023-05-30 | 55.53 | $5.92 | 40709 |
| 2023-05-26 | 56.32 | $5.94 | 43915 |
| 2023-05-25 | 57.49 | $5.97 | 26541 |
| 2023-05-24 | 54.50 | $5.87 | 37339 |
| 2023-05-23 | 57.99 | $5.96 | 23500 |
| 2023-05-22 | 59.18 | $5.99 | 47666 |
| 2023-05-19 | 65.63 | $6.14 | 63100 |
| 2023-05-18 | 62.25 | $6.01 | 68700 |
| 2023-05-17 | 55.90 | $5.81 | 23200 |
| 2023-05-16 | 54.44 | $5.77 | 30700 |
| 2023-05-15 | 53.34 | $5.74 | 19200 |
| 2023-05-12 | 48.64 | $5.62 | 57536 |
| 2023-05-11 | 47.81 | $5.60 | 35800 |
| 2023-05-10 | 50.53 | $5.67 | 37700 |
| 2023-05-09 | 46.83 | $5.58 | 31920 |
| 2023-05-08 | 47.58 | $5.60 | 42600 |
| 2023-05-05 | 47.58 | $5.60 | 33900 |
| 2023-05-04 | 46.42 | $5.57 | 66844 |
| 2023-05-03 | 50.31 | $5.68 | 26300 |
| 2023-05-02 | 46.01 | $5.57 | 41202 |
| 2023-05-01 | 49.73 | $5.67 | 87500 |
| 2023-04-28 | 50.11 | $5.68 | 28100 |
| 2023-04-27 | 51.63 | $5.72 | 20400 |
| 2023-04-26 | 50.20 | $5.68 | 34616 |
| 2023-04-25 | 47.23 | $5.60 | 35940 |
| 2023-04-24 | 48.25 | $5.63 | 44933 |
| 2023-04-21 | 46.79 | $5.59 | 14600 |
| 2023-04-20 | 47.75 | $5.62 | 65900 |
| 2023-04-19 | 48.70 | $5.65 | 27400 |
| 2023-04-18 | 49.64 | $5.68 | 39780 |
| 2023-04-17 | 48.06 | $5.63 | 26100 |
| 2023-04-14 | 48.35 | $5.64 | 46200 |
| 2023-04-13 | 49.77 | $5.69 | 57000 |
| 2023-04-12 | 49.49 | $5.68 | 47000 |
| 2023-04-11 | 48.66 | $5.65 | 50637 |
| 2023-04-10 | 51.59 | $5.76 | 33533 |
| 2023-04-06 | 46.90 | $5.59 | 27400 |
| 2023-04-05 | 48.48 | $5.65 | 28600 |
| 2023-04-04 | 49.26 | $5.68 | 20507 |
| 2023-04-03 | 50.56 | $5.73 | 49045 |
| 2023-03-31 | 48.23 | $5.64 | 58200 |
| 2023-03-30 | 45.52 | $5.54 | 32918 |
| 2023-03-29 | 44.41 | $5.50 | 21549 |
| 2023-03-28 | 41.89 | $5.41 | 79100 |
| 2023-03-27 | 47.33 | $5.65 | 77700 |
| 2023-03-24 | 48.07 | $5.68 | 94100 |
| 2023-03-23 | 46.48 | $5.62 | 36100 |
| 2023-03-22 | 44.32 | $5.54 | 97700 |
| 2023-03-21 | 38.41 | $5.34 | 69312 |
| 2023-03-20 | 40.45 | $5.44 | 64600 |
| 2023-03-17 | 39.22 | $5.40 | 60943 |
| 2023-03-16 | 46.76 | $5.73 | 79192 |
| 2023-03-15 | 54.28 | $5.98 | 95512 |
| 2023-03-14 | 56.70 | $6.05 | 49013 |
| 2023-03-13 | 50.04 | $5.83 | 82600 |
| 2023-03-10 | 53.22 | $5.92 | 39037 |
| 2023-03-09 | 55.46 | $5.98 | 43900 |
| 2023-03-08 | 59.40 | $6.08 | 63748 |
| 2023-03-07 | 58.56 | $6.05 | 37500 |
| 2023-03-06 | 57.45 | $6.01 | 87600 |
| 2023-03-03 | 57.81 | $6.02 | 42756 |
| 2023-03-02 | 55.36 | $5.93 | 45816 |
| 2023-03-01 | 55.70 | $5.94 | 72829 |
| 2023-02-28 | 54.91 | $5.91 | 49800 |
| 2023-02-27 | 50.70 | $5.76 | 81328 |
| 2023-02-24 | 51.31 | $5.78 | 50013 |
| 2023-02-23 | 51.31 | $5.78 | 40900 |
| 2023-02-22 | 49.68 | $5.72 | 59100 |
| 2023-02-21 | 51.03 | $5.77 | 96800 |
| 2023-02-17 | 56.26 | $5.95 | 53600 |
| 2023-02-16 | 50.05 | $5.72 | 64700 |
| 2023-02-15 | 51.25 | $5.76 | 45900 |
| 2023-02-14 | 46.69 | $5.61 | 47300 |
| 2023-02-13 | 42.97 | $5.50 | 57300 |
| 2023-02-10 | 42.97 | $5.50 | 71400 |
| 2023-02-09 | 44.50 | $5.56 | 56900 |
| 2023-02-08 | 45.79 | $5.61 | 59429 |
| 2023-02-07 | 45.49 | $5.60 | 55400 |
| 2023-02-06 | 44.32 | $5.56 | 125500 |
| 2023-02-03 | 49.07 | $5.75 | 88200 |
| 2023-02-02 | 55.64 | $5.97 | 99300 |
| 2023-02-01 | 52.92 | $5.87 | 89615 |
| 2023-01-31 | 47.74 | $5.70 | 44885 |
| 2023-01-30 | 45.04 | $5.62 | 31600 |
| 2023-01-27 | 44.35 | $5.60 | 80200 |
| 2023-01-26 | 45.71 | $5.65 | 48102 |
| 2023-01-25 | 45.71 | $5.65 | 101400 |
| 2023-01-24 | 43.21 | $5.57 | 104609 |
| 2023-01-23 | 44.93 | $5.64 | 98200 |
| 2023-01-20 | 44.63 | $5.63 | 51110 |
| 2023-01-19 | 44.63 | $5.63 | 65725 |
| 2023-01-18 | 46.21 | $5.70 | 29907 |
| 2023-01-17 | 46.66 | $5.72 | 56442 |
| 2023-01-13 | 42.69 | $5.57 | 78135 |
| 2023-01-12 | 43.30 | $5.60 | 78432 |
| 2023-01-11 | 41.98 | $5.55 | 104840 |
| 2023-01-10 | 43.32 | $5.62 | 89800 |
| 2023-01-09 | 45.28 | $5.72 | 73900 |
| 2023-01-06 | 47.53 | $5.83 | 74717 |
| 2023-01-05 | 45.18 | $5.73 | 19011 |
| 2023-01-04 | 43.75 | $5.67 | 42900 |
| 2023-01-03 | 37.81 | $5.44 | 37729 |
| 2022-12-30 | 35.28 | $5.35 | 118800 |
| 2022-12-29 | 29.84 | $5.17 | 169100 |
| 2022-12-28 | 34.60 | $5.48 | 77620 |
| 2022-12-27 | 38.55 | $5.69 | 104100 |
| 2022-12-23 | 39.57 | $5.74 | 56600 |
| 2022-12-22 | 38.96 | $5.72 | 170100 |
| 2022-12-21 | 42.67 | $5.90 | 46144 |
| 2022-12-20 | 43.11 | $5.92 | 54610 |
| 2022-12-19 | 41.41 | $5.86 | 138631 |
| 2022-12-16 | 41.80 | $5.88 | 162101 |
| 2022-12-15 | 44.21 | $6.00 | 130200 |
| 2022-12-14 | 47.45 | $6.15 | 91404 |
| 2022-12-13 | 44.62 | $6.04 | 41200 |
| 2022-12-12 | 42.20 | $5.95 | 86600 |
| 2022-12-09 | 43.82 | $6.03 | 83300 |
| 2022-12-08 | 47.96 | $6.22 | 77000 |
| 2022-12-07 | 56.52 | $6.54 | 116900 |
| 2022-12-06 | 54.34 | $6.45 | 120100 |
| 2022-12-05 | 55.81 | $6.50 | 105300 |
| 2022-12-02 | 58.53 | $6.59 | 52500 |
| 2022-12-01 | 57.66 | $6.55 | 84000 |
| 2022-11-30 | 55.67 | $6.46 | 99400 |
| 2022-11-29 | 50.80 | $6.26 | 39100 |
| 2022-11-28 | 47.80 | $6.15 | 76900 |
| 2022-11-25 | 47.80 | $6.15 | 45800 |
| 2022-11-23 | 44.77 | $6.04 | 41200 |
| 2022-11-22 | 44.49 | $6.03 | 80200 |
| 2022-11-21 | 42.27 | $5.95 | 131700 |
| 2022-11-18 | 44.82 | $6.07 | 58407 |
| 2022-11-17 | 45.92 | $6.12 | 59911 |
| 2022-11-16 | 47.92 | $6.21 | 104730 |
| 2022-11-15 | 50.24 | $6.31 | 71244 |
| 2022-11-14 | 48.83 | $6.25 | 86849 |
| 2022-11-11 | 47.17 | $6.18 | 73200 |
| 2022-11-10 | 48.67 | $6.25 | 73619 |
| 2022-11-09 | 43.82 | $6.05 | 13600 |
| 2022-11-08 | 44.02 | $6.06 | 35946 |
| 2022-11-07 | 42.04 | $5.98 | 82500 |
| 2022-11-04 | 40.28 | $5.91 | 41303 |
| 2022-11-03 | 42.75 | $6.05 | 25846 |
| 2022-11-02 | 40.27 | $5.95 | 70648 |
| 2022-11-01 | 41.64 | $6.03 | 49300 |
| 2022-10-31 | 43.03 | $6.11 | 36816 |
| 2022-10-28 | 44.62 | $6.20 | 21900 |
| 2022-10-27 | 40.93 | $6.04 | 26300 |
| 2022-10-26 | 42.97 | $6.16 | 29800 |
| 2022-10-25 | 43.14 | $6.17 | 32600 |
| 2022-10-24 | 35.35 | $5.85 | 43206 |
| 2022-10-21 | 37.32 | $5.98 | 113200 |
| 2022-10-20 | 34.37 | $5.87 | 53540 |
| 2022-10-19 | 34.65 | $5.89 | 48900 |
| 2022-10-18 | 36.20 | $6.00 | 43632 |
| 2022-10-17 | 38.91 | $6.18 | 36700 |
| 2022-10-14 | 38.42 | $6.16 | 18800 |
| 2022-10-13 | 38.86 | $6.19 | 27200 |
| 2022-10-12 | 39.72 | $6.25 | 40614 |
| 2022-10-11 | 39.30 | $6.23 | 26900 |
| 2022-10-10 | 38.88 | $6.21 | 82300 |
| 2022-10-07 | 40.05 | $6.30 | 59932 |
| 2022-10-06 | 43.32 | $6.54 | 22200 |
| 2022-10-05 | 42.58 | $6.50 | 58104 |
| 2022-10-04 | 44.23 | $6.62 | 52100 |
| 2022-10-03 | 37.07 | $6.25 | 56400 |
| 2022-09-30 | 37.07 | $6.25 | 38945 |
| 2022-09-29 | 33.75 | $6.09 | 63300 |
| 2022-09-28 | 36.99 | $6.37 | 37200 |
| 2022-09-27 | 33.75 | $6.22 | 88000 |
| 2022-09-26 | 30.35 | $6.07 | 169100 |
| 2022-09-23 | 32.46 | $6.27 | 186900 |
| 2022-09-22 | 36.17 | $6.58 | 131600 |
| 2022-09-21 | 38.89 | $6.78 | 87943 |
| 2022-09-20 | 40.04 | $6.86 | 44805 |
| 2022-09-19 | 42.10 | $7.00 | 80600 |
| 2022-09-16 | 46.13 | $7.25 | 48237 |
| 2022-09-15 | 50.95 | $7.51 | 60600 |
| 2022-09-14 | 59.06 | $7.87 | 95400 |
| 2022-09-13 | 53.60 | $7.59 | 44000 |
| 2022-09-12 | 60.13 | $7.83 | 75034 |
| 2022-09-09 | 59.75 | $7.81 | 55000 |
| 2022-09-08 | 57.79 | $7.71 | 47416 |
| 2022-09-07 | 52.05 | $7.45 | 27300 |
| 2022-09-06 | 49.80 | $7.36 | 55000 |
| 2022-09-02 | 48.53 | $7.31 | 23800 |
| 2022-09-01 | 46.73 | $7.24 | 38300 |
| 2022-08-31 | 42.95 | $7.10 | 44333 |
| 2022-08-30 | 40.96 | $7.03 | 75600 |
| 2022-08-29 | 42.36 | $7.10 | 46839 |
| 2022-08-26 | 45.54 | $7.25 | 37939 |
| 2022-08-25 | 49.04 | $7.40 | 53602 |
| 2022-08-24 | 51.55 | $7.50 | 32615 |
| 2022-08-23 | 51.80 | $7.51 | 26100 |
| 2022-08-22 | 54.32 | $7.61 | 39787 |
| 2022-08-19 | 56.68 | $7.70 | 63000 |
| 2022-08-18 | 59.40 | $7.80 | 46300 |
| 2022-08-17 | 58.06 | $7.73 | 30000 |
| 2022-08-16 | 57.68 | $7.71 | 33030 |
| 2022-08-15 | 58.68 | $7.75 | 26722 |
| 2022-08-12 | 55.15 | $7.56 | 34315 |
| 2022-08-11 | 52.08 | $7.41 | 48737 |
| 2022-08-10 | 55.45 | $7.55 | 22301 |
| 2022-08-09 | 51.86 | $7.38 | 21400 |
| 2022-08-08 | 52.57 | $7.41 | 55911 |
| 2022-08-05 | 49.26 | $7.26 | 25933 |
| 2022-08-04 | 48.81 | $7.24 | 37100 |
| 2022-08-03 | 47.93 | $7.20 | 29428 |
| 2022-08-02 | 47.93 | $7.20 | 26720 |
| 2022-08-01 | 47.32 | $7.17 | 50838 |
| 2022-07-29 | 46.32 | $7.12 | 47600 |
| 2022-07-28 | 44.93 | $7.05 | 56107 |
| 2022-07-27 | 46.40 | $7.14 | 36800 |
| 2022-07-26 | 41.56 | $6.90 | 65325 |
| 2022-07-25 | 46.55 | $7.20 | 16100 |
| 2022-07-22 | 43.54 | $7.06 | 27014 |
| 2022-07-21 | 45.45 | $7.17 | 15900 |
| 2022-07-20 | 43.52 | $7.08 | 16400 |
| 2022-07-19 | 42.23 | $7.02 | 63420 |
| 2022-07-18 | 38.92 | $6.87 | 59607 |
| 2022-07-15 | 39.79 | $6.93 | 40700 |
| 2022-07-14 | 42.81 | $7.13 | 21021 |
| 2022-07-13 | 43.76 | $7.19 | 57311 |
| 2022-07-12 | 43.91 | $7.20 | 26233 |
| 2022-07-11 | 46.88 | $7.39 | 42432 |
| 2022-07-08 | 46.34 | $7.36 | 22900 |
| 2022-07-07 | 53.67 | $7.78 | 45200 |
| 2022-07-06 | 50.86 | $7.62 | 36224 |
| 2022-07-05 | 48.05 | $7.47 | 25500 |
| 2022-07-01 | 45.06 | $7.32 | 39500 |
| 2022-06-30 | 43.20 | $7.23 | 13100 |
| 2022-06-29 | 44.64 | $7.32 | 33000 |
| 2022-06-28 | 45.93 | $7.40 | 40812 |
| 2022-06-27 | 46.89 | $7.46 | 37419 |
| 2022-06-24 | 47.05 | $7.47 | 60621 |
| 2022-06-23 | 40.87 | $7.14 | 107133 |
| 2022-06-22 | 38.38 | $7.02 | 39800 |
| 2022-06-21 | 38.51 | $7.03 | 121200 |
| 2022-06-17 | 34.35 | $6.83 | 56846 |
| 2022-06-16 | 35.60 | $6.94 | 62882 |
| 2022-06-15 | 42.47 | $7.45 | 71600 |
| 2022-06-14 | 41.41 | $7.40 | 40640 |
| 2022-06-13 | 45.35 | $7.65 | 83200 |
| 2022-06-10 | 50.86 | $7.95 | 82768 |
| 2022-06-09 | 54.65 | $8.13 | 54600 |
| 2022-06-08 | 55.74 | $8.18 | 41513 |
| 2022-06-07 | 54.71 | $8.12 | 40215 |
| 2022-06-06 | 52.97 | $8.02 | 52400 |
| 2022-06-03 | 54.77 | $8.11 | 38905 |
| 2022-06-02 | 54.27 | $8.08 | 40800 |
| 2022-06-01 | 53.96 | $8.06 | 26100 |
| 2022-05-31 | 54.14 | $8.07 | 59935 |
| 2022-05-27 | 52.65 | $7.97 | 33421 |
| 2022-05-26 | 47.65 | $7.66 | 36746 |
| 2022-05-25 | 45.54 | $7.54 | 37804 |
| 2022-05-24 | 41.22 | $7.31 | 46800 |
| 2022-05-23 | 42.90 | $7.43 | 25024 |
| 2022-05-20 | 41.96 | $7.38 | 47200 |
| 2022-05-19 | 42.49 | $7.42 | 33332 |
| 2022-05-18 | 42.32 | $7.41 | 34200 |
| 2022-05-17 | 44.63 | $7.59 | 32400 |
| 2022-05-16 | 37.84 | $7.21 | 31829 |
| 2022-05-13 | 33.56 | $7.00 | 33700 |
| 2022-05-12 | 24.91 | $6.63 | 86813 |
| 2022-05-11 | 26.04 | $6.76 | 82005 |
| 2022-05-10 | 27.99 | $6.97 | 118713 |
| 2022-05-09 | 30.93 | $7.25 | 88800 |
| 2022-05-06 | 36.51 | $7.68 | 77200 |
| 2022-05-05 | 41.67 | $7.99 | 43024 |
| 2022-05-04 | 44.97 | $8.16 | 51246 |
| 2022-05-03 | 37.80 | $7.90 | 49100 |
| 2022-05-02 | 35.66 | $7.83 | 50600 |
| 2022-04-29 | 34.74 | $7.80 | 37121 |
| 2022-04-28 | 36.90 | $7.93 | 24100 |
| 2022-04-27 | 35.73 | $7.89 | 42907 |
| 2022-04-26 | 32.46 | $7.78 | 45427 |
| 2022-04-25 | 34.43 | $7.91 | 122300 |
| 2022-04-22 | 36.71 | $8.05 | 36900 |
| 2022-04-21 | 38.98 | $8.18 | 44100 |
| 2022-04-20 | 36.98 | $8.11 | 49000 |
| 2022-04-19 | 37.65 | $8.15 | 66113 |
| 2022-04-18 | 35.72 | $8.08 | 154139 |
| 2022-04-14 | 36.80 | $8.15 | 155821 |
| 2022-04-13 | 40.65 | $8.38 | 64606 |
| 2022-04-12 | 37.69 | $8.27 | 39742 |
| 2022-04-11 | 38.86 | $8.34 | 45800 |
| 2022-04-08 | 39.36 | $8.37 | 80328 |
| 2022-04-07 | 43.42 | $8.60 | 49409 |
| 2022-04-06 | 47.68 | $8.81 | 80239 |
| 2022-04-05 | 52.84 | $9.03 | 48717 |
| 2022-04-04 | 56.83 | $9.18 | 24900 |
| 2022-04-01 | 55.55 | $9.12 | 50220 |
| 2022-03-31 | 57.99 | $9.21 | 52600 |
| 2022-03-30 | 57.40 | $9.18 | 54609 |
| 2022-03-29 | 58.44 | $9.22 | 48719 |
| 2022-03-28 | 57.53 | $9.17 | 40940 |
| 2022-03-25 | 57.77 | $9.18 | 68000 |
| 2022-03-24 | 58.71 | $9.22 | 117500 |
| 2022-03-23 | 56.35 | $9.08 | 59700 |
| 2022-03-22 | 58.86 | $9.19 | 121400 |
| 2022-03-21 | 53.89 | $8.91 | 74543 |
| 2022-03-18 | 61.16 | $9.20 | 84700 |
| 2022-03-17 | 59.36 | $9.10 | 71600 |
| 2022-03-16 | 60.42 | $9.14 | 116900 |
| 2022-03-15 | 61.47 | $9.18 | 171400 |
| 2022-03-14 | 65.50 | $9.33 | 177500 |
| 2022-03-11 | 62.88 | $9.16 | 72600 |
| 2022-03-10 | 62.88 | $9.16 | 108027 |
| 2022-03-09 | 62.27 | $9.12 | 145600 |
| 2022-03-08 | 58.02 | $8.86 | 195816 |
| 2022-03-07 | 52.99 | $8.60 | 114842 |
| 2022-03-04 | 54.42 | $8.66 | 57827 |
| 2022-03-03 | 53.63 | $8.62 | 66932 |
| 2022-03-02 | 54.53 | $8.66 | 36433 |
| 2022-03-01 | 51.43 | $8.50 | 40900 |
| 2022-02-28 | 52.93 | $8.57 | 56943 |
| 2022-02-25 | 52.55 | $8.55 | 67940 |
| 2022-02-24 | 51.26 | $8.48 | 151800 |
| 2022-02-23 | 49.19 | $8.37 | 68936 |
| 2022-02-22 | 50.68 | $8.45 | 178000 |
| 2022-02-18 | 44.96 | $8.16 | 36713 |
| 2022-02-17 | 46.55 | $8.25 | 113222 |
| 2022-02-16 | 50.10 | $8.44 | 56300 |
| 2022-02-15 | 48.33 | $8.35 | 55136 |
| 2022-02-14 | 44.36 | $8.16 | 62214 |
| 2022-02-11 | 44.87 | $8.19 | 60100 |
| 2022-02-10 | 47.32 | $8.33 | 56500 |
| 2022-02-09 | 51.31 | $8.54 | 41344 |
| 2022-02-08 | 43.56 | $8.18 | 23903 |
| 2022-02-07 | 42.10 | $8.12 | 37200 |
| 2022-02-04 | 42.63 | $8.15 | 68539 |
| 2022-02-03 | 39.28 | $8.01 | 68244 |
| 2022-02-02 | 42.66 | $8.21 | 72800 |
| 2022-02-01 | 44.47 | $8.31 | 59400 |
| 2022-01-31 | 44.47 | $8.31 | 46500 |
| 2022-01-28 | 37.24 | $8.01 | 93800 |
| 2022-01-27 | 33.97 | $7.89 | 73120 |
| 2022-01-26 | 36.37 | $8.05 | 78900 |
| 2022-01-25 | 37.15 | $8.10 | 95717 |
| 2022-01-24 | 36.63 | $8.08 | 188100 |
| 2022-01-21 | 33.80 | $7.97 | 138432 |
| 2022-01-20 | 39.80 | $8.36 | 97109 |
| 2022-01-19 | 41.04 | $8.43 | 55300 |
| 2022-01-18 | 44.03 | $8.59 | 97800 |
| 2022-01-14 | 48.65 | $8.81 | 47042 |
| 2022-01-13 | 47.46 | $8.76 | 56600 |
| 2022-01-12 | 46.52 | $8.72 | 37700 |
| 2022-01-11 | 46.52 | $8.72 | 49710 |
| 2022-01-10 | 41.03 | $8.49 | 86019 |
| 2022-01-07 | 41.20 | $8.50 | 72024 |
| 2022-01-06 | 42.05 | $8.55 | 51841 |
| 2022-01-05 | 43.59 | $8.64 | 75613 |
| 2022-01-04 | 49.52 | $8.95 | 50400 |
| 2022-01-03 | 50.15 | $8.98 | 41430 |
| 2021-12-31 | 43.33 | $8.68 | 106134 |
| 2021-12-30 | 43.71 | $8.70 | 54156 |
| 2021-12-29 | 41.27 | $8.60 | 84000 |
| 2021-12-28 | 42.49 | $8.67 | 30810 |
| 2021-12-27 | 44.65 | $8.79 | 33800 |
| 2021-12-23 | 43.75 | $8.75 | 49406 |
| 2021-12-22 | 40.51 | $8.61 | 46400 |
| 2021-12-21 | 37.34 | $8.48 | 79347 |
| 2021-12-20 | 35.06 | $8.39 | 186606 |
| 2021-12-17 | 39.80 | $8.70 | 121113 |
| 2021-12-16 | 31.25 | $8.40 | 113037 |
| 2021-12-15 | 36.70 | $8.73 | 64800 |
| 2021-12-14 | 31.18 | $8.57 | 69800 |
| 2021-12-13 | 33.99 | $8.73 | 111615 |
| 2021-12-10 | 39.75 | $9.00 | 67448 |
| 2021-12-09 | 42.26 | $9.10 | 70519 |
| 2021-12-08 | 55.22 | $9.49 | 53400 |
| 2021-12-07 | 56.49 | $9.52 | 71605 |
| 2021-12-06 | 51.57 | $9.38 | 62100 |
| 2021-12-03 | 42.78 | $9.18 | 61500 |
| 2021-12-02 | 44.71 | $9.23 | 44429 |
| 2021-12-01 | 43.75 | $9.21 | 63515 |
| 2021-11-30 | 46.43 | $9.28 | 81327 |
| 2021-11-29 | 50.65 | $9.38 | 26200 |
| 2021-11-26 | 52.47 | $9.42 | 48720 |
| 2021-11-24 | 55.29 | $9.48 | 79900 |
| 2021-11-23 | 54.51 | $9.46 | 58936 |
| 2021-11-22 | 52.97 | $9.42 | 66100 |
| 2021-11-19 | 55.66 | $9.48 | 36600 |
| 2021-11-18 | 55.30 | $9.47 | 50300 |
| 2021-11-17 | 53.51 | $9.42 | 34400 |
| 2021-11-16 | 56.53 | $9.49 | 54516 |
| 2021-11-15 | 52.53 | $9.38 | 32303 |
| 2021-11-12 | 51.37 | $9.35 | 43800 |
| 2021-11-11 | 46.39 | $9.23 | 86200 |
| 2021-11-10 | 46.39 | $9.23 | 44518 |
| 2021-11-09 | 48.64 | $9.29 | 67800 |
| 2021-11-08 | 47.84 | $9.27 | 35634 |
| 2021-11-05 | 45.84 | $9.22 | 43600 |
| 2021-11-04 | 42.93 | $9.15 | 46012 |
| 2021-11-03 | 47.81 | $9.29 | 43900 |
| 2021-11-02 | 45.28 | $9.23 | 33018 |
| 2021-11-01 | 46.35 | $9.26 | 52100 |
| 2021-10-29 | 41.53 | $9.15 | 36000 |
| 2021-10-28 | 43.56 | $9.21 | 59726 |
| 2021-10-27 | 43.90 | $9.22 | 57381 |
| 2021-10-26 | 49.78 | $9.38 | 25101 |
| 2021-10-25 | 52.28 | $9.44 | 55311 |
| 2021-10-22 | 51.51 | $9.42 | 34216 |
| 2021-10-21 | 51.90 | $9.43 | 36844 |
| 2021-10-20 | 52.68 | $9.45 | 43917 |
| 2021-10-19 | 51.30 | $9.41 | 41425 |
| 2021-10-18 | 52.76 | $9.45 | 31835 |
| 2021-10-15 | 52.11 | $9.43 | 16329 |
| 2021-10-14 | 48.06 | $9.31 | 22300 |
| 2021-10-13 | 45.88 | $9.25 | 18447 |
| 2021-10-12 | 44.78 | $9.22 | 28122 |
| 2021-10-11 | 44.06 | $9.20 | 40717 |
| 2021-10-08 | 45.47 | $9.25 | 20400 |
| 2021-10-07 | 43.76 | $9.20 | 53000 |
| 2021-10-06 | 39.82 | $9.09 | 28345 |
| 2021-10-05 | 41.58 | $9.16 | 27900 |
| 2021-10-04 | 38.64 | $9.08 | 48903 |
| 2021-10-01 | 41.90 | $9.21 | 36700 |
| 2021-09-30 | 38.88 | $9.13 | 24800 |
| 2021-09-29 | 40.90 | $9.21 | 29100 |
| 2021-09-28 | 39.41 | $9.17 | 75419 |
| 2021-09-27 | 43.88 | $9.34 | 73400 |
| 2021-09-24 | 47.17 | $9.45 | 81500 |
| 2021-09-23 | 45.03 | $9.39 | 96900 |
| 2021-09-22 | 39.19 | $9.24 | 47200 |
| 2021-09-21 | 35.27 | $9.15 | 61700 |
| 2021-09-20 | 27.91 | $9.00 | 114135 |
| 2021-09-17 | 33.45 | $9.23 | 23300 |
| 2021-09-16 | 35.80 | $9.31 | 35328 |
| 2021-09-15 | 35.26 | $9.30 | 28237 |
| 2021-09-14 | 35.83 | $9.32 | 81431 |
| 2021-09-13 | 39.82 | $9.45 | 68200 |
| 2021-09-10 | 39.33 | $9.44 | 63600 |
| 2021-09-09 | 41.95 | $9.52 | 57240 |
| 2021-09-08 | 42.62 | $9.54 | 75713 |
| 2021-09-07 | 43.28 | $9.56 | 59200 |
| 2021-09-03 | 43.28 | $9.56 | 67143 |
| 2021-09-02 | 44.52 | $9.60 | 53300 |
| 2021-09-01 | 43.76 | $9.58 | 73300 |
| 2021-08-31 | 42.62 | $9.55 | 72703 |
| 2021-08-30 | 36.56 | $9.40 | 65000 |
| 2021-08-27 | 36.56 | $9.40 | 88500 |
| 2021-08-26 | 40.70 | $9.56 | 107700 |
| 2021-08-25 | 40.98 | $9.57 | 154527 |
| 2021-08-24 | 41.24 | $9.58 | 79141 |
| 2021-08-23 | 40.88 | $9.57 | 90700 |
| 2021-08-20 | 39.82 | $9.54 | 47606 |
| 2021-08-19 | 34.61 | $9.40 | 117719 |
| 2021-08-18 | 36.54 | $9.49 | 38800 |
| 2021-08-17 | 36.98 | $9.51 | 46400 |
| 2021-08-16 | 38.50 | $9.58 | 35900 |
| 2021-08-13 | 35.62 | $9.50 | 54708 |
| 2021-08-12 | 36.85 | $9.56 | 110335 |
| 2021-08-11 | 37.89 | $9.61 | 41512 |
| 2021-08-10 | 37.89 | $9.61 | 53100 |
| 2021-08-09 | 38.47 | $9.64 | 34000 |
| 2021-08-06 | 35.64 | $9.55 | 52200 |
| 2021-08-05 | 35.99 | $9.57 | 43945 |
| 2021-08-04 | 35.38 | $9.55 | 71811 |
| 2021-08-03 | 36.53 | $9.62 | 89600 |
| 2021-08-02 | 36.53 | $9.62 | 29500 |
| 2021-07-30 | 36.53 | $9.62 | 52000 |
| 2021-07-29 | 36.82 | $9.64 | 34203 |
| 2021-07-28 | 36.09 | $9.61 | 47934 |
| 2021-07-27 | 34.91 | $9.56 | 88943 |
| 2021-07-26 | 35.41 | $9.60 | 59300 |
| 2021-07-23 | 36.27 | $9.67 | 29525 |
| 2021-07-22 | 34.76 | $9.60 | 79400 |
| 2021-07-21 | 35.79 | $9.69 | 62600 |
| 2021-07-20 | 35.59 | $9.68 | 41324 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-53.85
2026-07-17
Close Price
$4.13
Vol: 477875
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-54.47
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -53.85 | $4.13 | 477875 |
| 2026-07-16 | -19.23 | $4.22 | 577965 |
| 2026-07-15 | -28.57 | $4.21 | 529000 |
| 2026-07-14 | -26.67 | $4.23 | 335652 |
| 2026-07-13 | -31.25 | $4.23 | 337500 |
| 2026-07-10 | -28.13 | $4.24 | 355101 |
| 2026-07-09 | -37.50 | $4.21 | 525900 |
| 2026-07-08 | -50.00 | $4.17 | 142834 |
| 2026-07-07 | -46.88 | $4.18 | 244034 |
| 2026-07-06 | -46.88 | $4.18 | 411528 |
| 2026-07-02 | -40.63 | $4.20 | 171813 |
| 2026-07-01 | -40.63 | $4.20 | 523000 |
| 2026-06-30 | -41.18 | $4.21 | 236000 |
| 2026-06-29 | -67.65 | $4.12 | 384709 |
| 2026-06-26 | -94.29 | $4.03 | 583032 |
| 2026-06-25 | -100.00 | $4.05 | 161969 |
| 2026-06-24 | -100.00 | $4.08 | 387709 |
| 2026-06-23 | -96.15 | $4.11 | 456800 |
| 2026-06-22 | -88.89 | $4.20 | 505718 |
| 2026-06-18 | -88.89 | $4.20 | 268670 |
| 2026-06-17 | -93.75 | $4.21 | 575239 |
| 2026-06-16 | -61.90 | $4.23 | 348700 |
| 2026-06-15 | -39.13 | $4.27 | 266414 |
| 2026-06-12 | -17.39 | $4.32 | 406603 |
| 2026-06-11 | -26.09 | $4.30 | 363905 |
| 2026-06-10 | -50.00 | $4.25 | 277472 |
| 2026-06-09 | -41.67 | $4.27 | 318700 |
| 2026-06-08 | -29.17 | $4.30 | 195504 |
| 2026-06-05 | -41.67 | $4.27 | 323100 |
| 2026-06-04 | -33.33 | $4.29 | 354405 |
| 2026-06-03 | -29.17 | $4.30 | 230700 |
| 2026-06-02 | -12.50 | $4.34 | 338141 |
| 2026-06-01 | -29.17 | $4.30 | 354863 |
| 2026-05-29 | -11.11 | $4.34 | 195343 |
| 2026-05-28 | -17.86 | $4.32 | 161878 |
| 2026-05-27 | -25.00 | $4.30 | 120200 |
| 2026-05-26 | -28.57 | $4.29 | 285202 |
| 2026-05-22 | -35.71 | $4.27 | 280909 |
| 2026-05-21 | -35.71 | $4.27 | 255739 |
| 2026-05-20 | -50.00 | $4.23 | 243800 |
| 2026-05-19 | -66.67 | $4.17 | 176029 |
| 2026-05-18 | -55.56 | $4.17 | 249738 |
| 2026-05-15 | -61.11 | $4.15 | 246300 |
| 2026-05-14 | -47.22 | $4.20 | 233120 |
| 2026-05-13 | -22.22 | $4.29 | 544100 |
| 2026-05-12 | -5.88 | $4.33 | 624481 |
| 2026-05-11 | 0.00 | $4.30 | 387380 |
| 2026-05-08 | 0.00 | $4.29 | 406500 |
| 2026-05-07 | -9.52 | $4.20 | 161865 |
| 2026-05-06 | -9.09 | $4.20 | 356015 |
| 2026-05-05 | -22.73 | $4.17 | 312500 |
| 2026-05-04 | -14.29 | $4.18 | 284464 |
| 2026-05-01 | -21.43 | $4.16 | 304066 |
| 2026-04-30 | -46.43 | $4.09 | 598432 |
| 2026-04-29 | -37.93 | $4.11 | 130500 |
| 2026-04-28 | -24.14 | $4.15 | 130605 |
| 2026-04-27 | -27.59 | $4.14 | 89800 |
| 2026-04-24 | -24.14 | $4.15 | 216325 |
| 2026-04-23 | -10.34 | $4.19 | 276350 |
| 2026-04-22 | -6.90 | $4.20 | 183912 |
| 2026-04-21 | -62.07 | $4.04 | 197100 |
| 2026-04-20 | -37.93 | $4.11 | 117563 |
| 2026-04-17 | -30.00 | $4.13 | 136146 |
| 2026-04-16 | -40.00 | $4.10 | 338500 |
| 2026-04-15 | -6.67 | $4.20 | 363242 |
| 2026-04-14 | -4.17 | $4.15 | 381909 |
| 2026-04-13 | -12.50 | $4.13 | 214021 |
| 2026-04-10 | -39.29 | $4.09 | 167758 |
| 2026-04-09 | -60.61 | $4.05 | 216653 |
| 2026-04-08 | -72.73 | $4.01 | 385812 |
| 2026-04-07 | -82.86 | $3.98 | 215900 |
| 2026-04-06 | -84.21 | $3.98 | 153437 |
| 2026-04-02 | -78.95 | $4.00 | 155400 |
| 2026-04-01 | -94.74 | $3.94 | 166734 |
| 2026-03-31 | -97.37 | $3.93 | 391125 |
| 2026-03-30 | -97.37 | $3.93 | 241246 |
| 2026-03-27 | -78.95 | $4.00 | 199413 |
| 2026-03-26 | -81.58 | $3.99 | 226893 |
| 2026-03-25 | -63.16 | $4.06 | 131114 |
| 2026-03-24 | -57.89 | $4.08 | 589600 |
| 2026-03-23 | -86.84 | $3.97 | 386600 |
| 2026-03-20 | -97.37 | $3.93 | 425500 |
| 2026-03-19 | -97.06 | $3.97 | 467882 |
| 2026-03-18 | -81.25 | $4.04 | 222665 |
| 2026-03-17 | -78.13 | $4.05 | 361616 |
| 2026-03-16 | -50.00 | $4.14 | 441948 |
| 2026-03-13 | -59.38 | $4.11 | 304100 |
| 2026-03-12 | -37.50 | $4.18 | 215447 |
| 2026-03-11 | -28.13 | $4.21 | 180574 |
| 2026-03-10 | -28.13 | $4.21 | 359025 |
| 2026-03-09 | -9.38 | $4.27 | 382215 |
| 2026-03-06 | -25.00 | $4.22 | 130209 |
| 2026-03-05 | -18.75 | $4.24 | 291249 |
| 2026-03-04 | -46.88 | $4.15 | 259530 |
| 2026-03-03 | -43.75 | $4.16 | 469800 |
| 2026-03-02 | -15.63 | $4.25 | 283600 |
| 2026-02-27 | -37.50 | $4.18 | 284811 |
| 2026-02-26 | -46.88 | $4.15 | 149670 |
| 2026-02-25 | -46.88 | $4.15 | 186300 |
| 2026-02-24 | -62.50 | $4.10 | 239832 |
| 2026-02-23 | -84.38 | $4.03 | 311500 |
| 2026-02-20 | -96.77 | $4.00 | 557800 |
| 2026-02-19 | -92.86 | $4.04 | 275852 |
| 2026-02-18 | -78.57 | $4.08 | 198808 |
| 2026-02-17 | -92.86 | $4.04 | 392600 |
| 2026-02-13 | -100.00 | $4.05 | 478500 |
| 2026-02-12 | -66.67 | $4.18 | 424600 |
| 2026-02-11 | 0.00 | $4.30 | 373620 |
| 2026-02-10 | -53.33 | $4.19 | 389600 |
| 2026-02-09 | -46.67 | $4.20 | 334939 |
| 2026-02-06 | -60.00 | $4.18 | 677800 |
| 2026-02-05 | -53.33 | $4.19 | 347501 |
| 2026-02-04 | -33.33 | $4.22 | 193235 |
| 2026-02-03 | -13.33 | $4.25 | 214232 |
| 2026-02-02 | -46.67 | $4.20 | 238200 |
| 2026-01-30 | -46.67 | $4.20 | 226900 |
| 2026-01-29 | -60.00 | $4.18 | 185247 |
| 2026-01-28 | -33.33 | $4.22 | 189311 |
| 2026-01-27 | -42.86 | $4.18 | 252306 |
| 2026-01-26 | -19.05 | $4.23 | 173418 |
| 2026-01-23 | -38.10 | $4.19 | 293224 |
| 2026-01-22 | -33.33 | $4.20 | 351100 |
| 2026-01-21 | 0.00 | $4.27 | 206642 |
| 2026-01-20 | -26.32 | $4.20 | 134700 |
| 2026-01-16 | -26.32 | $4.20 | 145600 |
| 2026-01-15 | -31.58 | $4.19 | 156400 |
| 2026-01-14 | -26.32 | $4.20 | 366800 |
| 2026-01-13 | -10.53 | $4.23 | 228200 |
| 2026-01-12 | -22.73 | $4.23 | 218449 |
| 2026-01-09 | -53.85 | $4.18 | 420467 |
| 2026-01-08 | -38.46 | $4.22 | 105900 |
| 2026-01-07 | -42.31 | $4.21 | 182224 |
| 2026-01-06 | -38.46 | $4.22 | 211300 |
| 2026-01-05 | -53.85 | $4.18 | 236800 |
| 2026-01-02 | -46.15 | $4.20 | 273756 |
| 2025-12-31 | -46.15 | $4.20 | 127516 |
| 2025-12-30 | -34.62 | $4.23 | 227527 |
| 2025-12-29 | -61.54 | $4.16 | 230047 |
| 2025-12-26 | -84.62 | $4.10 | 160832 |
| 2025-12-24 | -70.37 | $4.13 | 111313 |
| 2025-12-23 | -54.84 | $4.15 | 96742 |
| 2025-12-22 | -63.64 | $4.11 | 223939 |
| 2025-12-19 | -37.14 | $4.19 | 374392 |
| 2025-12-18 | -33.33 | $4.20 | 221218 |
| 2025-12-17 | -59.52 | $4.07 | 105200 |
| 2025-12-16 | -37.78 | $4.15 | 142831 |
| 2025-12-15 | -35.56 | $4.16 | 201600 |
| 2025-12-12 | -26.67 | $4.20 | 229800 |
| 2025-12-11 | 0.00 | $4.32 | 536618 |
| 2025-12-10 | 0.00 | $4.20 | 244300 |
| 2025-12-09 | -6.06 | $4.18 | 288560 |
| 2025-12-08 | -6.06 | $4.18 | 191422 |
| 2025-12-05 | -12.12 | $4.16 | 99495 |
| 2025-12-04 | -21.21 | $4.13 | 116300 |
| 2025-12-03 | -21.21 | $4.13 | 150258 |
| 2025-12-02 | -15.15 | $4.15 | 150506 |
| 2025-12-01 | -12.12 | $4.16 | 250900 |
| 2025-11-28 | -18.18 | $4.14 | 68842 |
| 2025-11-26 | -33.33 | $4.09 | 207714 |
| 2025-11-25 | -45.45 | $4.05 | 186402 |
| 2025-11-24 | -60.61 | $4.00 | 88814 |
| 2025-11-21 | -63.64 | $3.99 | 220022 |
| 2025-11-20 | -60.61 | $4.00 | 256100 |
| 2025-11-19 | -78.79 | $3.94 | 245208 |
| 2025-11-18 | -84.85 | $3.92 | 508273 |
| 2025-11-17 | -66.67 | $4.02 | 191525 |
| 2025-11-14 | -55.56 | $4.05 | 119800 |
| 2025-11-13 | -62.96 | $4.03 | 339035 |
| 2025-11-12 | -7.41 | $4.18 | 220835 |
| 2025-11-11 | -4.17 | $4.16 | 142400 |
| 2025-11-10 | -41.67 | $4.07 | 181000 |
| 2025-11-07 | -60.00 | $4.05 | 267300 |
| 2025-11-06 | -60.00 | $4.05 | 131500 |
| 2025-11-05 | -63.64 | $4.05 | 79131 |
| 2025-11-04 | -62.86 | $4.06 | 144300 |
| 2025-11-03 | -63.16 | $4.07 | 95300 |
| 2025-10-31 | -76.32 | $4.02 | 132915 |
| 2025-10-30 | -73.68 | $4.03 | 107400 |
| 2025-10-29 | -73.68 | $4.03 | 152700 |
| 2025-10-28 | -73.68 | $4.03 | 95043 |
| 2025-10-27 | -71.05 | $4.04 | 126878 |
| 2025-10-24 | -78.95 | $4.01 | 281815 |
| 2025-10-23 | -86.84 | $3.98 | 194600 |
| 2025-10-22 | -100.00 | $3.93 | 223124 |
| 2025-10-21 | -100.00 | $3.99 | 119738 |
| 2025-10-20 | -97.14 | $4.00 | 289300 |
| 2025-10-17 | -97.06 | $4.01 | 310000 |
| 2025-10-16 | -96.55 | $4.06 | 158512 |
| 2025-10-15 | -62.07 | $4.16 | 218392 |
| 2025-10-14 | -100.00 | $4.05 | 264300 |
| 2025-10-13 | -92.31 | $4.10 | 265600 |
| 2025-10-10 | -96.30 | $4.13 | 343316 |
| 2025-10-09 | -100.00 | $4.19 | 371843 |
| 2025-10-08 | -94.12 | $4.23 | 196100 |
| 2025-10-07 | -88.24 | $4.24 | 165917 |
| 2025-10-06 | -70.59 | $4.27 | 248536 |
| 2025-10-03 | -88.24 | $4.24 | 202038 |
| 2025-10-02 | -94.12 | $4.23 | 237000 |
| 2025-10-01 | -88.24 | $4.24 | 258537 |
| 2025-09-30 | -52.94 | $4.30 | 133900 |
| 2025-09-29 | -64.71 | $4.28 | 136000 |
| 2025-09-26 | -88.24 | $4.24 | 130121 |
| 2025-09-25 | -94.12 | $4.23 | 193000 |
| 2025-09-24 | -35.29 | $4.33 | 233929 |
| 2025-09-23 | -58.82 | $4.29 | 251600 |
| 2025-09-22 | -47.37 | $4.30 | 177566 |
| 2025-09-19 | -78.95 | $4.24 | 153132 |
| 2025-09-18 | -72.73 | $4.23 | 69134 |
| 2025-09-17 | -73.91 | $4.22 | 196516 |
| 2025-09-16 | -65.22 | $4.24 | 209900 |
| 2025-09-15 | -13.04 | $4.36 | 352343 |
| 2025-09-12 | 0.00 | $4.35 | 285755 |
| 2025-09-11 | 0.00 | $4.35 | 175100 |
| 2025-09-10 | -12.50 | $4.30 | 125300 |
| 2025-09-09 | -12.50 | $4.30 | 157902 |
| 2025-09-08 | -12.50 | $4.30 | 208133 |
| 2025-09-05 | -31.25 | $4.27 | 254500 |
| 2025-09-04 | -18.75 | $4.29 | 254100 |
| 2025-09-03 | -23.08 | $4.26 | 203100 |
| 2025-09-02 | -23.08 | $4.26 | 207158 |
| 2025-08-29 | -15.38 | $4.27 | 122700 |
| 2025-08-28 | -28.57 | $4.25 | 163451 |
| 2025-08-27 | -35.71 | $4.24 | 102800 |
| 2025-08-26 | -35.71 | $4.24 | 139700 |
| 2025-08-25 | -7.14 | $4.28 | 172200 |
| 2025-08-22 | -40.00 | $4.24 | 190620 |
| 2025-08-21 | -58.82 | $4.22 | 184900 |
| 2025-08-20 | -76.47 | $4.19 | 85245 |
| 2025-08-19 | -88.24 | $4.17 | 103000 |
| 2025-08-18 | -70.59 | $4.20 | 90900 |
| 2025-08-15 | -58.82 | $4.22 | 151912 |
| 2025-08-14 | -41.18 | $4.25 | 142827 |
| 2025-08-13 | -29.41 | $4.27 | 175200 |
| 2025-08-12 | -47.37 | $4.25 | 115465 |
| 2025-08-11 | -57.89 | $4.23 | 128100 |
| 2025-08-08 | -68.42 | $4.21 | 105000 |
| 2025-08-07 | -73.68 | $4.20 | 108637 |
| 2025-08-06 | -70.00 | $4.21 | 178700 |
| 2025-08-05 | -70.00 | $4.21 | 103000 |
| 2025-08-04 | -45.00 | $4.26 | 192300 |
| 2025-08-01 | -90.00 | $4.17 | 87408 |
| 2025-07-31 | -82.35 | $4.21 | 106037 |
| 2025-07-30 | -55.56 | $4.25 | 152516 |
| 2025-07-29 | -72.73 | $4.19 | 151300 |
| 2025-07-28 | -41.67 | $4.25 | 149846 |
| 2025-07-25 | -29.63 | $4.27 | 140411 |
| 2025-07-24 | -23.33 | $4.28 | 193012 |
| 2025-07-23 | -24.24 | $4.27 | 162410 |
| 2025-07-22 | -21.62 | $4.27 | 139800 |
| 2025-07-21 | -20.93 | $4.26 | 197648 |
| 2025-07-18 | -22.22 | $4.25 | 175700 |
| 2025-07-17 | -29.79 | $4.21 | 215375 |
| 2025-07-16 | -10.00 | $4.29 | 111624 |
| 2025-07-15 | -6.67 | $4.31 | 117250 |
| 2025-07-14 | -6.67 | $4.31 | 80400 |
| 2025-07-11 | -11.67 | $4.28 | 89940 |
| 2025-07-10 | -8.33 | $4.30 | 86106 |
| 2025-07-09 | -3.77 | $4.26 | 72623 |
| 2025-07-08 | -3.77 | $4.26 | 86839 |
| 2025-07-07 | -1.92 | $4.26 | 114788 |
| 2025-07-03 | -1.92 | $4.26 | 65600 |
| 2025-07-02 | -2.08 | $4.22 | 185700 |
| 2025-07-01 | 0.00 | $4.19 | 105803 |
| 2025-06-30 | -5.00 | $4.13 | 221100 |
| 2025-06-27 | 0.00 | $4.14 | 102909 |
| 2025-06-26 | -15.79 | $4.07 | 110110 |
| 2025-06-25 | -20.51 | $4.06 | 104620 |
| 2025-06-24 | -29.27 | $4.04 | 125639 |
| 2025-06-23 | -46.34 | $3.97 | 223407 |
| 2025-06-20 | -55.81 | $3.94 | 196725 |
| 2025-06-18 | -65.12 | $3.90 | 150305 |
| 2025-06-17 | -65.91 | $3.90 | 245300 |
| 2025-06-16 | -96.00 | $3.96 | 169900 |
| 2025-06-13 | -88.00 | $3.98 | 265840 |
| 2025-06-12 | -66.67 | $4.07 | 104734 |
| 2025-06-11 | -78.57 | $4.07 | 170700 |
| 2025-06-10 | -85.71 | $4.04 | 209038 |
| 2025-06-09 | -88.37 | $4.03 | 225900 |
| 2025-06-06 | -90.70 | $4.02 | 273437 |
| 2025-06-05 | -86.96 | $4.04 | 218200 |
| 2025-06-04 | -82.61 | $4.06 | 213337 |
| 2025-06-03 | -78.26 | $4.08 | 381518 |
| 2025-06-02 | -75.47 | $4.11 | 196720 |
| 2025-05-30 | -92.59 | $4.02 | 327132 |
| 2025-05-29 | -98.08 | $4.05 | 144500 |
| 2025-05-28 | -98.08 | $4.05 | 756802 |
| 2025-05-27 | -89.09 | $4.13 | 306000 |
| 2025-05-23 | -90.77 | $4.13 | 165495 |
| 2025-05-22 | -97.01 | $4.09 | 397440 |
| 2025-05-21 | -95.65 | $4.10 | 326650 |
| 2025-05-20 | -88.41 | $4.15 | 358038 |
| 2025-05-19 | -89.86 | $4.14 | 460400 |
| 2025-05-16 | -93.44 | $4.19 | 253719 |
| 2025-05-15 | -100.00 | $4.19 | 255400 |
| 2025-05-14 | -87.76 | $4.33 | 241500 |
| 2025-05-13 | -89.80 | $4.32 | 515300 |
| 2025-05-12 | -91.84 | $4.31 | 380200 |
| 2025-05-09 | -94.23 | $4.27 | 149615 |
| 2025-05-08 | -78.57 | $4.32 | 210400 |
| 2025-05-07 | -58.57 | $4.35 | 115900 |
| 2025-05-06 | -54.29 | $4.38 | 91527 |
| 2025-05-05 | -47.37 | $4.40 | 75900 |
| 2025-05-02 | -39.47 | $4.46 | 77100 |
| 2025-05-01 | -40.79 | $4.45 | 98000 |
| 2025-04-30 | -36.84 | $4.48 | 104932 |
| 2025-04-29 | -31.58 | $4.52 | 111300 |
| 2025-04-28 | -31.58 | $4.52 | 180947 |
| 2025-04-25 | -9.21 | $4.69 | 116500 |
| 2025-04-24 | -15.19 | $4.67 | 117519 |
| 2025-04-23 | -17.50 | $4.66 | 156512 |
| 2025-04-22 | -21.25 | $4.63 | 131838 |
| 2025-04-21 | -54.26 | $4.43 | 61535 |
| 2025-04-17 | -45.74 | $4.51 | 28641 |
| 2025-04-16 | -55.32 | $4.42 | 109544 |
| 2025-04-15 | -50.00 | $4.47 | 104722 |
| 2025-04-14 | -50.00 | $4.47 | 35833 |
| 2025-04-11 | -64.89 | $4.33 | 74719 |
| 2025-04-10 | -70.21 | $4.28 | 91800 |
| 2025-04-09 | -73.40 | $4.25 | 305007 |
| 2025-04-08 | -85.11 | $4.14 | 99158 |
| 2025-04-07 | -82.98 | $4.16 | 312200 |
| 2025-04-04 | -84.93 | $4.32 | 306531 |
| 2025-04-03 | -97.73 | $4.51 | 160120 |
| 2025-04-02 | -78.95 | $4.64 | 71268 |
| 2025-04-01 | -78.95 | $4.64 | 59713 |
| 2025-03-31 | -81.58 | $4.63 | 85600 |
| 2025-03-28 | -71.05 | $4.67 | 178500 |
| 2025-03-27 | -68.75 | $4.72 | 42108 |
| 2025-03-26 | -68.75 | $4.72 | 88400 |
| 2025-03-25 | -46.88 | $4.79 | 58830 |
| 2025-03-24 | -56.25 | $4.76 | 318038 |
| 2025-03-21 | -44.83 | $4.78 | 136500 |
| 2025-03-20 | -79.31 | $4.68 | 56300 |
| 2025-03-19 | -75.86 | $4.69 | 49647 |
| 2025-03-18 | -82.76 | $4.67 | 188811 |
| 2025-03-17 | -56.00 | $4.77 | 195700 |
| 2025-03-14 | -5.56 | $4.90 | 262192 |
| 2025-03-13 | -7.14 | $4.86 | 84194 |
| 2025-03-12 | -14.29 | $4.85 | 105879 |
| 2025-03-11 | -50.00 | $4.80 | 142739 |
| 2025-03-10 | -87.50 | $4.76 | 150832 |
| 2025-03-07 | -66.67 | $4.80 | 134229 |
| 2025-03-06 | -73.68 | $4.80 | 61200 |
| 2025-03-05 | -78.95 | $4.79 | 71511 |
| 2025-03-04 | -78.95 | $4.79 | 150100 |
| 2025-03-03 | -73.68 | $4.80 | 130843 |
| 2025-02-28 | -78.95 | $4.79 | 66500 |
| 2025-02-27 | -73.68 | $4.80 | 63748 |
| 2025-02-26 | -73.68 | $4.80 | 96200 |
| 2025-02-25 | -75.00 | $4.80 | 94200 |
| 2025-02-24 | -80.00 | $4.79 | 122318 |
| 2025-02-21 | -80.00 | $4.79 | 113145 |
| 2025-02-20 | -89.47 | $4.78 | 60001 |
| 2025-02-19 | -62.50 | $4.80 | 49622 |
| 2025-02-18 | -59.26 | $4.79 | 64246 |
| 2025-02-14 | -51.85 | $4.81 | 54101 |
| 2025-02-13 | -51.85 | $4.81 | 107800 |
| 2025-02-12 | -44.83 | $4.82 | 31927 |
| 2025-02-11 | -37.50 | $4.83 | 75200 |
| 2025-02-10 | -27.03 | $4.85 | 59630 |
| 2025-02-07 | -32.56 | $4.81 | 123300 |
| 2025-02-06 | -11.63 | $4.90 | 73900 |
| 2025-02-05 | -11.63 | $4.90 | 94400 |
| 2025-02-04 | -18.60 | $4.87 | 82200 |
| 2025-02-03 | -15.91 | $4.88 | 90400 |
| 2025-01-31 | -12.00 | $4.89 | 54700 |
| 2025-01-30 | -12.00 | $4.89 | 41300 |
| 2025-01-29 | -16.00 | $4.87 | 41871 |
| 2025-01-28 | -8.00 | $4.91 | 51816 |
| 2025-01-27 | -14.29 | $4.87 | 70700 |
| 2025-01-24 | 0.00 | $4.84 | 21200 |
| 2025-01-23 | -25.00 | $4.81 | 57800 |
| 2025-01-22 | -35.42 | $4.76 | 66012 |
| 2025-01-21 | -47.92 | $4.70 | 72200 |
| 2025-01-17 | -50.00 | $4.69 | 48547 |
| 2025-01-16 | -45.83 | $4.71 | 32500 |
| 2025-01-15 | -43.75 | $4.72 | 42126 |
| 2025-01-14 | -56.25 | $4.66 | 90200 |
| 2025-01-13 | -72.31 | $4.63 | 80600 |
| 2025-01-10 | -74.63 | $4.62 | 105000 |
| 2025-01-08 | -74.63 | $4.62 | 52632 |
| 2025-01-07 | -73.13 | $4.63 | 46010 |
| 2025-01-06 | -79.41 | $4.59 | 67928 |
| 2025-01-03 | -82.35 | $4.57 | 31911 |
| 2025-01-02 | -94.12 | $4.49 | 84589 |
| 2024-12-31 | -98.53 | $4.46 | 106500 |
| 2024-12-30 | -98.53 | $4.46 | 222115 |
| 2024-12-27 | -96.49 | $4.58 | 81743 |
| 2024-12-26 | -96.30 | $4.61 | 184429 |
| 2024-12-24 | -71.15 | $4.76 | 47900 |
| 2024-12-23 | -65.38 | $4.79 | 88147 |
| 2024-12-20 | -55.77 | $4.84 | 258834 |
| 2024-12-19 | -90.38 | $4.66 | 195348 |
| 2024-12-18 | -93.88 | $4.67 | 155033 |
| 2024-12-17 | -97.96 | $4.65 | 82543 |
| 2024-12-16 | -95.92 | $4.66 | 236300 |
| 2024-12-13 | -89.47 | $4.79 | 167539 |
| 2024-12-12 | -21.05 | $5.05 | 208643 |
| 2024-12-11 | -10.53 | $5.09 | 321600 |
| 2024-12-10 | -7.89 | $5.10 | 105300 |
| 2024-12-09 | -10.53 | $5.09 | 95100 |
| 2024-12-06 | -2.63 | $5.12 | 173945 |
| 2024-12-05 | -12.12 | $5.04 | 136700 |
| 2024-12-04 | -7.89 | $5.05 | 132714 |
| 2024-12-03 | -11.90 | $5.03 | 129500 |
| 2024-12-02 | -2.08 | $5.07 | 144000 |
| 2024-11-29 | -2.38 | $4.99 | 39300 |
| 2024-11-27 | -2.56 | $4.96 | 78120 |
| 2024-11-26 | -5.71 | $4.91 | 65700 |
| 2024-11-25 | -3.23 | $4.88 | 74400 |
| 2024-11-22 | -7.14 | $4.84 | 96600 |
| 2024-11-21 | -10.71 | $4.83 | 76701 |
| 2024-11-20 | -10.71 | $4.83 | 67800 |
| 2024-11-19 | -10.00 | $4.83 | 126042 |
| 2024-11-18 | -26.67 | $4.78 | 71904 |
| 2024-11-15 | -33.33 | $4.76 | 45000 |
| 2024-11-14 | -26.67 | $4.78 | 37325 |
| 2024-11-13 | -36.67 | $4.75 | 59106 |
| 2024-11-12 | -16.67 | $4.81 | 74200 |
| 2024-11-11 | -10.00 | $4.83 | 54500 |
| 2024-11-08 | -6.90 | $4.83 | 52909 |
| 2024-11-07 | -4.00 | $4.80 | 37900 |
| 2024-11-06 | -25.00 | $4.74 | 56500 |
| 2024-11-05 | -48.15 | $4.70 | 42939 |
| 2024-11-04 | -60.00 | $4.68 | 173234 |
| 2024-11-01 | -91.18 | $4.59 | 44900 |
| 2024-10-31 | -89.19 | $4.60 | 35334 |
| 2024-10-30 | -79.49 | $4.64 | 37448 |
| 2024-10-29 | -82.05 | $4.63 | 41200 |
| 2024-10-28 | -79.49 | $4.64 | 52800 |
| 2024-10-25 | -82.05 | $4.63 | 57400 |
| 2024-10-24 | -92.68 | $4.59 | 44369 |
| 2024-10-23 | -97.62 | $4.57 | 64403 |
| 2024-10-22 | -91.43 | $4.68 | 71545 |
| 2024-10-21 | -91.89 | $4.71 | 65900 |
| 2024-10-18 | -100.00 | $4.70 | 69412 |
| 2024-10-17 | -88.10 | $4.75 | 34707 |
| 2024-10-16 | -88.10 | $4.75 | 43620 |
| 2024-10-15 | -95.24 | $4.72 | 81312 |
| 2024-10-14 | -90.48 | $4.74 | 56300 |
| 2024-10-11 | -92.86 | $4.73 | 71000 |
| 2024-10-10 | -97.50 | $4.73 | 107500 |
| 2024-10-09 | -92.31 | $4.76 | 183400 |
| 2024-10-08 | -93.75 | $4.84 | 28336 |
| 2024-10-07 | -90.63 | $4.85 | 62300 |
| 2024-10-04 | -75.00 | $4.90 | 97333 |
| 2024-10-03 | -75.00 | $4.90 | 48729 |
| 2024-10-02 | -78.13 | $4.89 | 63200 |
| 2024-10-01 | -65.63 | $4.93 | 41700 |
| 2024-09-30 | -65.63 | $4.93 | 41400 |
| 2024-09-27 | -75.76 | $4.90 | 70800 |
| 2024-09-26 | -60.61 | $4.95 | 60400 |
| 2024-09-25 | -69.70 | $4.92 | 63900 |
| 2024-09-24 | -54.55 | $4.97 | 80428 |
| 2024-09-23 | -39.39 | $5.02 | 253200 |
| 2024-09-20 | -42.42 | $5.01 | 138300 |
| 2024-09-19 | -78.79 | $4.89 | 72100 |
| 2024-09-18 | -93.94 | $4.84 | 80700 |
| 2024-09-17 | -100.00 | $4.84 | 85700 |
| 2024-09-16 | -71.43 | $4.90 | 56200 |
| 2024-09-13 | -20.00 | $5.07 | 180252 |
| 2024-09-12 | -10.64 | $5.10 | 95249 |
| 2024-09-11 | -10.64 | $5.10 | 107723 |
| 2024-09-10 | -14.89 | $5.08 | 60929 |
| 2024-09-09 | -10.64 | $5.10 | 71248 |
| 2024-09-06 | -14.89 | $5.08 | 70117 |
| 2024-09-05 | -17.02 | $5.07 | 39608 |
| 2024-09-04 | -21.28 | $5.05 | 104415 |
| 2024-09-03 | -12.77 | $5.09 | 45249 |
| 2024-08-30 | -17.02 | $5.07 | 69600 |
| 2024-08-29 | -6.38 | $5.12 | 57200 |
| 2024-08-28 | -10.64 | $5.10 | 111111 |
| 2024-08-27 | -4.26 | $5.13 | 91400 |
| 2024-08-26 | -9.52 | $5.06 | 155324 |
| 2024-08-23 | -20.00 | $5.00 | 123827 |
| 2024-08-22 | -37.50 | $4.93 | 33036 |
| 2024-08-21 | -40.00 | $4.92 | 50525 |
| 2024-08-20 | -35.00 | $4.94 | 24200 |
| 2024-08-19 | -37.50 | $4.93 | 43614 |
| 2024-08-16 | -72.50 | $4.79 | 95114 |
| 2024-08-15 | -88.10 | $4.73 | 159546 |
| 2024-08-14 | -93.10 | $4.83 | 53635 |
| 2024-08-13 | -70.00 | $4.90 | 57504 |
| 2024-08-12 | -73.33 | $4.89 | 45500 |
| 2024-08-09 | -70.00 | $4.90 | 48400 |
| 2024-08-08 | -65.38 | $4.94 | 77207 |
| 2024-08-07 | -74.07 | $4.92 | 42500 |
| 2024-08-06 | -77.78 | $4.91 | 44900 |
| 2024-08-05 | -100.00 | $4.85 | 98300 |
| 2024-08-02 | -80.77 | $4.99 | 57000 |
| 2024-08-01 | -77.42 | $5.01 | 69331 |
| 2024-07-31 | -77.50 | $5.03 | 34938 |
| 2024-07-30 | -87.04 | $5.01 | 126500 |
| 2024-07-29 | -79.63 | $5.05 | 98702 |
| 2024-07-26 | -100.00 | $4.94 | 545507 |
| 2024-07-25 | -93.75 | $5.03 | 301300 |
| 2024-07-24 | -97.92 | $5.01 | 67603 |
| 2024-07-23 | -98.00 | $5.02 | 137613 |
| 2024-07-22 | -90.00 | $5.06 | 178906 |
| 2024-07-19 | -85.48 | $5.10 | 109210 |
| 2024-07-18 | -91.94 | $5.06 | 109800 |
| 2024-07-17 | -90.32 | $5.07 | 103200 |
| 2024-07-16 | -85.48 | $5.10 | 91946 |
| 2024-07-15 | -95.16 | $5.04 | 111431 |
| 2024-07-12 | -98.63 | $5.04 | 153900 |
| 2024-07-11 | -100.00 | $5.06 | 133000 |
| 2024-07-10 | -97.78 | $5.10 | 82121 |
| 2024-07-09 | -97.78 | $5.10 | 65800 |
| 2024-07-08 | -98.89 | $5.09 | 157105 |
| 2024-07-05 | -100.00 | $5.20 | 119600 |
| 2024-07-03 | -100.00 | $5.25 | 120014 |
| 2024-07-02 | -91.67 | $5.32 | 81100 |
| 2024-07-01 | -80.56 | $5.40 | 96141 |
| 2024-06-28 | -86.11 | $5.36 | 207125 |
| 2024-06-27 | -77.78 | $5.42 | 70616 |
| 2024-06-26 | -79.17 | $5.41 | 325312 |
| 2024-06-25 | -70.83 | $5.47 | 487615 |
| 2024-06-24 | -69.44 | $5.48 | 43700 |
| 2024-06-21 | -72.22 | $5.46 | 440209 |
| 2024-06-20 | -87.50 | $5.35 | 251700 |
| 2024-06-18 | -97.96 | $5.50 | 66734 |
| 2024-06-17 | -87.76 | $5.55 | 44700 |
| 2024-06-14 | -97.96 | $5.50 | 61400 |
| 2024-06-13 | -71.11 | $5.66 | 71103 |
| 2024-06-12 | -6.67 | $5.95 | 120392 |
| 2024-06-11 | 0.00 | $5.97 | 109022 |
| 2024-06-10 | -2.70 | $5.89 | 119743 |
| 2024-06-07 | -32.43 | $5.78 | 69244 |
| 2024-06-06 | -30.00 | $5.78 | 56975 |
| 2024-06-05 | -22.50 | $5.81 | 80238 |
| 2024-06-04 | -35.00 | $5.76 | 58106 |
| 2024-06-03 | -40.00 | $5.74 | 117345 |
| 2024-05-31 | -75.61 | $5.59 | 53500 |
| 2024-05-30 | -70.83 | $5.56 | 69400 |
| 2024-05-29 | -55.77 | $5.61 | 68040 |
| 2024-05-28 | -40.38 | $5.69 | 56839 |
| 2024-05-24 | -11.54 | $5.84 | 60007 |
| 2024-05-23 | -19.23 | $5.80 | 34913 |
| 2024-05-22 | -12.07 | $5.83 | 72028 |
| 2024-05-21 | -1.72 | $5.89 | 50639 |
| 2024-05-20 | -17.74 | $5.79 | 42900 |
| 2024-05-17 | -30.16 | $5.71 | 57517 |
| 2024-05-16 | -31.75 | $5.70 | 129000 |
| 2024-05-15 | -2.22 | $5.71 | 36500 |
| 2024-05-14 | -15.00 | $5.61 | 24000 |
| 2024-05-13 | -17.95 | $5.57 | 22500 |
| 2024-05-10 | -15.38 | $5.58 | 24318 |
| 2024-05-09 | -13.16 | $5.58 | 40800 |
| 2024-05-08 | -27.78 | $5.51 | 25200 |
| 2024-05-07 | -16.67 | $5.55 | 24345 |
| 2024-05-06 | -37.50 | $5.55 | 28400 |
| 2024-05-03 | -43.75 | $5.52 | 26436 |
| 2024-05-02 | -60.42 | $5.44 | 16842 |
| 2024-05-01 | -64.58 | $5.42 | 35100 |
| 2024-04-30 | -56.25 | $5.46 | 20831 |
| 2024-04-29 | -54.17 | $5.47 | 31100 |
| 2024-04-26 | -66.67 | $5.41 | 20918 |
| 2024-04-25 | -66.67 | $5.41 | 50000 |
| 2024-04-24 | -52.08 | $5.48 | 24431 |
| 2024-04-23 | -62.50 | $5.43 | 98800 |
| 2024-04-22 | -92.86 | $5.29 | 23100 |
| 2024-04-19 | -92.06 | $5.30 | 42321 |
| 2024-04-18 | -95.45 | $5.28 | 25900 |
| 2024-04-17 | -96.97 | $5.27 | 42113 |
| 2024-04-16 | -92.42 | $5.30 | 19618 |
| 2024-04-15 | -100.00 | $5.28 | 86600 |
| 2024-04-12 | -98.15 | $5.38 | 82413 |
| 2024-04-11 | -96.00 | $5.43 | 131000 |
| 2024-04-10 | -82.61 | $5.53 | 41300 |
| 2024-04-09 | -79.10 | $5.59 | 47639 |
| 2024-04-08 | -62.69 | $5.70 | 28000 |
| 2024-04-05 | -70.15 | $5.65 | 13000 |
| 2024-04-04 | -67.16 | $5.67 | 46200 |
| 2024-04-03 | -83.58 | $5.56 | 20438 |
| 2024-04-02 | -97.01 | $5.47 | 65229 |
| 2024-04-01 | -98.36 | $5.52 | 111500 |
| 2024-03-28 | -75.41 | $5.66 | 24400 |
| 2024-03-27 | -75.41 | $5.66 | 32000 |
| 2024-03-26 | -78.69 | $5.64 | 47900 |
| 2024-03-25 | -63.93 | $5.73 | 32800 |
| 2024-03-22 | -58.46 | $5.74 | 45800 |
| 2024-03-21 | -33.85 | $5.90 | 169045 |
| 2024-03-20 | -67.14 | $5.65 | 82000 |
| 2024-03-19 | -71.23 | $5.60 | 88300 |
| 2024-03-18 | -73.68 | $5.56 | 82223 |
| 2024-03-15 | -59.76 | $5.63 | 19137 |
| 2024-03-14 | -56.10 | $5.66 | 49916 |
| 2024-03-13 | -47.78 | $5.69 | 103800 |
| 2024-03-12 | -1.11 | $6.11 | 158842 |
| 2024-03-11 | 0.00 | $5.98 | 119049 |
| 2024-03-08 | -2.94 | $5.88 | 68600 |
| 2024-03-07 | -7.58 | $5.83 | 76538 |
| 2024-03-06 | -1.56 | $5.85 | 67406 |
| 2024-03-05 | -10.17 | $5.75 | 57612 |
| 2024-03-04 | -5.08 | $5.78 | 43550 |
| 2024-03-01 | -7.14 | $5.74 | 60700 |
| 2024-02-29 | -7.50 | $5.59 | 96234 |
| 2024-02-28 | -5.00 | $5.60 | 67908 |
| 2024-02-27 | -13.16 | $5.55 | 51521 |
| 2024-02-26 | -8.11 | $5.56 | 52011 |
| 2024-02-23 | -8.11 | $5.56 | 87905 |
| 2024-02-22 | -18.18 | $5.49 | 58700 |
| 2024-02-21 | -41.18 | $5.42 | 56500 |
| 2024-02-20 | -56.52 | $5.42 | 106908 |
| 2024-02-16 | -52.17 | $5.44 | 88800 |
| 2024-02-15 | -63.04 | $5.39 | 60800 |
| 2024-02-14 | -71.74 | $5.35 | 66200 |
| 2024-02-13 | -97.62 | $5.27 | 45900 |
| 2024-02-12 | -66.67 | $5.44 | 39900 |
| 2024-02-09 | -80.56 | $5.39 | 26400 |
| 2024-02-08 | -75.00 | $5.41 | 39400 |
| 2024-02-07 | -75.00 | $5.41 | 24500 |
| 2024-02-06 | -78.38 | $5.39 | 18600 |
| 2024-02-05 | -72.50 | $5.42 | 32900 |
| 2024-02-02 | -55.00 | $5.49 | 32528 |
| 2024-02-01 | -55.32 | $5.52 | 32745 |
| 2024-01-31 | -78.72 | $5.41 | 40400 |
| 2024-01-30 | -63.83 | $5.48 | 54700 |
| 2024-01-29 | -59.18 | $5.51 | 42719 |
| 2024-01-26 | -81.25 | $5.43 | 35511 |
| 2024-01-25 | -86.96 | $5.40 | 37718 |
| 2024-01-24 | -88.30 | $5.42 | 48943 |
| 2024-01-23 | -79.79 | $5.50 | 57400 |
| 2024-01-22 | -79.79 | $5.50 | 43500 |
| 2024-01-19 | -89.36 | $5.41 | 36610 |
| 2024-01-18 | -84.16 | $5.40 | 57530 |
| 2024-01-17 | -81.19 | $5.43 | 26200 |
| 2024-01-16 | -71.29 | $5.53 | 58746 |
| 2024-01-12 | -74.26 | $5.50 | 14236 |
| 2024-01-11 | -71.29 | $5.53 | 38900 |
| 2024-01-10 | -71.29 | $5.53 | 42112 |
| 2024-01-09 | -79.21 | $5.45 | 130405 |
| 2024-01-08 | -76.24 | $5.48 | 73517 |
| 2024-01-05 | -66.34 | $5.58 | 29111 |
| 2024-01-04 | -65.35 | $5.59 | 84317 |
| 2024-01-03 | -72.28 | $5.52 | 51426 |
| 2024-01-02 | -76.24 | $5.48 | 68620 |
| 2023-12-29 | -57.43 | $5.67 | 44816 |
| 2023-12-28 | -58.42 | $5.66 | 68400 |
| 2023-12-27 | -37.14 | $5.86 | 47640 |
| 2023-12-26 | -30.25 | $5.89 | 118128 |
| 2023-12-22 | -25.44 | $5.91 | 121543 |
| 2023-12-21 | -42.11 | $5.72 | 55949 |
| 2023-12-20 | -57.89 | $5.54 | 124700 |
| 2023-12-19 | -76.32 | $5.33 | 69600 |
| 2023-12-18 | -69.77 | $5.30 | 83014 |
| 2023-12-15 | -50.00 | $5.50 | 58812 |
| 2023-12-14 | -40.71 | $5.63 | 70700 |
| 2023-12-13 | -20.55 | $5.90 | 58700 |
| 2023-12-12 | -20.50 | $5.87 | 40623 |
| 2023-12-11 | -25.75 | $5.77 | 70100 |
| 2023-12-08 | -28.26 | $5.68 | 108053 |
| 2023-12-07 | -6.91 | $6.07 | 36610 |
| 2023-12-06 | -3.21 | $6.13 | 52100 |
| 2023-12-05 | -0.53 | $6.18 | 55411 |
| 2023-12-04 | -5.17 | $5.97 | 65200 |
| 2023-12-01 | -5.36 | $5.91 | 88900 |
| 2023-11-30 | -6.78 | $5.42 | 30905 |
| 2023-11-29 | -17.80 | $5.29 | 46800 |
| 2023-11-28 | -16.10 | $5.31 | 59800 |
| 2023-11-27 | -34.75 | $5.09 | 70600 |
| 2023-11-24 | -20.34 | $5.26 | 37841 |
| 2023-11-22 | -13.56 | $5.34 | 80822 |
| 2023-11-21 | -11.02 | $5.37 | 70022 |
| 2023-11-20 | -39.37 | $5.09 | 38445 |
| 2023-11-17 | -54.55 | $4.97 | 71900 |
| 2023-11-16 | -66.43 | $4.80 | 54200 |
| 2023-11-15 | -66.89 | $4.81 | 24216 |
| 2023-11-14 | -71.34 | $4.77 | 50400 |
| 2023-11-13 | -86.62 | $4.53 | 39300 |
| 2023-11-10 | -83.44 | $4.58 | 52305 |
| 2023-11-09 | -97.60 | $4.36 | 100600 |
| 2023-11-08 | -88.51 | $4.59 | 79000 |
| 2023-11-07 | -78.38 | $4.79 | 52618 |
| 2023-11-06 | -80.00 | $4.76 | 56700 |
| 2023-11-03 | -77.30 | $4.81 | 170634 |
| 2023-11-02 | -78.92 | $4.78 | 97042 |
| 2023-11-01 | -96.22 | $4.46 | 88924 |
| 2023-10-31 | -95.91 | $4.60 | 85008 |
| 2023-10-30 | -100.00 | $4.64 | 88900 |
| 2023-10-27 | -99.32 | $4.77 | 120006 |
| 2023-10-26 | -95.20 | $5.05 | 60000 |
| 2023-10-25 | -95.54 | $5.18 | 30606 |
| 2023-10-24 | -93.64 | $5.24 | 105700 |
| 2023-10-23 | -93.75 | $5.47 | 50700 |
| 2023-10-20 | -98.89 | $5.51 | 42417 |
| 2023-10-19 | -86.52 | $5.63 | 39500 |
| 2023-10-18 | -77.53 | $5.71 | 49338 |
| 2023-10-17 | -71.91 | $5.76 | 22000 |
| 2023-10-16 | -70.79 | $5.77 | 48644 |
| 2023-10-13 | -60.67 | $5.86 | 35038 |
| 2023-10-12 | -53.93 | $5.92 | 12400 |
| 2023-10-11 | -36.08 | $6.13 | 29800 |
| 2023-10-10 | -60.95 | $5.92 | 47330 |
| 2023-10-09 | -57.14 | $5.96 | 31137 |
| 2023-10-06 | -59.65 | $5.97 | 43000 |
| 2023-10-05 | -69.30 | $5.86 | 21232 |
| 2023-10-04 | -65.79 | $5.90 | 59700 |
| 2023-10-03 | -85.96 | $5.67 | 67028 |
| 2023-10-02 | -100.00 | $5.76 | 60121 |
| 2023-09-29 | -85.39 | $5.89 | 42407 |
| 2023-09-28 | -93.26 | $5.82 | 102300 |
| 2023-09-27 | -56.25 | $6.20 | 58627 |
| 2023-09-26 | -50.00 | $6.25 | 56100 |
| 2023-09-25 | -43.75 | $6.30 | 133833 |
| 2023-09-22 | -30.68 | $6.38 | 113164 |
| 2023-09-21 | -60.23 | $6.12 | 42300 |
| 2023-09-20 | -67.05 | $6.06 | 87428 |
| 2023-09-19 | -90.91 | $5.85 | 50848 |
| 2023-09-18 | -84.09 | $5.91 | 48202 |
| 2023-09-15 | -70.45 | $6.03 | 58600 |
| 2023-09-14 | -63.64 | $6.09 | 49100 |
| 2023-09-13 | -14.77 | $6.52 | 80648 |
| 2023-09-12 | -14.77 | $6.52 | 68202 |
| 2023-09-11 | -10.23 | $6.56 | 148900 |
| 2023-09-08 | -27.85 | $6.34 | 60300 |
| 2023-09-07 | -32.91 | $6.30 | 82505 |
| 2023-09-06 | -16.46 | $6.43 | 29220 |
| 2023-09-05 | -20.25 | $6.40 | 33905 |
| 2023-09-01 | -5.06 | $6.52 | 38600 |
| 2023-08-31 | -13.04 | $6.37 | 52348 |
| 2023-08-30 | -22.22 | $6.26 | 50029 |
| 2023-08-29 | -15.87 | $6.30 | 46133 |
| 2023-08-28 | -69.77 | $6.03 | 49047 |
| 2023-08-25 | -85.71 | $5.90 | 59235 |
| 2023-08-24 | -98.89 | $5.79 | 51044 |
| 2023-08-23 | -92.13 | $5.89 | 43833 |
| 2023-08-22 | -91.01 | $5.90 | 20500 |
| 2023-08-21 | -88.76 | $5.92 | 41001 |
| 2023-08-18 | -89.89 | $5.91 | 133600 |
| 2023-08-17 | -97.14 | $6.04 | 66910 |
| 2023-08-16 | -100.00 | $6.03 | 52000 |
| 2023-08-15 | -96.83 | $6.17 | 36907 |
| 2023-08-14 | -89.66 | $6.26 | 29000 |
| 2023-08-11 | -88.33 | $6.27 | 32316 |
| 2023-08-10 | -83.33 | $6.30 | 24732 |
| 2023-08-09 | -81.67 | $6.31 | 26436 |
| 2023-08-08 | -81.67 | $6.31 | 14600 |
| 2023-08-07 | -86.67 | $6.28 | 26700 |
| 2023-08-04 | -93.33 | $6.24 | 41200 |
| 2023-08-03 | -91.67 | $6.25 | 57200 |
| 2023-08-02 | -90.91 | $6.30 | 80800 |
| 2023-08-01 | -82.98 | $6.41 | 51944 |
| 2023-07-31 | -63.83 | $6.50 | 46700 |
| 2023-07-28 | -59.57 | $6.52 | 85933 |
| 2023-07-27 | -91.43 | $6.48 | 43301 |
| 2023-07-26 | -70.73 | $6.62 | 25916 |
| 2023-07-25 | -69.39 | $6.65 | 34815 |
| 2023-07-24 | -74.00 | $6.63 | 27300 |
| 2023-07-21 | -66.00 | $6.67 | 25100 |
| 2023-07-20 | -42.86 | $6.70 | 54400 |
| 2023-07-19 | -29.63 | $6.76 | 25900 |
| 2023-07-18 | -32.10 | $6.74 | 39512 |
| 2023-07-17 | -37.04 | $6.70 | 50838 |
| 2023-07-14 | -39.51 | $6.68 | 47600 |
| 2023-07-13 | -34.48 | $6.70 | 54200 |
| 2023-07-12 | -40.23 | $6.65 | 53927 |
| 2023-07-11 | -25.29 | $6.78 | 37900 |
| 2023-07-10 | -38.20 | $6.66 | 28128 |
| 2023-07-07 | -43.16 | $6.59 | 46842 |
| 2023-07-06 | -36.73 | $6.64 | 33102 |
| 2023-07-05 | -37.00 | $6.63 | 21625 |
| 2023-07-03 | -46.00 | $6.54 | 25900 |
| 2023-06-30 | -42.00 | $6.58 | 18500 |
| 2023-06-29 | -36.19 | $6.62 | 18933 |
| 2023-06-28 | -38.89 | $6.58 | 85700 |
| 2023-06-27 | -9.26 | $6.90 | 177000 |
| 2023-06-26 | -20.72 | $6.77 | 64400 |
| 2023-06-23 | -11.65 | $6.78 | 94444 |
| 2023-06-22 | -5.05 | $6.71 | 64000 |
| 2023-06-21 | -9.20 | $6.56 | 78633 |
| 2023-06-20 | -32.89 | $6.28 | 58332 |
| 2023-06-16 | -17.11 | $6.40 | 66418 |
| 2023-06-15 | -36.84 | $6.25 | 42800 |
| 2023-06-14 | -37.04 | $6.23 | 46100 |
| 2023-06-13 | -16.87 | $6.39 | 89914 |
| 2023-06-12 | 0.00 | $6.41 | 97600 |
| 2023-06-09 | -3.03 | $6.22 | 15913 |
| 2023-06-08 | -1.61 | $6.19 | 33825 |
| 2023-06-07 | -10.17 | $6.10 | 47800 |
| 2023-06-06 | -10.17 | $6.09 | 33218 |
| 2023-06-05 | -22.03 | $6.02 | 65055 |
| 2023-06-02 | -22.03 | $6.02 | 49607 |
| 2023-06-01 | -14.75 | $6.06 | 57316 |
| 2023-05-31 | -27.87 | $5.98 | 40400 |
| 2023-05-30 | -37.70 | $5.92 | 40709 |
| 2023-05-26 | -34.43 | $5.94 | 43915 |
| 2023-05-25 | -29.51 | $5.97 | 26541 |
| 2023-05-24 | -45.90 | $5.87 | 37339 |
| 2023-05-23 | -31.15 | $5.96 | 23500 |
| 2023-05-22 | -26.23 | $5.99 | 47666 |
| 2023-05-19 | -1.64 | $6.14 | 63100 |
| 2023-05-18 | 0.00 | $6.01 | 68700 |
| 2023-05-17 | -20.59 | $5.81 | 23200 |
| 2023-05-16 | -32.35 | $5.77 | 30700 |
| 2023-05-15 | -20.00 | $5.74 | 19200 |
| 2023-05-12 | -68.00 | $5.62 | 57536 |
| 2023-05-11 | -76.00 | $5.60 | 35800 |
| 2023-05-10 | -48.00 | $5.67 | 37700 |
| 2023-05-09 | -84.00 | $5.58 | 31920 |
| 2023-05-08 | -76.92 | $5.60 | 42600 |
| 2023-05-05 | -76.92 | $5.60 | 33900 |
| 2023-05-04 | -88.46 | $5.57 | 66844 |
| 2023-05-03 | -46.15 | $5.68 | 26300 |
| 2023-05-02 | -88.46 | $5.57 | 41202 |
| 2023-05-01 | -50.00 | $5.67 | 87500 |
| 2023-04-28 | -44.44 | $5.68 | 28100 |
| 2023-04-27 | -25.00 | $5.72 | 20400 |
| 2023-04-26 | -31.58 | $5.68 | 34616 |
| 2023-04-25 | -46.51 | $5.60 | 35940 |
| 2023-04-24 | -39.53 | $5.63 | 44933 |
| 2023-04-21 | -51.11 | $5.59 | 14600 |
| 2023-04-20 | -44.44 | $5.62 | 65900 |
| 2023-04-19 | -35.42 | $5.65 | 27400 |
| 2023-04-18 | -25.93 | $5.68 | 39780 |
| 2023-04-17 | -35.19 | $5.63 | 26100 |
| 2023-04-14 | -33.33 | $5.64 | 46200 |
| 2023-04-13 | -24.07 | $5.69 | 57000 |
| 2023-04-12 | -48.05 | $5.68 | 47000 |
| 2023-04-11 | -54.88 | $5.65 | 50637 |
| 2023-04-10 | -41.46 | $5.76 | 33533 |
| 2023-04-06 | -62.20 | $5.59 | 27400 |
| 2023-04-05 | -54.88 | $5.65 | 28600 |
| 2023-04-04 | -51.22 | $5.68 | 20507 |
| 2023-04-03 | -45.12 | $5.73 | 49045 |
| 2023-03-31 | -56.10 | $5.64 | 58200 |
| 2023-03-30 | -68.29 | $5.54 | 32918 |
| 2023-03-29 | -73.17 | $5.50 | 21549 |
| 2023-03-28 | -84.15 | $5.41 | 79100 |
| 2023-03-27 | -54.88 | $5.65 | 77700 |
| 2023-03-24 | -51.22 | $5.68 | 94100 |
| 2023-03-23 | -58.54 | $5.62 | 36100 |
| 2023-03-22 | -68.29 | $5.54 | 97700 |
| 2023-03-21 | -92.68 | $5.34 | 69312 |
| 2023-03-20 | -94.29 | $5.44 | 64600 |
| 2023-03-17 | -100.00 | $5.40 | 60943 |
| 2023-03-16 | -80.43 | $5.73 | 79192 |
| 2023-03-15 | -22.64 | $5.98 | 95512 |
| 2023-03-14 | -8.62 | $6.05 | 49013 |
| 2023-03-13 | -45.00 | $5.83 | 82600 |
| 2023-03-10 | -30.00 | $5.92 | 39037 |
| 2023-03-09 | -20.00 | $5.98 | 43900 |
| 2023-03-08 | -3.33 | $6.08 | 63748 |
| 2023-03-07 | -8.33 | $6.05 | 37500 |
| 2023-03-06 | -15.00 | $6.01 | 87600 |
| 2023-03-03 | -10.34 | $6.02 | 42756 |
| 2023-03-02 | -33.85 | $5.93 | 45816 |
| 2023-03-01 | -32.31 | $5.94 | 72829 |
| 2023-02-28 | -36.92 | $5.91 | 49800 |
| 2023-02-27 | -60.00 | $5.76 | 81328 |
| 2023-02-24 | -56.92 | $5.78 | 50013 |
| 2023-02-23 | -56.92 | $5.78 | 40900 |
| 2023-02-22 | -66.15 | $5.72 | 59100 |
| 2023-02-21 | -58.46 | $5.77 | 96800 |
| 2023-02-17 | -30.77 | $5.95 | 53600 |
| 2023-02-16 | -66.15 | $5.72 | 64700 |
| 2023-02-15 | -60.00 | $5.76 | 45900 |
| 2023-02-14 | -83.08 | $5.61 | 47300 |
| 2023-02-13 | -100.00 | $5.50 | 57300 |
| 2023-02-10 | -100.00 | $5.50 | 71400 |
| 2023-02-09 | -95.16 | $5.56 | 56900 |
| 2023-02-08 | -87.10 | $5.61 | 59429 |
| 2023-02-07 | -88.71 | $5.60 | 55400 |
| 2023-02-06 | -95.16 | $5.56 | 125500 |
| 2023-02-03 | -64.52 | $5.75 | 88200 |
| 2023-02-02 | -29.03 | $5.97 | 99300 |
| 2023-02-01 | -18.00 | $5.87 | 89615 |
| 2023-01-31 | -39.39 | $5.70 | 44885 |
| 2023-01-30 | -45.33 | $5.62 | 31600 |
| 2023-01-27 | -41.86 | $5.60 | 80200 |
| 2023-01-26 | -36.05 | $5.65 | 48102 |
| 2023-01-25 | -36.05 | $5.65 | 101400 |
| 2023-01-24 | -45.35 | $5.57 | 104609 |
| 2023-01-23 | -37.21 | $5.64 | 98200 |
| 2023-01-20 | -42.39 | $5.63 | 51110 |
| 2023-01-19 | -42.39 | $5.63 | 65725 |
| 2023-01-18 | -38.14 | $5.70 | 29907 |
| 2023-01-17 | -42.59 | $5.72 | 56442 |
| 2023-01-13 | -56.48 | $5.57 | 78135 |
| 2023-01-12 | -57.27 | $5.60 | 78432 |
| 2023-01-11 | -61.54 | $5.55 | 104840 |
| 2023-01-10 | -55.56 | $5.62 | 89800 |
| 2023-01-09 | -49.18 | $5.72 | 73900 |
| 2023-01-06 | -47.10 | $5.83 | 74717 |
| 2023-01-05 | -57.43 | $5.73 | 19011 |
| 2023-01-04 | -62.00 | $5.67 | 42900 |
| 2023-01-03 | -78.21 | $5.44 | 37729 |
| 2022-12-30 | -84.38 | $5.35 | 118800 |
| 2022-12-29 | -95.63 | $5.17 | 169100 |
| 2022-12-28 | -100.00 | $5.48 | 77620 |
| 2022-12-27 | -84.87 | $5.69 | 104100 |
| 2022-12-23 | -80.67 | $5.74 | 56600 |
| 2022-12-22 | -83.05 | $5.72 | 170100 |
| 2022-12-21 | -86.96 | $5.90 | 46144 |
| 2022-12-20 | -84.78 | $5.92 | 54610 |
| 2022-12-19 | -91.30 | $5.86 | 138631 |
| 2022-12-16 | -93.18 | $5.88 | 162101 |
| 2022-12-15 | -83.33 | $6.00 | 130200 |
| 2022-12-14 | -65.48 | $6.15 | 91404 |
| 2022-12-13 | -78.57 | $6.04 | 41200 |
| 2022-12-12 | -89.29 | $5.95 | 86600 |
| 2022-12-09 | -85.90 | $6.03 | 83300 |
| 2022-12-08 | -61.54 | $6.22 | 77000 |
| 2022-12-07 | -20.51 | $6.54 | 116900 |
| 2022-12-06 | -32.05 | $6.45 | 120100 |
| 2022-12-05 | -23.53 | $6.50 | 105300 |
| 2022-12-02 | -12.94 | $6.59 | 52500 |
| 2022-12-01 | -9.09 | $6.55 | 84000 |
| 2022-11-30 | 0.00 | $6.46 | 99400 |
| 2022-11-29 | -28.07 | $6.26 | 39100 |
| 2022-11-28 | -47.37 | $6.15 | 76900 |
| 2022-11-25 | -47.37 | $6.15 | 45800 |
| 2022-11-23 | -66.67 | $6.04 | 41200 |
| 2022-11-22 | -68.42 | $6.03 | 80200 |
| 2022-11-21 | -82.46 | $5.95 | 131700 |
| 2022-11-18 | -56.45 | $6.07 | 58407 |
| 2022-11-17 | -46.88 | $6.12 | 59911 |
| 2022-11-16 | -32.81 | $6.21 | 104730 |
| 2022-11-15 | -17.19 | $6.31 | 71244 |
| 2022-11-14 | -27.69 | $6.25 | 86849 |
| 2022-11-11 | -38.46 | $6.18 | 73200 |
| 2022-11-10 | -27.69 | $6.25 | 73619 |
| 2022-11-09 | -58.46 | $6.05 | 13600 |
| 2022-11-08 | -56.92 | $6.06 | 35946 |
| 2022-11-07 | -69.23 | $5.98 | 82500 |
| 2022-11-04 | -80.00 | $5.91 | 41303 |
| 2022-11-03 | -58.46 | $6.05 | 25846 |
| 2022-11-02 | -79.76 | $5.95 | 70648 |
| 2022-11-01 | -70.24 | $6.03 | 49300 |
| 2022-10-31 | -66.67 | $6.11 | 36816 |
| 2022-10-28 | -57.58 | $6.20 | 21900 |
| 2022-10-27 | -73.74 | $6.04 | 26300 |
| 2022-10-26 | -61.62 | $6.16 | 29800 |
| 2022-10-25 | -60.61 | $6.17 | 32600 |
| 2022-10-24 | -92.93 | $5.85 | 43206 |
| 2022-10-21 | -80.00 | $5.98 | 113200 |
| 2022-10-20 | -92.16 | $5.87 | 53540 |
| 2022-10-19 | -100.00 | $5.89 | 48900 |
| 2022-10-18 | -94.44 | $6.00 | 43632 |
| 2022-10-17 | -80.16 | $6.18 | 36700 |
| 2022-10-14 | -82.44 | $6.16 | 18800 |
| 2022-10-13 | -82.89 | $6.19 | 27200 |
| 2022-10-12 | -82.02 | $6.25 | 40614 |
| 2022-10-11 | -84.54 | $6.23 | 26900 |
| 2022-10-10 | -85.57 | $6.21 | 82300 |
| 2022-10-07 | -81.59 | $6.30 | 59932 |
| 2022-10-06 | -69.65 | $6.54 | 22200 |
| 2022-10-05 | -71.64 | $6.50 | 58104 |
| 2022-10-04 | -65.67 | $6.62 | 52100 |
| 2022-10-03 | -84.08 | $6.25 | 56400 |
| 2022-09-30 | -84.08 | $6.25 | 38945 |
| 2022-09-29 | -92.04 | $6.09 | 63300 |
| 2022-09-28 | -78.11 | $6.37 | 37200 |
| 2022-09-27 | -85.57 | $6.22 | 88000 |
| 2022-09-26 | -93.03 | $6.07 | 169100 |
| 2022-09-23 | -92.78 | $6.27 | 186900 |
| 2022-09-22 | -93.15 | $6.58 | 131600 |
| 2022-09-21 | -100.00 | $6.78 | 87943 |
| 2022-09-20 | -100.00 | $6.86 | 44805 |
| 2022-09-19 | -96.91 | $7.00 | 80600 |
| 2022-09-16 | -74.19 | $7.25 | 48237 |
| 2022-09-15 | -46.81 | $7.51 | 60600 |
| 2022-09-14 | -8.51 | $7.87 | 95400 |
| 2022-09-13 | -38.30 | $7.59 | 44000 |
| 2022-09-12 | -12.77 | $7.83 | 75034 |
| 2022-09-09 | -14.89 | $7.81 | 55000 |
| 2022-09-08 | -25.53 | $7.71 | 47416 |
| 2022-09-07 | -53.19 | $7.45 | 27300 |
| 2022-09-06 | -62.77 | $7.36 | 55000 |
| 2022-09-02 | -68.09 | $7.31 | 23800 |
| 2022-09-01 | -75.53 | $7.24 | 38300 |
| 2022-08-31 | -90.43 | $7.10 | 44333 |
| 2022-08-30 | -97.87 | $7.03 | 75600 |
| 2022-08-29 | -96.59 | $7.10 | 46839 |
| 2022-08-26 | -76.92 | $7.25 | 37939 |
| 2022-08-25 | -60.44 | $7.40 | 53602 |
| 2022-08-24 | -45.00 | $7.50 | 32615 |
| 2022-08-23 | -41.90 | $7.51 | 26100 |
| 2022-08-22 | -32.38 | $7.61 | 39787 |
| 2022-08-19 | -23.81 | $7.70 | 63000 |
| 2022-08-18 | -14.29 | $7.80 | 46300 |
| 2022-08-17 | -17.00 | $7.73 | 30000 |
| 2022-08-16 | -13.83 | $7.71 | 33030 |
| 2022-08-15 | 0.00 | $7.75 | 26722 |
| 2022-08-12 | -19.19 | $7.56 | 34315 |
| 2022-08-11 | -34.34 | $7.41 | 48737 |
| 2022-08-10 | -20.20 | $7.55 | 22301 |
| 2022-08-09 | -27.06 | $7.38 | 21400 |
| 2022-08-08 | -23.53 | $7.41 | 55911 |
| 2022-08-05 | -25.37 | $7.26 | 25933 |
| 2022-08-04 | -53.85 | $7.24 | 37100 |
| 2022-08-03 | -60.00 | $7.20 | 29428 |
| 2022-08-02 | -60.00 | $7.20 | 26720 |
| 2022-08-01 | -62.73 | $7.17 | 50838 |
| 2022-07-29 | -67.27 | $7.12 | 47600 |
| 2022-07-28 | -73.64 | $7.05 | 56107 |
| 2022-07-27 | -65.45 | $7.14 | 36800 |
| 2022-07-26 | -87.27 | $6.90 | 65325 |
| 2022-07-25 | -60.00 | $7.20 | 16100 |
| 2022-07-22 | -72.73 | $7.06 | 27014 |
| 2022-07-21 | -62.73 | $7.17 | 15900 |
| 2022-07-20 | -70.91 | $7.08 | 16400 |
| 2022-07-19 | -76.36 | $7.02 | 63420 |
| 2022-07-18 | -89.19 | $6.87 | 59607 |
| 2022-07-15 | -83.78 | $6.93 | 40700 |
| 2022-07-14 | -65.77 | $7.13 | 21021 |
| 2022-07-13 | -60.36 | $7.19 | 57311 |
| 2022-07-12 | -62.50 | $7.20 | 26233 |
| 2022-07-11 | -51.88 | $7.39 | 42432 |
| 2022-07-08 | -59.06 | $7.36 | 22900 |
| 2022-07-07 | -30.87 | $7.78 | 45200 |
| 2022-07-06 | -41.61 | $7.62 | 36224 |
| 2022-07-05 | -51.68 | $7.47 | 25500 |
| 2022-07-01 | -61.75 | $7.32 | 39500 |
| 2022-06-30 | -67.79 | $7.23 | 13100 |
| 2022-06-29 | -61.75 | $7.32 | 33000 |
| 2022-06-28 | -56.38 | $7.40 | 40812 |
| 2022-06-27 | -52.35 | $7.46 | 37419 |
| 2022-06-24 | -51.68 | $7.47 | 60621 |
| 2022-06-23 | -73.83 | $7.14 | 107133 |
| 2022-06-22 | -81.88 | $7.02 | 39800 |
| 2022-06-21 | -81.21 | $7.03 | 121200 |
| 2022-06-17 | -94.63 | $6.83 | 56846 |
| 2022-06-16 | -100.00 | $6.94 | 62882 |
| 2022-06-15 | -78.22 | $7.45 | 71600 |
| 2022-06-14 | -84.00 | $7.40 | 40640 |
| 2022-06-13 | -47.58 | $7.65 | 83200 |
| 2022-06-10 | -20.42 | $7.95 | 82768 |
| 2022-06-09 | -6.71 | $8.13 | 54600 |
| 2022-06-08 | -1.86 | $8.18 | 41513 |
| 2022-06-07 | -5.59 | $8.12 | 40215 |
| 2022-06-06 | -11.80 | $8.02 | 52400 |
| 2022-06-03 | -6.21 | $8.11 | 38905 |
| 2022-06-02 | -5.13 | $8.08 | 40800 |
| 2022-06-01 | -6.41 | $8.06 | 26100 |
| 2022-05-31 | -5.77 | $8.07 | 59935 |
| 2022-05-27 | -12.18 | $7.97 | 33421 |
| 2022-05-26 | -32.05 | $7.66 | 36746 |
| 2022-05-25 | -39.74 | $7.54 | 37804 |
| 2022-05-24 | -54.49 | $7.31 | 46800 |
| 2022-05-23 | -46.79 | $7.43 | 25024 |
| 2022-05-20 | -50.00 | $7.38 | 47200 |
| 2022-05-19 | -48.43 | $7.42 | 33332 |
| 2022-05-18 | -49.06 | $7.41 | 34200 |
| 2022-05-17 | -38.89 | $7.59 | 32400 |
| 2022-05-16 | -62.35 | $7.21 | 31829 |
| 2022-05-13 | -75.76 | $7.00 | 33700 |
| 2022-05-12 | -98.25 | $6.63 | 86813 |
| 2022-05-11 | -99.39 | $6.76 | 82005 |
| 2022-05-10 | -96.25 | $6.97 | 118713 |
| 2022-05-09 | -100.00 | $7.25 | 88800 |
| 2022-05-06 | -100.00 | $7.68 | 77200 |
| 2022-05-05 | -76.92 | $7.99 | 43024 |
| 2022-05-04 | -64.66 | $8.16 | 51246 |
| 2022-05-03 | -89.44 | $7.90 | 49100 |
| 2022-05-02 | -95.92 | $7.83 | 50600 |
| 2022-04-29 | -98.09 | $7.80 | 37121 |
| 2022-04-28 | -89.81 | $7.93 | 24100 |
| 2022-04-27 | -92.36 | $7.89 | 42907 |
| 2022-04-26 | -100.00 | $7.78 | 45427 |
| 2022-04-25 | -92.86 | $7.91 | 122300 |
| 2022-04-22 | -99.27 | $8.05 | 36900 |
| 2022-04-21 | -90.44 | $8.18 | 44100 |
| 2022-04-20 | -95.59 | $8.11 | 49000 |
| 2022-04-19 | -92.65 | $8.15 | 66113 |
| 2022-04-18 | -98.52 | $8.08 | 154139 |
| 2022-04-14 | -100.00 | $8.15 | 155821 |
| 2022-04-13 | -88.79 | $8.38 | 64606 |
| 2022-04-12 | -98.28 | $8.27 | 39742 |
| 2022-04-11 | -92.24 | $8.34 | 45800 |
| 2022-04-08 | -100.00 | $8.37 | 80328 |
| 2022-04-07 | -100.00 | $8.60 | 49409 |
| 2022-04-06 | -84.51 | $8.81 | 80239 |
| 2022-04-05 | -74.51 | $9.03 | 48717 |
| 2022-04-04 | -28.05 | $9.18 | 24900 |
| 2022-04-01 | -33.72 | $9.12 | 50220 |
| 2022-03-31 | -21.98 | $9.21 | 52600 |
| 2022-03-30 | -25.27 | $9.18 | 54609 |
| 2022-03-29 | -20.88 | $9.22 | 48719 |
| 2022-03-28 | -25.00 | $9.17 | 40940 |
| 2022-03-25 | -22.12 | $9.18 | 68000 |
| 2022-03-24 | -15.84 | $9.22 | 117500 |
| 2022-03-23 | -24.39 | $9.08 | 59700 |
| 2022-03-22 | -15.45 | $9.19 | 121400 |
| 2022-03-21 | -38.21 | $8.91 | 74543 |
| 2022-03-18 | -14.29 | $9.20 | 84700 |
| 2022-03-17 | -22.22 | $9.10 | 71600 |
| 2022-03-16 | -19.05 | $9.14 | 116900 |
| 2022-03-15 | -15.87 | $9.18 | 171400 |
| 2022-03-14 | -3.94 | $9.33 | 177500 |
| 2022-03-11 | -7.89 | $9.16 | 72600 |
| 2022-03-10 | -1.87 | $9.16 | 108027 |
| 2022-03-09 | -5.61 | $9.12 | 145600 |
| 2022-03-08 | -13.64 | $8.86 | 195816 |
| 2022-03-07 | -32.43 | $8.60 | 114842 |
| 2022-03-04 | -20.22 | $8.66 | 57827 |
| 2022-03-03 | -24.72 | $8.62 | 66932 |
| 2022-03-02 | -13.41 | $8.66 | 36433 |
| 2022-03-01 | -32.93 | $8.50 | 40900 |
| 2022-02-28 | -24.39 | $8.57 | 56943 |
| 2022-02-25 | -19.42 | $8.55 | 67940 |
| 2022-02-24 | -26.21 | $8.48 | 151800 |
| 2022-02-23 | -36.89 | $8.37 | 68936 |
| 2022-02-22 | -29.13 | $8.45 | 178000 |
| 2022-02-18 | -51.30 | $8.16 | 36713 |
| 2022-02-17 | -43.48 | $8.25 | 113222 |
| 2022-02-16 | -26.96 | $8.44 | 56300 |
| 2022-02-15 | -35.90 | $8.35 | 55136 |
| 2022-02-14 | -53.72 | $8.16 | 62214 |
| 2022-02-11 | -55.97 | $8.19 | 60100 |
| 2022-02-10 | -45.52 | $8.33 | 56500 |
| 2022-02-09 | -29.85 | $8.54 | 41344 |
| 2022-02-08 | -56.72 | $8.18 | 23903 |
| 2022-02-07 | -61.19 | $8.12 | 37200 |
| 2022-02-04 | -58.96 | $8.15 | 68539 |
| 2022-02-03 | -69.40 | $8.01 | 68244 |
| 2022-02-02 | -54.81 | $8.21 | 72800 |
| 2022-02-01 | -53.59 | $8.31 | 59400 |
| 2022-01-31 | -53.59 | $8.31 | 46500 |
| 2022-01-28 | -73.20 | $8.01 | 93800 |
| 2022-01-27 | -81.05 | $7.89 | 73120 |
| 2022-01-26 | -70.59 | $8.05 | 78900 |
| 2022-01-25 | -67.32 | $8.10 | 95717 |
| 2022-01-24 | -68.63 | $8.08 | 188100 |
| 2022-01-21 | -94.31 | $7.97 | 138432 |
| 2022-01-20 | -98.72 | $8.36 | 97109 |
| 2022-01-19 | -81.40 | $8.43 | 55300 |
| 2022-01-18 | -61.36 | $8.59 | 97800 |
| 2022-01-14 | -36.36 | $8.81 | 47042 |
| 2022-01-13 | -42.05 | $8.76 | 56600 |
| 2022-01-12 | -46.59 | $8.72 | 37700 |
| 2022-01-11 | -46.59 | $8.72 | 49710 |
| 2022-01-10 | -72.73 | $8.49 | 86019 |
| 2022-01-07 | -71.59 | $8.50 | 72024 |
| 2022-01-06 | -73.45 | $8.55 | 51841 |
| 2022-01-05 | -70.00 | $8.64 | 75613 |
| 2022-01-04 | -46.15 | $8.95 | 50400 |
| 2022-01-03 | -43.85 | $8.98 | 41430 |
| 2021-12-31 | -66.92 | $8.68 | 106134 |
| 2021-12-30 | -65.38 | $8.70 | 54156 |
| 2021-12-29 | -73.08 | $8.60 | 84000 |
| 2021-12-28 | -67.69 | $8.67 | 30810 |
| 2021-12-27 | -58.46 | $8.79 | 33800 |
| 2021-12-23 | -61.54 | $8.75 | 49406 |
| 2021-12-22 | -72.52 | $8.61 | 46400 |
| 2021-12-21 | -82.44 | $8.48 | 79347 |
| 2021-12-20 | -89.31 | $8.39 | 186606 |
| 2021-12-17 | -71.67 | $8.70 | 121113 |
| 2021-12-16 | -96.67 | $8.40 | 113037 |
| 2021-12-15 | -83.00 | $8.73 | 64800 |
| 2021-12-14 | -99.00 | $8.57 | 69800 |
| 2021-12-13 | -83.00 | $8.73 | 111615 |
| 2021-12-10 | -100.00 | $9.00 | 67448 |
| 2021-12-09 | -95.83 | $9.10 | 70519 |
| 2021-12-08 | -15.22 | $9.49 | 53400 |
| 2021-12-07 | -8.70 | $9.52 | 71605 |
| 2021-12-06 | -39.13 | $9.38 | 62100 |
| 2021-12-03 | -82.61 | $9.18 | 61500 |
| 2021-12-02 | -71.74 | $9.23 | 44429 |
| 2021-12-01 | -76.09 | $9.21 | 63515 |
| 2021-11-30 | -60.87 | $9.28 | 81327 |
| 2021-11-29 | -39.13 | $9.38 | 26200 |
| 2021-11-26 | -30.43 | $9.42 | 48720 |
| 2021-11-24 | -17.39 | $9.48 | 79900 |
| 2021-11-23 | -16.28 | $9.46 | 58936 |
| 2021-11-22 | -25.58 | $9.42 | 66100 |
| 2021-11-19 | -11.63 | $9.48 | 36600 |
| 2021-11-18 | -13.95 | $9.47 | 50300 |
| 2021-11-17 | -17.95 | $9.42 | 34400 |
| 2021-11-16 | 0.00 | $9.49 | 54516 |
| 2021-11-15 | -28.21 | $9.38 | 32303 |
| 2021-11-12 | -35.90 | $9.35 | 43800 |
| 2021-11-11 | -66.67 | $9.23 | 86200 |
| 2021-11-10 | -76.47 | $9.23 | 44518 |
| 2021-11-09 | -58.82 | $9.29 | 67800 |
| 2021-11-08 | -64.71 | $9.27 | 35634 |
| 2021-11-05 | -79.41 | $9.22 | 43600 |
| 2021-11-04 | -100.00 | $9.15 | 46012 |
| 2021-11-03 | -58.82 | $9.29 | 43900 |
| 2021-11-02 | -61.90 | $9.23 | 33018 |
| 2021-11-01 | -54.76 | $9.26 | 52100 |
| 2021-10-29 | -77.27 | $9.15 | 36000 |
| 2021-10-28 | -63.64 | $9.21 | 59726 |
| 2021-10-27 | -61.36 | $9.22 | 57381 |
| 2021-10-26 | -25.00 | $9.38 | 25101 |
| 2021-10-25 | -11.36 | $9.44 | 55311 |
| 2021-10-22 | -15.91 | $9.42 | 34216 |
| 2021-10-21 | -13.64 | $9.43 | 36844 |
| 2021-10-20 | -9.09 | $9.45 | 43917 |
| 2021-10-19 | -18.18 | $9.41 | 41425 |
| 2021-10-18 | -6.98 | $9.45 | 31835 |
| 2021-10-15 | -10.42 | $9.43 | 16329 |
| 2021-10-14 | -35.42 | $9.31 | 22300 |
| 2021-10-13 | -47.92 | $9.25 | 18447 |
| 2021-10-12 | -54.17 | $9.22 | 28122 |
| 2021-10-11 | -60.00 | $9.20 | 40717 |
| 2021-10-08 | -50.00 | $9.25 | 20400 |
| 2021-10-07 | -65.52 | $9.20 | 53000 |
| 2021-10-06 | -84.48 | $9.09 | 28345 |
| 2021-10-05 | -72.41 | $9.16 | 27900 |
| 2021-10-04 | -86.67 | $9.08 | 48903 |
| 2021-10-01 | -65.00 | $9.21 | 36700 |
| 2021-09-30 | -78.33 | $9.13 | 24800 |
| 2021-09-29 | -65.00 | $9.21 | 29100 |
| 2021-09-28 | -71.67 | $9.17 | 75419 |
| 2021-09-27 | -43.33 | $9.34 | 73400 |
| 2021-09-24 | -25.00 | $9.45 | 81500 |
| 2021-09-23 | -36.07 | $9.39 | 96900 |
| 2021-09-22 | -60.66 | $9.24 | 47200 |
| 2021-09-21 | -75.81 | $9.15 | 61700 |
| 2021-09-20 | -100.00 | $9.00 | 114135 |
| 2021-09-17 | -97.50 | $9.23 | 23300 |
| 2021-09-16 | -86.11 | $9.31 | 35328 |
| 2021-09-15 | -88.89 | $9.30 | 28237 |
| 2021-09-14 | -90.91 | $9.32 | 81431 |
| 2021-09-13 | -51.52 | $9.45 | 68200 |
| 2021-09-10 | -54.55 | $9.44 | 63600 |
| 2021-09-09 | -32.35 | $9.52 | 57240 |
| 2021-09-08 | -26.47 | $9.54 | 75713 |
| 2021-09-07 | -22.86 | $9.56 | 59200 |
| 2021-09-03 | -22.86 | $9.56 | 67143 |
| 2021-09-02 | -11.43 | $9.60 | 53300 |
| 2021-09-01 | -17.14 | $9.58 | 73300 |
| 2021-08-31 | -25.71 | $9.55 | 72703 |
| 2021-08-30 | -68.57 | $9.40 | 65000 |
| 2021-08-27 | -70.27 | $9.40 | 88500 |
| 2021-08-26 | -28.95 | $9.56 | 107700 |
| 2021-08-25 | -26.32 | $9.57 | 154527 |
| 2021-08-24 | -23.68 | $9.58 | 79141 |
| 2021-08-23 | -26.32 | $9.57 | 90700 |
| 2021-08-20 | -34.21 | $9.54 | 47606 |
| 2021-08-19 | -72.50 | $9.40 | 117719 |
| 2021-08-18 | -92.86 | $9.49 | 38800 |
| 2021-08-17 | -88.89 | $9.51 | 46400 |
| 2021-08-16 | -68.00 | $9.58 | 35900 |
| 2021-08-13 | -78.13 | $9.50 | 54708 |
| 2021-08-12 | -59.38 | $9.56 | 110335 |
| 2021-08-11 | -57.14 | $9.61 | 41512 |
| 2021-08-10 | -67.27 | $9.61 | 53100 |
| 2021-08-09 | -68.18 | $9.64 | 34000 |
| 2021-08-06 | -91.18 | $9.55 | 52200 |
| 2021-08-05 | -92.71 | $9.57 | 43945 |
| 2021-08-04 | -93.75 | $9.55 | 71811 |
| 2021-08-03 | -90.82 | $9.62 | 89600 |
| 2021-08-02 | -90.82 | $9.62 | 29500 |
| 2021-07-30 | -90.82 | $9.62 | 52000 |
| 2021-07-29 | -90.28 | $9.64 | 34203 |
| 2021-07-28 | -91.67 | $9.61 | 47934 |
| 2021-07-27 | -93.98 | $9.56 | 88943 |
| 2021-07-26 | -92.13 | $9.60 | 59300 |
| 2021-07-23 | -88.89 | $9.67 | 29525 |
| 2021-07-22 | -92.13 | $9.60 | 79400 |
| 2021-07-21 | -87.96 | $9.69 | 62600 |
| 2021-07-20 | -88.43 | $9.68 | 41324 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.22
2026-07-17
Close Price
$4.13
Vol: 477875Average Directional Index - Detailed Analysis
Minimum
7.26
Average
17.09
Maximum
42.52
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.22 | $4.13 | 477875 |
| 2026-07-16 | 11.54 | $4.22 | 577965 |
| 2026-07-15 | 11.37 | $4.21 | 529000 |
| 2026-07-14 | 11.37 | $4.23 | 335652 |
| 2026-07-13 | 11.25 | $4.23 | 337500 |
| 2026-07-10 | 11.13 | $4.24 | 355101 |
| 2026-07-09 | 11.09 | $4.21 | 525900 |
| 2026-07-08 | 11.05 | $4.17 | 142834 |
| 2026-07-07 | 11.52 | $4.18 | 244034 |
| 2026-07-06 | 11.92 | $4.18 | 411528 |
| 2026-07-02 | 12.24 | $4.20 | 171813 |
| 2026-07-01 | 12.58 | $4.20 | 523000 |
| 2026-06-30 | 12.94 | $4.21 | 236000 |
| 2026-06-29 | 13.52 | $4.12 | 384709 |
| 2026-06-26 | 13.39 | $4.03 | 583032 |
| 2026-06-25 | 12.45 | $4.05 | 161969 |
| 2026-06-24 | 11.74 | $4.08 | 387709 |
| 2026-06-23 | 11.21 | $4.11 | 456800 |
| 2026-06-22 | 10.82 | $4.20 | 505718 |
| 2026-06-18 | 11.12 | $4.20 | 268670 |
| 2026-06-17 | 11.44 | $4.21 | 575239 |
| 2026-06-16 | 11.98 | $4.23 | 348700 |
| 2026-06-15 | 12.47 | $4.27 | 266414 |
| 2026-06-12 | 12.56 | $4.32 | 406603 |
| 2026-06-11 | 12.30 | $4.30 | 363905 |
| 2026-06-10 | 12.20 | $4.25 | 277472 |
| 2026-06-09 | 12.46 | $4.27 | 318700 |
| 2026-06-08 | 12.51 | $4.30 | 195504 |
| 2026-06-05 | 12.66 | $4.27 | 323100 |
| 2026-06-04 | 12.81 | $4.29 | 354405 |
| 2026-06-03 | 13.14 | $4.30 | 230700 |
| 2026-06-02 | 12.83 | $4.34 | 338141 |
| 2026-06-01 | 12.39 | $4.30 | 354863 |
| 2026-05-29 | 11.93 | $4.34 | 195343 |
| 2026-05-28 | 11.22 | $4.32 | 161878 |
| 2026-05-27 | 10.75 | $4.30 | 120200 |
| 2026-05-26 | 10.33 | $4.29 | 285202 |
| 2026-05-22 | 9.89 | $4.27 | 280909 |
| 2026-05-21 | 9.57 | $4.27 | 255739 |
| 2026-05-20 | 9.36 | $4.23 | 243800 |
| 2026-05-19 | 9.44 | $4.17 | 176029 |
| 2026-05-18 | 9.52 | $4.17 | 249738 |
| 2026-05-15 | 9.83 | $4.15 | 246300 |
| 2026-05-14 | 10.31 | $4.20 | 233120 |
| 2026-05-13 | 10.31 | $4.29 | 544100 |
| 2026-05-12 | 9.51 | $4.33 | 624481 |
| 2026-05-11 | 8.80 | $4.30 | 387380 |
| 2026-05-08 | 8.41 | $4.29 | 406500 |
| 2026-05-07 | 8.07 | $4.20 | 161865 |
| 2026-05-06 | 8.36 | $4.20 | 356015 |
| 2026-05-05 | 8.76 | $4.17 | 312500 |
| 2026-05-04 | 9.08 | $4.18 | 284464 |
| 2026-05-01 | 9.50 | $4.16 | 304066 |
| 2026-04-30 | 9.87 | $4.09 | 598432 |
| 2026-04-29 | 9.70 | $4.11 | 130500 |
| 2026-04-28 | 9.68 | $4.15 | 130605 |
| 2026-04-27 | 9.81 | $4.14 | 89800 |
| 2026-04-24 | 9.94 | $4.15 | 216325 |
| 2026-04-23 | 10.09 | $4.19 | 276350 |
| 2026-04-22 | 10.45 | $4.20 | 183912 |
| 2026-04-21 | 10.83 | $4.04 | 197100 |
| 2026-04-20 | 10.77 | $4.11 | 117563 |
| 2026-04-17 | 11.27 | $4.13 | 136146 |
| 2026-04-16 | 11.70 | $4.10 | 338500 |
| 2026-04-15 | 12.17 | $4.20 | 363242 |
| 2026-04-14 | 12.09 | $4.15 | 381909 |
| 2026-04-13 | 12.49 | $4.13 | 214021 |
| 2026-04-10 | 13.09 | $4.09 | 167758 |
| 2026-04-09 | 13.66 | $4.05 | 216653 |
| 2026-04-08 | 13.58 | $4.01 | 385812 |
| 2026-04-07 | 13.56 | $3.98 | 215900 |
| 2026-04-06 | 13.45 | $3.98 | 153437 |
| 2026-04-02 | 13.63 | $4.00 | 155400 |
| 2026-04-01 | 13.73 | $3.94 | 166734 |
| 2026-03-31 | 13.84 | $3.93 | 391125 |
| 2026-03-30 | 13.57 | $3.93 | 241246 |
| 2026-03-27 | 13.28 | $4.00 | 199413 |
| 2026-03-26 | 13.25 | $3.99 | 226893 |
| 2026-03-25 | 13.35 | $4.06 | 131114 |
| 2026-03-24 | 13.89 | $4.08 | 589600 |
| 2026-03-23 | 14.38 | $3.97 | 386600 |
| 2026-03-20 | 13.87 | $3.93 | 425500 |
| 2026-03-19 | 13.32 | $3.97 | 467882 |
| 2026-03-18 | 13.01 | $4.04 | 222665 |
| 2026-03-17 | 13.04 | $4.05 | 361616 |
| 2026-03-16 | 13.15 | $4.14 | 441948 |
| 2026-03-13 | 13.45 | $4.11 | 304100 |
| 2026-03-12 | 13.77 | $4.18 | 215447 |
| 2026-03-11 | 13.34 | $4.21 | 180574 |
| 2026-03-10 | 12.52 | $4.21 | 359025 |
| 2026-03-09 | 11.66 | $4.27 | 382215 |
| 2026-03-06 | 10.75 | $4.22 | 130209 |
| 2026-03-05 | 10.28 | $4.24 | 291249 |
| 2026-03-04 | 9.79 | $4.15 | 259530 |
| 2026-03-03 | 9.67 | $4.16 | 469800 |
| 2026-03-02 | 9.53 | $4.25 | 283600 |
| 2026-02-27 | 9.29 | $4.18 | 284811 |
| 2026-02-26 | 9.61 | $4.15 | 149670 |
| 2026-02-25 | 10.01 | $4.15 | 186300 |
| 2026-02-24 | 10.43 | $4.10 | 239832 |
| 2026-02-23 | 10.38 | $4.03 | 311500 |
| 2026-02-20 | 9.80 | $4.00 | 557800 |
| 2026-02-19 | 9.25 | $4.04 | 275852 |
| 2026-02-18 | 8.91 | $4.08 | 198808 |
| 2026-02-17 | 8.87 | $4.04 | 392600 |
| 2026-02-13 | 8.62 | $4.05 | 478500 |
| 2026-02-12 | 8.61 | $4.18 | 424600 |
| 2026-02-11 | 8.41 | $4.30 | 373620 |
| 2026-02-10 | 7.70 | $4.19 | 389600 |
| 2026-02-09 | 7.76 | $4.20 | 334939 |
| 2026-02-06 | 7.82 | $4.18 | 677800 |
| 2026-02-05 | 7.89 | $4.19 | 347501 |
| 2026-02-04 | 8.06 | $4.22 | 193235 |
| 2026-02-03 | 8.22 | $4.25 | 214232 |
| 2026-02-02 | 8.40 | $4.20 | 238200 |
| 2026-01-30 | 8.60 | $4.20 | 226900 |
| 2026-01-29 | 8.69 | $4.18 | 185247 |
| 2026-01-28 | 9.01 | $4.22 | 189311 |
| 2026-01-27 | 9.38 | $4.18 | 252306 |
| 2026-01-26 | 9.76 | $4.23 | 173418 |
| 2026-01-23 | 10.04 | $4.19 | 293224 |
| 2026-01-22 | 10.34 | $4.20 | 351100 |
| 2026-01-21 | 10.43 | $4.27 | 206642 |
| 2026-01-20 | 10.29 | $4.20 | 134700 |
| 2026-01-16 | 10.81 | $4.20 | 145600 |
| 2026-01-15 | 11.29 | $4.19 | 156400 |
| 2026-01-14 | 11.63 | $4.20 | 366800 |
| 2026-01-13 | 11.78 | $4.23 | 228200 |
| 2026-01-12 | 11.51 | $4.23 | 218449 |
| 2026-01-09 | 11.45 | $4.18 | 420467 |
| 2026-01-08 | 11.39 | $4.22 | 105900 |
| 2026-01-07 | 11.19 | $4.21 | 182224 |
| 2026-01-06 | 11.17 | $4.22 | 211300 |
| 2026-01-05 | 11.16 | $4.18 | 236800 |
| 2026-01-02 | 11.14 | $4.20 | 273756 |
| 2025-12-31 | 11.13 | $4.20 | 127516 |
| 2025-12-30 | 11.29 | $4.23 | 227527 |
| 2025-12-29 | 11.46 | $4.16 | 230047 |
| 2025-12-26 | 12.03 | $4.10 | 160832 |
| 2025-12-24 | 12.45 | $4.13 | 111313 |
| 2025-12-23 | 12.62 | $4.15 | 96742 |
| 2025-12-22 | 12.80 | $4.11 | 223939 |
| 2025-12-19 | 12.99 | $4.19 | 374392 |
| 2025-12-18 | 12.89 | $4.20 | 221218 |
| 2025-12-17 | 13.10 | $4.07 | 105200 |
| 2025-12-16 | 13.33 | $4.15 | 142831 |
| 2025-12-15 | 13.16 | $4.16 | 201600 |
| 2025-12-12 | 12.54 | $4.20 | 229800 |
| 2025-12-11 | 11.66 | $4.32 | 536618 |
| 2025-12-10 | 10.61 | $4.20 | 244300 |
| 2025-12-09 | 10.38 | $4.18 | 288560 |
| 2025-12-08 | 10.14 | $4.18 | 191422 |
| 2025-12-05 | 10.06 | $4.16 | 99495 |
| 2025-12-04 | 10.05 | $4.13 | 116300 |
| 2025-12-03 | 10.31 | $4.13 | 150258 |
| 2025-12-02 | 10.48 | $4.15 | 150506 |
| 2025-12-01 | 10.66 | $4.16 | 250900 |
| 2025-11-28 | 10.76 | $4.14 | 68842 |
| 2025-11-26 | 11.09 | $4.09 | 207714 |
| 2025-11-25 | 11.58 | $4.05 | 186402 |
| 2025-11-24 | 11.64 | $4.00 | 88814 |
| 2025-11-21 | 11.70 | $3.99 | 220022 |
| 2025-11-20 | 11.58 | $4.00 | 256100 |
| 2025-11-19 | 11.46 | $3.94 | 245208 |
| 2025-11-18 | 10.67 | $3.92 | 508273 |
| 2025-11-17 | 9.83 | $4.02 | 191525 |
| 2025-11-14 | 10.00 | $4.05 | 119800 |
| 2025-11-13 | 10.18 | $4.03 | 339035 |
| 2025-11-12 | 10.53 | $4.18 | 220835 |
| 2025-11-11 | 9.81 | $4.16 | 142400 |
| 2025-11-10 | 9.38 | $4.07 | 181000 |
| 2025-11-07 | 9.41 | $4.05 | 267300 |
| 2025-11-06 | 9.90 | $4.05 | 131500 |
| 2025-11-05 | 10.29 | $4.05 | 79131 |
| 2025-11-04 | 10.58 | $4.06 | 144300 |
| 2025-11-03 | 10.88 | $4.07 | 95300 |
| 2025-10-31 | 11.31 | $4.02 | 132915 |
| 2025-10-30 | 11.51 | $4.03 | 107400 |
| 2025-10-29 | 11.72 | $4.03 | 152700 |
| 2025-10-28 | 11.95 | $4.03 | 95043 |
| 2025-10-27 | 12.36 | $4.04 | 126878 |
| 2025-10-24 | 12.90 | $4.01 | 281815 |
| 2025-10-23 | 12.59 | $3.98 | 194600 |
| 2025-10-22 | 11.89 | $3.93 | 223124 |
| 2025-10-21 | 11.15 | $3.99 | 119738 |
| 2025-10-20 | 10.85 | $4.00 | 289300 |
| 2025-10-17 | 10.54 | $4.01 | 310000 |
| 2025-10-16 | 10.29 | $4.06 | 158512 |
| 2025-10-15 | 10.47 | $4.16 | 218392 |
| 2025-10-14 | 10.66 | $4.05 | 264300 |
| 2025-10-13 | 9.93 | $4.10 | 265600 |
| 2025-10-10 | 9.40 | $4.13 | 343316 |
| 2025-10-09 | 9.22 | $4.19 | 371843 |
| 2025-10-08 | 9.61 | $4.23 | 196100 |
| 2025-10-07 | 9.48 | $4.24 | 165917 |
| 2025-10-06 | 9.20 | $4.27 | 248536 |
| 2025-10-03 | 9.25 | $4.24 | 202038 |
| 2025-10-02 | 9.54 | $4.23 | 237000 |
| 2025-10-01 | 9.84 | $4.24 | 258537 |
| 2025-09-30 | 9.90 | $4.30 | 133900 |
| 2025-09-29 | 9.55 | $4.28 | 136000 |
| 2025-09-26 | 9.39 | $4.24 | 130121 |
| 2025-09-25 | 9.69 | $4.23 | 193000 |
| 2025-09-24 | 10.00 | $4.33 | 233929 |
| 2025-09-23 | 9.79 | $4.29 | 251600 |
| 2025-09-22 | 9.79 | $4.30 | 177566 |
| 2025-09-19 | 10.02 | $4.24 | 153132 |
| 2025-09-18 | 10.17 | $4.23 | 69134 |
| 2025-09-17 | 10.32 | $4.22 | 196516 |
| 2025-09-16 | 10.49 | $4.24 | 209900 |
| 2025-09-15 | 10.89 | $4.36 | 352343 |
| 2025-09-12 | 9.91 | $4.35 | 285755 |
| 2025-09-11 | 9.36 | $4.35 | 175100 |
| 2025-09-10 | 8.78 | $4.30 | 125300 |
| 2025-09-09 | 8.57 | $4.30 | 157902 |
| 2025-09-08 | 8.35 | $4.30 | 208133 |
| 2025-09-05 | 8.12 | $4.27 | 254500 |
| 2025-09-04 | 7.88 | $4.29 | 254100 |
| 2025-09-03 | 7.47 | $4.26 | 203100 |
| 2025-09-02 | 7.40 | $4.26 | 207158 |
| 2025-08-29 | 7.59 | $4.27 | 122700 |
| 2025-08-28 | 7.64 | $4.25 | 163451 |
| 2025-08-27 | 7.83 | $4.24 | 102800 |
| 2025-08-26 | 8.03 | $4.24 | 139700 |
| 2025-08-25 | 8.24 | $4.28 | 172200 |
| 2025-08-22 | 8.46 | $4.24 | 190620 |
| 2025-08-21 | 8.57 | $4.22 | 184900 |
| 2025-08-20 | 9.01 | $4.19 | 85245 |
| 2025-08-19 | 9.01 | $4.17 | 103000 |
| 2025-08-18 | 9.11 | $4.20 | 90900 |
| 2025-08-15 | 9.22 | $4.22 | 151912 |
| 2025-08-14 | 9.34 | $4.25 | 142827 |
| 2025-08-13 | 9.76 | $4.27 | 175200 |
| 2025-08-12 | 10.02 | $4.25 | 115465 |
| 2025-08-11 | 10.30 | $4.23 | 128100 |
| 2025-08-08 | 10.69 | $4.21 | 105000 |
| 2025-08-07 | 11.10 | $4.20 | 108637 |
| 2025-08-06 | 11.43 | $4.21 | 178700 |
| 2025-08-05 | 11.68 | $4.21 | 103000 |
| 2025-08-04 | 12.21 | $4.26 | 192300 |
| 2025-08-01 | 12.76 | $4.17 | 87408 |
| 2025-07-31 | 13.07 | $4.21 | 106037 |
| 2025-07-30 | 13.60 | $4.25 | 152516 |
| 2025-07-29 | 14.30 | $4.19 | 151300 |
| 2025-07-28 | 15.03 | $4.25 | 149846 |
| 2025-07-25 | 15.39 | $4.27 | 140411 |
| 2025-07-24 | 15.48 | $4.28 | 193012 |
| 2025-07-23 | 15.57 | $4.27 | 162410 |
| 2025-07-22 | 15.67 | $4.27 | 139800 |
| 2025-07-21 | 15.77 | $4.26 | 197648 |
| 2025-07-18 | 15.88 | $4.25 | 175700 |
| 2025-07-17 | 16.46 | $4.21 | 215375 |
| 2025-07-16 | 17.28 | $4.29 | 111624 |
| 2025-07-15 | 17.30 | $4.31 | 117250 |
| 2025-07-14 | 17.40 | $4.31 | 80400 |
| 2025-07-11 | 17.63 | $4.28 | 89940 |
| 2025-07-10 | 17.94 | $4.30 | 86106 |
| 2025-07-09 | 18.01 | $4.26 | 72623 |
| 2025-07-08 | 18.55 | $4.26 | 86839 |
| 2025-07-07 | 19.11 | $4.26 | 114788 |
| 2025-07-03 | 19.77 | $4.26 | 65600 |
| 2025-07-02 | 20.47 | $4.22 | 185700 |
| 2025-07-01 | 21.46 | $4.19 | 105803 |
| 2025-06-30 | 22.41 | $4.13 | 221100 |
| 2025-06-27 | 23.12 | $4.14 | 102909 |
| 2025-06-26 | 23.80 | $4.07 | 110110 |
| 2025-06-25 | 24.23 | $4.06 | 104620 |
| 2025-06-24 | 24.46 | $4.04 | 125639 |
| 2025-06-23 | 24.47 | $3.97 | 223407 |
| 2025-06-20 | 23.91 | $3.94 | 196725 |
| 2025-06-18 | 23.24 | $3.90 | 150305 |
| 2025-06-17 | 22.18 | $3.90 | 245300 |
| 2025-06-16 | 21.08 | $3.96 | 169900 |
| 2025-06-13 | 20.73 | $3.98 | 265840 |
| 2025-06-12 | 20.36 | $4.07 | 104734 |
| 2025-06-11 | 20.58 | $4.07 | 170700 |
| 2025-06-10 | 20.81 | $4.04 | 209038 |
| 2025-06-09 | 20.62 | $4.03 | 225900 |
| 2025-06-06 | 20.43 | $4.02 | 273437 |
| 2025-06-05 | 20.06 | $4.04 | 218200 |
| 2025-06-04 | 19.81 | $4.06 | 213337 |
| 2025-06-03 | 19.65 | $4.08 | 381518 |
| 2025-06-02 | 19.53 | $4.11 | 196720 |
| 2025-05-30 | 19.25 | $4.02 | 327132 |
| 2025-05-29 | 18.50 | $4.05 | 144500 |
| 2025-05-28 | 17.96 | $4.05 | 756802 |
| 2025-05-27 | 17.39 | $4.13 | 306000 |
| 2025-05-23 | 17.05 | $4.13 | 165495 |
| 2025-05-22 | 16.47 | $4.09 | 397440 |
| 2025-05-21 | 15.86 | $4.10 | 326650 |
| 2025-05-20 | 15.15 | $4.15 | 358038 |
| 2025-05-19 | 14.55 | $4.14 | 460400 |
| 2025-05-16 | 13.92 | $4.19 | 253719 |
| 2025-05-15 | 13.56 | $4.19 | 255400 |
| 2025-05-14 | 13.35 | $4.33 | 241500 |
| 2025-05-13 | 13.67 | $4.32 | 515300 |
| 2025-05-12 | 13.71 | $4.31 | 380200 |
| 2025-05-09 | 13.76 | $4.27 | 149615 |
| 2025-05-08 | 13.39 | $4.32 | 210400 |
| 2025-05-07 | 13.20 | $4.35 | 115900 |
| 2025-05-06 | 13.14 | $4.38 | 91527 |
| 2025-05-05 | 13.20 | $4.40 | 75900 |
| 2025-05-02 | 13.36 | $4.46 | 77100 |
| 2025-05-01 | 13.74 | $4.45 | 98000 |
| 2025-04-30 | 14.14 | $4.48 | 104932 |
| 2025-04-29 | 14.26 | $4.52 | 111300 |
| 2025-04-28 | 14.73 | $4.52 | 180947 |
| 2025-04-25 | 15.22 | $4.69 | 116500 |
| 2025-04-24 | 15.57 | $4.67 | 117519 |
| 2025-04-23 | 15.93 | $4.66 | 156512 |
| 2025-04-22 | 16.32 | $4.63 | 131838 |
| 2025-04-21 | 17.14 | $4.43 | 61535 |
| 2025-04-17 | 17.35 | $4.51 | 28641 |
| 2025-04-16 | 17.65 | $4.42 | 109544 |
| 2025-04-15 | 17.96 | $4.47 | 104722 |
| 2025-04-14 | 18.29 | $4.47 | 35833 |
| 2025-04-11 | 18.36 | $4.33 | 74719 |
| 2025-04-10 | 17.62 | $4.28 | 91800 |
| 2025-04-09 | 16.66 | $4.25 | 305007 |
| 2025-04-08 | 15.22 | $4.14 | 99158 |
| 2025-04-07 | 13.85 | $4.16 | 312200 |
| 2025-04-04 | 12.04 | $4.32 | 306531 |
| 2025-04-03 | 10.68 | $4.51 | 160120 |
| 2025-04-02 | 10.47 | $4.64 | 71268 |
| 2025-04-01 | 10.94 | $4.64 | 59713 |
| 2025-03-31 | 11.13 | $4.63 | 85600 |
| 2025-03-28 | 11.18 | $4.67 | 178500 |
| 2025-03-27 | 11.24 | $4.72 | 42108 |
| 2025-03-26 | 11.37 | $4.72 | 88400 |
| 2025-03-25 | 11.52 | $4.79 | 58830 |
| 2025-03-24 | 11.26 | $4.76 | 318038 |
| 2025-03-21 | 10.99 | $4.78 | 136500 |
| 2025-03-20 | 11.27 | $4.68 | 56300 |
| 2025-03-19 | 10.65 | $4.69 | 49647 |
| 2025-03-18 | 10.00 | $4.67 | 188811 |
| 2025-03-17 | 9.32 | $4.77 | 195700 |
| 2025-03-14 | 8.87 | $4.90 | 262192 |
| 2025-03-13 | 8.27 | $4.86 | 84194 |
| 2025-03-12 | 8.03 | $4.85 | 105879 |
| 2025-03-11 | 8.01 | $4.80 | 142739 |
| 2025-03-10 | 8.10 | $4.76 | 150832 |
| 2025-03-07 | 8.38 | $4.80 | 134229 |
| 2025-03-06 | 8.44 | $4.80 | 61200 |
| 2025-03-05 | 8.52 | $4.79 | 71511 |
| 2025-03-04 | 8.83 | $4.79 | 150100 |
| 2025-03-03 | 9.16 | $4.80 | 130843 |
| 2025-02-28 | 9.26 | $4.79 | 66500 |
| 2025-02-27 | 9.39 | $4.80 | 63748 |
| 2025-02-26 | 9.54 | $4.80 | 96200 |
| 2025-02-25 | 9.69 | $4.80 | 94200 |
| 2025-02-24 | 9.73 | $4.79 | 122318 |
| 2025-02-21 | 9.77 | $4.79 | 113145 |
| 2025-02-20 | 9.69 | $4.78 | 60001 |
| 2025-02-19 | 9.80 | $4.80 | 49622 |
| 2025-02-18 | 10.10 | $4.79 | 64246 |
| 2025-02-14 | 10.43 | $4.81 | 54101 |
| 2025-02-13 | 10.76 | $4.81 | 107800 |
| 2025-02-12 | 11.27 | $4.82 | 31927 |
| 2025-02-11 | 11.74 | $4.83 | 75200 |
| 2025-02-10 | 12.32 | $4.85 | 59630 |
| 2025-02-07 | 12.94 | $4.81 | 123300 |
| 2025-02-06 | 13.58 | $4.90 | 73900 |
| 2025-02-05 | 13.65 | $4.90 | 94400 |
| 2025-02-04 | 14.02 | $4.87 | 82200 |
| 2025-02-03 | 14.50 | $4.88 | 90400 |
| 2025-01-31 | 14.99 | $4.89 | 54700 |
| 2025-01-30 | 15.18 | $4.89 | 41300 |
| 2025-01-29 | 15.29 | $4.87 | 41871 |
| 2025-01-28 | 15.40 | $4.91 | 51816 |
| 2025-01-27 | 15.36 | $4.87 | 70700 |
| 2025-01-24 | 15.37 | $4.84 | 21200 |
| 2025-01-23 | 16.03 | $4.81 | 57800 |
| 2025-01-22 | 16.86 | $4.76 | 66012 |
| 2025-01-21 | 17.54 | $4.70 | 72200 |
| 2025-01-17 | 18.11 | $4.69 | 48547 |
| 2025-01-16 | 18.77 | $4.71 | 32500 |
| 2025-01-15 | 19.47 | $4.72 | 42126 |
| 2025-01-14 | 20.20 | $4.66 | 90200 |
| 2025-01-13 | 20.64 | $4.63 | 80600 |
| 2025-01-10 | 20.69 | $4.62 | 105000 |
| 2025-01-08 | 20.73 | $4.62 | 52632 |
| 2025-01-07 | 21.07 | $4.63 | 46010 |
| 2025-01-06 | 21.53 | $4.59 | 67928 |
| 2025-01-03 | 21.95 | $4.57 | 31911 |
| 2025-01-02 | 22.13 | $4.49 | 84589 |
| 2024-12-31 | 21.99 | $4.46 | 106500 |
| 2024-12-30 | 21.71 | $4.46 | 222115 |
| 2024-12-27 | 21.41 | $4.58 | 81743 |
| 2024-12-26 | 21.53 | $4.61 | 184429 |
| 2024-12-24 | 21.80 | $4.76 | 47900 |
| 2024-12-23 | 22.94 | $4.79 | 88147 |
| 2024-12-20 | 24.02 | $4.84 | 258834 |
| 2024-12-19 | 25.21 | $4.66 | 195348 |
| 2024-12-18 | 25.42 | $4.67 | 155033 |
| 2024-12-17 | 25.84 | $4.65 | 82543 |
| 2024-12-16 | 25.80 | $4.66 | 236300 |
| 2024-12-13 | 25.76 | $4.79 | 167539 |
| 2024-12-12 | 26.36 | $5.05 | 208643 |
| 2024-12-11 | 26.05 | $5.09 | 321600 |
| 2024-12-10 | 24.99 | $5.10 | 105300 |
| 2024-12-09 | 23.94 | $5.09 | 95100 |
| 2024-12-06 | 22.83 | $5.12 | 173945 |
| 2024-12-05 | 21.66 | $5.04 | 136700 |
| 2024-12-04 | 20.83 | $5.05 | 132714 |
| 2024-12-03 | 19.82 | $5.03 | 129500 |
| 2024-12-02 | 18.76 | $5.07 | 144000 |
| 2024-11-29 | 17.64 | $4.99 | 39300 |
| 2024-11-27 | 16.95 | $4.96 | 78120 |
| 2024-11-26 | 16.44 | $4.91 | 65700 |
| 2024-11-25 | 16.20 | $4.88 | 74400 |
| 2024-11-22 | 16.30 | $4.84 | 96600 |
| 2024-11-21 | 16.77 | $4.83 | 76701 |
| 2024-11-20 | 17.27 | $4.83 | 67800 |
| 2024-11-19 | 17.80 | $4.83 | 126042 |
| 2024-11-18 | 18.44 | $4.78 | 71904 |
| 2024-11-15 | 19.23 | $4.76 | 45000 |
| 2024-11-14 | 20.06 | $4.78 | 37325 |
| 2024-11-13 | 20.84 | $4.75 | 59106 |
| 2024-11-12 | 21.66 | $4.81 | 74200 |
| 2024-11-11 | 22.65 | $4.83 | 54500 |
| 2024-11-08 | 23.41 | $4.83 | 52909 |
| 2024-11-07 | 24.30 | $4.80 | 37900 |
| 2024-11-06 | 25.55 | $4.74 | 56500 |
| 2024-11-05 | 26.56 | $4.70 | 42939 |
| 2024-11-04 | 27.13 | $4.68 | 173234 |
| 2024-11-01 | 27.72 | $4.59 | 44900 |
| 2024-10-31 | 27.33 | $4.60 | 35334 |
| 2024-10-30 | 26.98 | $4.64 | 37448 |
| 2024-10-29 | 26.86 | $4.63 | 41200 |
| 2024-10-28 | 26.37 | $4.64 | 52800 |
| 2024-10-25 | 25.85 | $4.63 | 57400 |
| 2024-10-24 | 25.30 | $4.59 | 44369 |
| 2024-10-23 | 24.24 | $4.57 | 64403 |
| 2024-10-22 | 23.12 | $4.68 | 71545 |
| 2024-10-21 | 22.40 | $4.71 | 65900 |
| 2024-10-18 | 21.81 | $4.70 | 69412 |
| 2024-10-17 | 21.32 | $4.75 | 34707 |
| 2024-10-16 | 20.99 | $4.75 | 43620 |
| 2024-10-15 | 20.64 | $4.72 | 81312 |
| 2024-10-14 | 20.27 | $4.74 | 56300 |
| 2024-10-11 | 19.57 | $4.73 | 71000 |
| 2024-10-10 | 18.83 | $4.73 | 107500 |
| 2024-10-09 | 18.16 | $4.76 | 183400 |
| 2024-10-08 | 17.49 | $4.84 | 28336 |
| 2024-10-07 | 17.35 | $4.85 | 62300 |
| 2024-10-04 | 17.32 | $4.90 | 97333 |
| 2024-10-03 | 17.48 | $4.90 | 48729 |
| 2024-10-02 | 17.65 | $4.89 | 63200 |
| 2024-10-01 | 17.67 | $4.93 | 41700 |
| 2024-09-30 | 17.80 | $4.93 | 41400 |
| 2024-09-27 | 17.94 | $4.90 | 70800 |
| 2024-09-26 | 18.08 | $4.95 | 60400 |
| 2024-09-25 | 18.45 | $4.92 | 63900 |
| 2024-09-24 | 18.83 | $4.97 | 80428 |
| 2024-09-23 | 19.62 | $5.02 | 253200 |
| 2024-09-20 | 20.62 | $5.01 | 138300 |
| 2024-09-19 | 21.01 | $4.89 | 72100 |
| 2024-09-18 | 20.72 | $4.84 | 80700 |
| 2024-09-17 | 19.86 | $4.84 | 85700 |
| 2024-09-16 | 19.05 | $4.90 | 56200 |
| 2024-09-13 | 18.42 | $5.07 | 180252 |
| 2024-09-12 | 18.85 | $5.10 | 95249 |
| 2024-09-11 | 19.45 | $5.10 | 107723 |
| 2024-09-10 | 20.09 | $5.08 | 60929 |
| 2024-09-09 | 20.59 | $5.10 | 71248 |
| 2024-09-06 | 21.41 | $5.08 | 70117 |
| 2024-09-05 | 22.10 | $5.07 | 39608 |
| 2024-09-04 | 22.66 | $5.05 | 104415 |
| 2024-09-03 | 23.38 | $5.09 | 45249 |
| 2024-08-30 | 24.28 | $5.07 | 69600 |
| 2024-08-29 | 25.22 | $5.12 | 57200 |
| 2024-08-28 | 26.48 | $5.10 | 111111 |
| 2024-08-27 | 27.73 | $5.13 | 91400 |
| 2024-08-26 | 29.05 | $5.06 | 155324 |
| 2024-08-23 | 30.11 | $5.00 | 123827 |
| 2024-08-22 | 30.55 | $4.93 | 33036 |
| 2024-08-21 | 30.68 | $4.92 | 50525 |
| 2024-08-20 | 30.82 | $4.94 | 24200 |
| 2024-08-19 | 30.88 | $4.93 | 43614 |
| 2024-08-16 | 30.63 | $4.79 | 95114 |
| 2024-08-15 | 29.56 | $4.73 | 159546 |
| 2024-08-14 | 28.44 | $4.83 | 53635 |
| 2024-08-13 | 27.78 | $4.90 | 57504 |
| 2024-08-12 | 27.34 | $4.89 | 45500 |
| 2024-08-09 | 26.88 | $4.90 | 48400 |
| 2024-08-08 | 26.40 | $4.94 | 77207 |
| 2024-08-07 | 26.30 | $4.92 | 42500 |
| 2024-08-06 | 26.25 | $4.91 | 44900 |
| 2024-08-05 | 26.19 | $4.85 | 98300 |
| 2024-08-02 | 25.14 | $4.99 | 57000 |
| 2024-08-01 | 24.65 | $5.01 | 69331 |
| 2024-07-31 | 24.18 | $5.03 | 34938 |
| 2024-07-30 | 23.85 | $5.01 | 126500 |
| 2024-07-29 | 23.50 | $5.05 | 98702 |
| 2024-07-26 | 23.13 | $4.94 | 545507 |
| 2024-07-25 | 22.56 | $5.03 | 301300 |
| 2024-07-24 | 22.24 | $5.01 | 67603 |
| 2024-07-23 | 21.73 | $5.02 | 137613 |
| 2024-07-22 | 21.23 | $5.06 | 178906 |
| 2024-07-19 | 20.75 | $5.10 | 109210 |
| 2024-07-18 | 20.38 | $5.06 | 109800 |
| 2024-07-17 | 19.91 | $5.07 | 103200 |
| 2024-07-16 | 19.42 | $5.10 | 91946 |
| 2024-07-15 | 18.90 | $5.04 | 111431 |
| 2024-07-12 | 18.22 | $5.04 | 153900 |
| 2024-07-11 | 17.57 | $5.06 | 133000 |
| 2024-07-10 | 16.99 | $5.10 | 82121 |
| 2024-07-09 | 16.38 | $5.10 | 65800 |
| 2024-07-08 | 15.74 | $5.09 | 157105 |
| 2024-07-05 | 15.06 | $5.20 | 119600 |
| 2024-07-03 | 14.73 | $5.25 | 120014 |
| 2024-07-02 | 14.55 | $5.32 | 81100 |
| 2024-07-01 | 14.58 | $5.40 | 96141 |
| 2024-06-28 | 14.37 | $5.36 | 207125 |
| 2024-06-27 | 14.21 | $5.42 | 70616 |
| 2024-06-26 | 14.04 | $5.41 | 325312 |
| 2024-06-25 | 14.16 | $5.47 | 487615 |
| 2024-06-24 | 14.40 | $5.48 | 43700 |
| 2024-06-21 | 14.74 | $5.46 | 440209 |
| 2024-06-20 | 15.11 | $5.35 | 251700 |
| 2024-06-18 | 14.60 | $5.50 | 66734 |
| 2024-06-17 | 14.88 | $5.55 | 44700 |
| 2024-06-14 | 15.18 | $5.50 | 61400 |
| 2024-06-13 | 15.40 | $5.66 | 71103 |
| 2024-06-12 | 16.14 | $5.95 | 120392 |
| 2024-06-11 | 15.56 | $5.97 | 109022 |
| 2024-06-10 | 14.99 | $5.89 | 119743 |
| 2024-06-07 | 14.66 | $5.78 | 69244 |
| 2024-06-06 | 14.70 | $5.78 | 56975 |
| 2024-06-05 | 14.56 | $5.81 | 80238 |
| 2024-06-04 | 14.41 | $5.76 | 58106 |
| 2024-06-03 | 14.51 | $5.74 | 117345 |
| 2024-05-31 | 14.61 | $5.59 | 53500 |
| 2024-05-30 | 15.01 | $5.56 | 69400 |
| 2024-05-29 | 15.42 | $5.61 | 68040 |
| 2024-05-28 | 15.87 | $5.69 | 56839 |
| 2024-05-24 | 16.52 | $5.84 | 60007 |
| 2024-05-23 | 16.14 | $5.80 | 34913 |
| 2024-05-22 | 15.78 | $5.83 | 72028 |
| 2024-05-21 | 14.72 | $5.89 | 50639 |
| 2024-05-20 | 13.61 | $5.79 | 42900 |
| 2024-05-17 | 12.47 | $5.71 | 57517 |
| 2024-05-16 | 11.38 | $5.70 | 129000 |
| 2024-05-15 | 10.24 | $5.71 | 36500 |
| 2024-05-14 | 9.75 | $5.61 | 24000 |
| 2024-05-13 | 9.48 | $5.57 | 22500 |
| 2024-05-10 | 9.40 | $5.58 | 24318 |
| 2024-05-09 | 9.31 | $5.58 | 40800 |
| 2024-05-08 | 9.27 | $5.51 | 25200 |
| 2024-05-07 | 9.47 | $5.55 | 24345 |
| 2024-05-06 | 9.57 | $5.55 | 28400 |
| 2024-05-03 | 9.68 | $5.52 | 26436 |
| 2024-05-02 | 10.07 | $5.44 | 16842 |
| 2024-05-01 | 10.31 | $5.42 | 35100 |
| 2024-04-30 | 10.47 | $5.46 | 20831 |
| 2024-04-29 | 10.91 | $5.47 | 31100 |
| 2024-04-26 | 11.12 | $5.41 | 20918 |
| 2024-04-25 | 11.23 | $5.41 | 50000 |
| 2024-04-24 | 11.36 | $5.48 | 24431 |
| 2024-04-23 | 11.94 | $5.43 | 98800 |
| 2024-04-22 | 12.24 | $5.29 | 23100 |
| 2024-04-19 | 12.14 | $5.30 | 42321 |
| 2024-04-18 | 12.16 | $5.28 | 25900 |
| 2024-04-17 | 12.18 | $5.27 | 42113 |
| 2024-04-16 | 11.78 | $5.30 | 19618 |
| 2024-04-15 | 11.36 | $5.28 | 86600 |
| 2024-04-12 | 10.54 | $5.38 | 82413 |
| 2024-04-11 | 9.98 | $5.43 | 131000 |
| 2024-04-10 | 9.54 | $5.53 | 41300 |
| 2024-04-09 | 9.33 | $5.59 | 47639 |
| 2024-04-08 | 9.55 | $5.70 | 28000 |
| 2024-04-05 | 9.96 | $5.65 | 13000 |
| 2024-04-04 | 10.47 | $5.67 | 46200 |
| 2024-04-03 | 10.99 | $5.56 | 20438 |
| 2024-04-02 | 11.07 | $5.47 | 65229 |
| 2024-04-01 | 11.15 | $5.52 | 111500 |
| 2024-03-28 | 11.52 | $5.66 | 24400 |
| 2024-03-27 | 11.86 | $5.66 | 32000 |
| 2024-03-26 | 12.22 | $5.64 | 47900 |
| 2024-03-25 | 12.43 | $5.73 | 32800 |
| 2024-03-22 | 12.36 | $5.74 | 45800 |
| 2024-03-21 | 12.20 | $5.90 | 169045 |
| 2024-03-20 | 12.03 | $5.65 | 82000 |
| 2024-03-19 | 12.48 | $5.60 | 88300 |
| 2024-03-18 | 13.13 | $5.56 | 82223 |
| 2024-03-15 | 13.80 | $5.63 | 19137 |
| 2024-03-14 | 14.20 | $5.66 | 49916 |
| 2024-03-13 | 14.66 | $5.69 | 103800 |
| 2024-03-12 | 14.79 | $6.11 | 158842 |
| 2024-03-11 | 13.23 | $5.98 | 119049 |
| 2024-03-08 | 12.02 | $5.88 | 68600 |
| 2024-03-07 | 11.03 | $5.83 | 76538 |
| 2024-03-06 | 10.06 | $5.85 | 67406 |
| 2024-03-05 | 9.12 | $5.75 | 57612 |
| 2024-03-04 | 8.49 | $5.78 | 43550 |
| 2024-03-01 | 7.83 | $5.74 | 60700 |
| 2024-02-29 | 7.26 | $5.59 | 96234 |
| 2024-02-28 | 7.40 | $5.60 | 67908 |
| 2024-02-27 | 7.55 | $5.55 | 51521 |
| 2024-02-26 | 7.80 | $5.56 | 52011 |
| 2024-02-23 | 8.18 | $5.56 | 87905 |
| 2024-02-22 | 8.52 | $5.49 | 58700 |
| 2024-02-21 | 8.76 | $5.42 | 56500 |
| 2024-02-20 | 8.87 | $5.42 | 106908 |
| 2024-02-16 | 8.68 | $5.44 | 88800 |
| 2024-02-15 | 8.47 | $5.39 | 60800 |
| 2024-02-14 | 8.45 | $5.35 | 66200 |
| 2024-02-13 | 8.44 | $5.27 | 45900 |
| 2024-02-12 | 8.42 | $5.44 | 39900 |
| 2024-02-09 | 8.77 | $5.39 | 26400 |
| 2024-02-08 | 9.14 | $5.41 | 39400 |
| 2024-02-07 | 9.59 | $5.41 | 24500 |
| 2024-02-06 | 10.05 | $5.39 | 18600 |
| 2024-02-05 | 10.52 | $5.42 | 32900 |
| 2024-02-02 | 11.06 | $5.49 | 32528 |
| 2024-02-01 | 11.27 | $5.52 | 32745 |
| 2024-01-31 | 11.49 | $5.41 | 40400 |
| 2024-01-30 | 11.81 | $5.48 | 54700 |
| 2024-01-29 | 11.95 | $5.51 | 42719 |
| 2024-01-26 | 12.15 | $5.43 | 35511 |
| 2024-01-25 | 12.47 | $5.40 | 37718 |
| 2024-01-24 | 12.74 | $5.42 | 48943 |
| 2024-01-23 | 12.97 | $5.50 | 57400 |
| 2024-01-22 | 13.01 | $5.50 | 43500 |
| 2024-01-19 | 13.36 | $5.41 | 36610 |
| 2024-01-18 | 13.96 | $5.40 | 57530 |
| 2024-01-17 | 14.55 | $5.43 | 26200 |
| 2024-01-16 | 14.94 | $5.53 | 58746 |
| 2024-01-12 | 15.23 | $5.50 | 14236 |
| 2024-01-11 | 15.64 | $5.53 | 38900 |
| 2024-01-10 | 16.07 | $5.53 | 42112 |
| 2024-01-09 | 16.76 | $5.45 | 130405 |
| 2024-01-08 | 17.49 | $5.48 | 73517 |
| 2024-01-05 | 17.95 | $5.58 | 29111 |
| 2024-01-04 | 18.31 | $5.59 | 84317 |
| 2024-01-03 | 18.67 | $5.52 | 51426 |
| 2024-01-02 | 19.44 | $5.48 | 68620 |
| 2023-12-29 | 20.25 | $5.67 | 44816 |
| 2023-12-28 | 20.40 | $5.66 | 68400 |
| 2023-12-27 | 20.48 | $5.86 | 47640 |
| 2023-12-26 | 20.27 | $5.89 | 118128 |
| 2023-12-22 | 19.86 | $5.91 | 121543 |
| 2023-12-21 | 19.80 | $5.72 | 55949 |
| 2023-12-20 | 20.17 | $5.54 | 124700 |
| 2023-12-19 | 20.57 | $5.33 | 69600 |
| 2023-12-18 | 21.18 | $5.30 | 83014 |
| 2023-12-15 | 21.91 | $5.50 | 58812 |
| 2023-12-14 | 22.98 | $5.63 | 70700 |
| 2023-12-13 | 23.99 | $5.90 | 58700 |
| 2023-12-12 | 24.40 | $5.87 | 40623 |
| 2023-12-11 | 24.97 | $5.77 | 70100 |
| 2023-12-08 | 25.67 | $5.68 | 108053 |
| 2023-12-07 | 26.41 | $6.07 | 36610 |
| 2023-12-06 | 26.06 | $6.13 | 52100 |
| 2023-12-05 | 25.74 | $6.18 | 55411 |
| 2023-12-04 | 25.41 | $5.97 | 65200 |
| 2023-12-01 | 25.27 | $5.91 | 88900 |
| 2023-11-30 | 25.23 | $5.42 | 30905 |
| 2023-11-29 | 26.26 | $5.29 | 46800 |
| 2023-11-28 | 27.55 | $5.31 | 59800 |
| 2023-11-27 | 28.79 | $5.09 | 70600 |
| 2023-11-24 | 30.00 | $5.26 | 37841 |
| 2023-11-22 | 31.53 | $5.34 | 80822 |
| 2023-11-21 | 33.15 | $5.37 | 70022 |
| 2023-11-20 | 34.85 | $5.09 | 38445 |
| 2023-11-17 | 35.82 | $4.97 | 71900 |
| 2023-11-16 | 36.38 | $4.80 | 54200 |
| 2023-11-15 | 36.71 | $4.81 | 24216 |
| 2023-11-14 | 36.72 | $4.77 | 50400 |
| 2023-11-13 | 36.30 | $4.53 | 39300 |
| 2023-11-10 | 35.35 | $4.58 | 52305 |
| 2023-11-09 | 34.23 | $4.36 | 100600 |
| 2023-11-08 | 33.04 | $4.59 | 79000 |
| 2023-11-07 | 32.13 | $4.79 | 52618 |
| 2023-11-06 | 31.40 | $4.76 | 56700 |
| 2023-11-03 | 30.63 | $4.81 | 170634 |
| 2023-11-02 | 29.83 | $4.78 | 97042 |
| 2023-11-01 | 28.24 | $4.46 | 88924 |
| 2023-10-31 | 26.57 | $4.60 | 85008 |
| 2023-10-30 | 24.97 | $4.64 | 88900 |
| 2023-10-27 | 23.41 | $4.77 | 120006 |
| 2023-10-26 | 21.92 | $5.05 | 60000 |
| 2023-10-25 | 20.70 | $5.18 | 30606 |
| 2023-10-24 | 19.65 | $5.24 | 105700 |
| 2023-10-23 | 18.61 | $5.47 | 50700 |
| 2023-10-20 | 18.00 | $5.51 | 42417 |
| 2023-10-19 | 17.57 | $5.63 | 39500 |
| 2023-10-18 | 17.26 | $5.71 | 49338 |
| 2023-10-17 | 17.19 | $5.76 | 22000 |
| 2023-10-16 | 17.25 | $5.77 | 48644 |
| 2023-10-13 | 17.36 | $5.86 | 35038 |
| 2023-10-12 | 17.55 | $5.92 | 12400 |
| 2023-10-11 | 18.16 | $6.13 | 29800 |
| 2023-10-10 | 18.80 | $5.92 | 47330 |
| 2023-10-09 | 18.80 | $5.96 | 31137 |
| 2023-10-06 | 18.81 | $5.97 | 43000 |
| 2023-10-05 | 18.82 | $5.86 | 21232 |
| 2023-10-04 | 18.66 | $5.90 | 59700 |
| 2023-10-03 | 18.30 | $5.67 | 67028 |
| 2023-10-02 | 17.39 | $5.76 | 60121 |
| 2023-09-29 | 16.93 | $5.89 | 42407 |
| 2023-09-28 | 16.63 | $5.82 | 102300 |
| 2023-09-27 | 16.33 | $6.20 | 58627 |
| 2023-09-26 | 17.04 | $6.25 | 56100 |
| 2023-09-25 | 17.84 | $6.30 | 133833 |
| 2023-09-22 | 18.61 | $6.38 | 113164 |
| 2023-09-21 | 19.48 | $6.12 | 42300 |
| 2023-09-20 | 20.31 | $6.06 | 87428 |
| 2023-09-19 | 21.18 | $5.85 | 50848 |
| 2023-09-18 | 20.98 | $5.91 | 48202 |
| 2023-09-15 | 20.83 | $6.03 | 58600 |
| 2023-09-14 | 21.01 | $6.09 | 49100 |
| 2023-09-13 | 21.45 | $6.52 | 80648 |
| 2023-09-12 | 21.93 | $6.52 | 68202 |
| 2023-09-11 | 22.44 | $6.56 | 148900 |
| 2023-09-08 | 22.97 | $6.34 | 60300 |
| 2023-09-07 | 24.06 | $6.30 | 82505 |
| 2023-09-06 | 25.24 | $6.43 | 29220 |
| 2023-09-05 | 25.92 | $6.40 | 33905 |
| 2023-09-01 | 26.65 | $6.52 | 38600 |
| 2023-08-31 | 27.23 | $6.37 | 52348 |
| 2023-08-30 | 28.19 | $6.26 | 50029 |
| 2023-08-29 | 29.54 | $6.30 | 46133 |
| 2023-08-28 | 30.97 | $6.03 | 49047 |
| 2023-08-25 | 30.95 | $5.90 | 59235 |
| 2023-08-24 | 30.31 | $5.79 | 51044 |
| 2023-08-23 | 29.33 | $5.89 | 43833 |
| 2023-08-22 | 28.62 | $5.90 | 20500 |
| 2023-08-21 | 27.55 | $5.92 | 41001 |
| 2023-08-18 | 26.43 | $5.91 | 133600 |
| 2023-08-17 | 25.25 | $6.04 | 66910 |
| 2023-08-16 | 24.59 | $6.03 | 52000 |
| 2023-08-15 | 23.93 | $6.17 | 36907 |
| 2023-08-14 | 23.69 | $6.26 | 29000 |
| 2023-08-11 | 23.83 | $6.27 | 32316 |
| 2023-08-10 | 24.07 | $6.30 | 24732 |
| 2023-08-09 | 24.47 | $6.31 | 26436 |
| 2023-08-08 | 24.62 | $6.31 | 14600 |
| 2023-08-07 | 24.41 | $6.28 | 26700 |
| 2023-08-04 | 24.19 | $6.24 | 41200 |
| 2023-08-03 | 24.00 | $6.25 | 57200 |
| 2023-08-02 | 23.80 | $6.30 | 80800 |
| 2023-08-01 | 23.78 | $6.41 | 51944 |
| 2023-07-31 | 24.39 | $6.50 | 46700 |
| 2023-07-28 | 25.03 | $6.52 | 85933 |
| 2023-07-27 | 25.65 | $6.48 | 43301 |
| 2023-07-26 | 26.88 | $6.62 | 25916 |
| 2023-07-25 | 27.72 | $6.65 | 34815 |
| 2023-07-24 | 28.29 | $6.63 | 27300 |
| 2023-07-21 | 28.89 | $6.67 | 25100 |
| 2023-07-20 | 29.12 | $6.70 | 54400 |
| 2023-07-19 | 29.35 | $6.76 | 25900 |
| 2023-07-18 | 29.27 | $6.74 | 39512 |
| 2023-07-17 | 29.25 | $6.70 | 50838 |
| 2023-07-14 | 29.24 | $6.68 | 47600 |
| 2023-07-13 | 29.32 | $6.70 | 54200 |
| 2023-07-12 | 29.41 | $6.65 | 53927 |
| 2023-07-11 | 29.57 | $6.78 | 37900 |
| 2023-07-10 | 29.63 | $6.66 | 28128 |
| 2023-07-07 | 29.78 | $6.59 | 46842 |
| 2023-07-06 | 29.93 | $6.64 | 33102 |
| 2023-07-05 | 30.46 | $6.63 | 21625 |
| 2023-07-03 | 30.78 | $6.54 | 25900 |
| 2023-06-30 | 31.11 | $6.58 | 18500 |
| 2023-06-29 | 31.31 | $6.62 | 18933 |
| 2023-06-28 | 31.53 | $6.58 | 85700 |
| 2023-06-27 | 31.49 | $6.90 | 177000 |
| 2023-06-26 | 31.45 | $6.77 | 64400 |
| 2023-06-23 | 30.44 | $6.78 | 94444 |
| 2023-06-22 | 29.57 | $6.71 | 64000 |
| 2023-06-21 | 28.93 | $6.56 | 78633 |
| 2023-06-20 | 28.55 | $6.28 | 58332 |
| 2023-06-16 | 28.70 | $6.40 | 66418 |
| 2023-06-15 | 28.29 | $6.25 | 42800 |
| 2023-06-14 | 27.92 | $6.23 | 46100 |
| 2023-06-13 | 27.76 | $6.39 | 89914 |
| 2023-06-12 | 26.17 | $6.41 | 97600 |
| 2023-06-09 | 24.77 | $6.22 | 15913 |
| 2023-06-08 | 23.81 | $6.19 | 33825 |
| 2023-06-07 | 22.94 | $6.10 | 47800 |
| 2023-06-06 | 22.18 | $6.09 | 33218 |
| 2023-06-05 | 21.61 | $6.02 | 65055 |
| 2023-06-02 | 21.14 | $6.02 | 49607 |
| 2023-06-01 | 20.64 | $6.06 | 57316 |
| 2023-05-31 | 20.12 | $5.98 | 40400 |
| 2023-05-30 | 19.69 | $5.92 | 40709 |
| 2023-05-26 | 19.23 | $5.94 | 43915 |
| 2023-05-25 | 18.90 | $5.97 | 26541 |
| 2023-05-24 | 18.55 | $5.87 | 37339 |
| 2023-05-23 | 18.19 | $5.96 | 23500 |
| 2023-05-22 | 16.91 | $5.99 | 47666 |
| 2023-05-19 | 15.21 | $6.14 | 63100 |
| 2023-05-18 | 13.42 | $6.01 | 68700 |
| 2023-05-17 | 11.91 | $5.81 | 23200 |
| 2023-05-16 | 10.77 | $5.77 | 30700 |
| 2023-05-15 | 9.57 | $5.74 | 19200 |
| 2023-05-12 | 8.85 | $5.62 | 57536 |
| 2023-05-11 | 8.47 | $5.60 | 35800 |
| 2023-05-10 | 8.08 | $5.67 | 37700 |
| 2023-05-09 | 7.96 | $5.58 | 31920 |
| 2023-05-08 | 7.83 | $5.60 | 42600 |
| 2023-05-05 | 8.11 | $5.60 | 33900 |
| 2023-05-04 | 8.52 | $5.57 | 66844 |
| 2023-05-03 | 8.95 | $5.68 | 26300 |
| 2023-05-02 | 9.34 | $5.57 | 41202 |
| 2023-05-01 | 9.76 | $5.67 | 87500 |
| 2023-04-28 | 9.80 | $5.68 | 28100 |
| 2023-04-27 | 9.57 | $5.72 | 20400 |
| 2023-04-26 | 9.41 | $5.68 | 34616 |
| 2023-04-25 | 9.45 | $5.60 | 35940 |
| 2023-04-24 | 9.67 | $5.63 | 44933 |
| 2023-04-21 | 9.84 | $5.59 | 14600 |
| 2023-04-20 | 10.20 | $5.62 | 65900 |
| 2023-04-19 | 10.43 | $5.65 | 27400 |
| 2023-04-18 | 10.64 | $5.68 | 39780 |
| 2023-04-17 | 10.69 | $5.63 | 26100 |
| 2023-04-14 | 10.95 | $5.64 | 46200 |
| 2023-04-13 | 11.19 | $5.69 | 57000 |
| 2023-04-12 | 11.28 | $5.68 | 47000 |
| 2023-04-11 | 11.41 | $5.65 | 50637 |
| 2023-04-10 | 11.55 | $5.76 | 33533 |
| 2023-04-06 | 11.81 | $5.59 | 27400 |
| 2023-04-05 | 12.40 | $5.65 | 28600 |
| 2023-04-04 | 12.68 | $5.68 | 20507 |
| 2023-04-03 | 13.06 | $5.73 | 49045 |
| 2023-03-31 | 13.47 | $5.64 | 58200 |
| 2023-03-30 | 14.13 | $5.54 | 32918 |
| 2023-03-29 | 14.85 | $5.50 | 21549 |
| 2023-03-28 | 15.51 | $5.41 | 79100 |
| 2023-03-27 | 16.18 | $5.65 | 77700 |
| 2023-03-24 | 16.40 | $5.68 | 94100 |
| 2023-03-23 | 16.63 | $5.62 | 36100 |
| 2023-03-22 | 17.39 | $5.54 | 97700 |
| 2023-03-21 | 18.20 | $5.34 | 69312 |
| 2023-03-20 | 18.21 | $5.44 | 64600 |
| 2023-03-17 | 18.55 | $5.40 | 60943 |
| 2023-03-16 | 18.90 | $5.73 | 79192 |
| 2023-03-15 | 19.63 | $5.98 | 95512 |
| 2023-03-14 | 19.48 | $6.05 | 49013 |
| 2023-03-13 | 19.33 | $5.83 | 82600 |
| 2023-03-10 | 19.77 | $5.92 | 39037 |
| 2023-03-09 | 19.56 | $5.98 | 43900 |
| 2023-03-08 | 19.01 | $6.08 | 63748 |
| 2023-03-07 | 18.21 | $6.05 | 37500 |
| 2023-03-06 | 17.31 | $6.01 | 87600 |
| 2023-03-03 | 16.37 | $6.02 | 42756 |
| 2023-03-02 | 15.42 | $5.93 | 45816 |
| 2023-03-01 | 14.68 | $5.94 | 72829 |
| 2023-02-28 | 13.90 | $5.91 | 49800 |
| 2023-02-27 | 13.10 | $5.76 | 81328 |
| 2023-02-24 | 12.56 | $5.78 | 50013 |
| 2023-02-23 | 12.13 | $5.78 | 40900 |
| 2023-02-22 | 11.38 | $5.72 | 59100 |
| 2023-02-21 | 10.71 | $5.77 | 96800 |
| 2023-02-17 | 9.89 | $5.95 | 53600 |
| 2023-02-16 | 9.03 | $5.72 | 64700 |
| 2023-02-15 | 8.64 | $5.76 | 45900 |
| 2023-02-14 | 8.31 | $5.61 | 47300 |
| 2023-02-13 | 8.35 | $5.50 | 57300 |
| 2023-02-10 | 8.47 | $5.50 | 71400 |
| 2023-02-09 | 8.65 | $5.56 | 56900 |
| 2023-02-08 | 8.72 | $5.61 | 59429 |
| 2023-02-07 | 8.70 | $5.60 | 55400 |
| 2023-02-06 | 8.98 | $5.56 | 125500 |
| 2023-02-03 | 9.26 | $5.75 | 88200 |
| 2023-02-02 | 8.99 | $5.97 | 99300 |
| 2023-02-01 | 8.09 | $5.87 | 89615 |
| 2023-01-31 | 7.87 | $5.70 | 44885 |
| 2023-01-30 | 8.15 | $5.62 | 31600 |
| 2023-01-27 | 8.57 | $5.60 | 80200 |
| 2023-01-26 | 8.96 | $5.65 | 48102 |
| 2023-01-25 | 9.24 | $5.65 | 101400 |
| 2023-01-24 | 9.53 | $5.57 | 104609 |
| 2023-01-23 | 9.83 | $5.64 | 98200 |
| 2023-01-20 | 10.09 | $5.63 | 51110 |
| 2023-01-19 | 10.36 | $5.63 | 65725 |
| 2023-01-18 | 10.62 | $5.70 | 29907 |
| 2023-01-17 | 11.17 | $5.72 | 56442 |
| 2023-01-13 | 11.75 | $5.57 | 78135 |
| 2023-01-12 | 11.89 | $5.60 | 78432 |
| 2023-01-11 | 12.10 | $5.55 | 104840 |
| 2023-01-10 | 12.31 | $5.62 | 89800 |
| 2023-01-09 | 12.73 | $5.72 | 73900 |
| 2023-01-06 | 13.36 | $5.83 | 74717 |
| 2023-01-05 | 13.88 | $5.73 | 19011 |
| 2023-01-04 | 14.34 | $5.67 | 42900 |
| 2023-01-03 | 14.49 | $5.44 | 37729 |
| 2022-12-30 | 14.05 | $5.35 | 118800 |
| 2022-12-29 | 13.59 | $5.17 | 169100 |
| 2022-12-28 | 12.51 | $5.48 | 77620 |
| 2022-12-27 | 12.10 | $5.69 | 104100 |
| 2022-12-23 | 11.85 | $5.74 | 56600 |
| 2022-12-22 | 11.29 | $5.72 | 170100 |
| 2022-12-21 | 10.72 | $5.90 | 46144 |
| 2022-12-20 | 11.07 | $5.92 | 54610 |
| 2022-12-19 | 11.35 | $5.86 | 138631 |
| 2022-12-16 | 11.64 | $5.88 | 162101 |
| 2022-12-15 | 12.05 | $6.00 | 130200 |
| 2022-12-14 | 12.19 | $6.15 | 91404 |
| 2022-12-13 | 12.77 | $6.04 | 41200 |
| 2022-12-12 | 13.13 | $5.95 | 86600 |
| 2022-12-09 | 12.89 | $6.03 | 83300 |
| 2022-12-08 | 12.86 | $6.22 | 77000 |
| 2022-12-07 | 13.42 | $6.54 | 116900 |
| 2022-12-06 | 13.18 | $6.45 | 120100 |
| 2022-12-05 | 12.93 | $6.50 | 105300 |
| 2022-12-02 | 12.67 | $6.59 | 52500 |
| 2022-12-01 | 11.98 | $6.55 | 84000 |
| 2022-11-30 | 11.46 | $6.46 | 99400 |
| 2022-11-29 | 11.37 | $6.26 | 39100 |
| 2022-11-28 | 11.95 | $6.15 | 76900 |
| 2022-11-25 | 12.52 | $6.15 | 45800 |
| 2022-11-23 | 13.12 | $6.04 | 41200 |
| 2022-11-22 | 13.27 | $6.03 | 80200 |
| 2022-11-21 | 13.29 | $5.95 | 131700 |
| 2022-11-18 | 13.42 | $6.07 | 58407 |
| 2022-11-17 | 13.97 | $6.12 | 59911 |
| 2022-11-16 | 14.65 | $6.21 | 104730 |
| 2022-11-15 | 15.37 | $6.31 | 71244 |
| 2022-11-14 | 15.66 | $6.25 | 86849 |
| 2022-11-11 | 15.98 | $6.18 | 73200 |
| 2022-11-10 | 16.31 | $6.25 | 73619 |
| 2022-11-09 | 17.06 | $6.05 | 13600 |
| 2022-11-08 | 17.28 | $6.06 | 35946 |
| 2022-11-07 | 17.50 | $5.98 | 82500 |
| 2022-11-04 | 17.70 | $5.91 | 41303 |
| 2022-11-03 | 17.67 | $6.05 | 25846 |
| 2022-11-02 | 17.65 | $5.95 | 70648 |
| 2022-11-01 | 17.64 | $6.03 | 49300 |
| 2022-10-31 | 17.95 | $6.11 | 36816 |
| 2022-10-28 | 18.36 | $6.20 | 21900 |
| 2022-10-27 | 18.72 | $6.04 | 26300 |
| 2022-10-26 | 19.10 | $6.16 | 29800 |
| 2022-10-25 | 19.78 | $6.17 | 32600 |
| 2022-10-24 | 20.49 | $5.85 | 43206 |
| 2022-10-21 | 21.21 | $5.98 | 113200 |
| 2022-10-20 | 21.24 | $5.87 | 53540 |
| 2022-10-19 | 21.18 | $5.89 | 48900 |
| 2022-10-18 | 21.31 | $6.00 | 43632 |
| 2022-10-17 | 21.69 | $6.18 | 36700 |
| 2022-10-14 | 21.50 | $6.16 | 18800 |
| 2022-10-13 | 21.29 | $6.19 | 27200 |
| 2022-10-12 | 20.98 | $6.25 | 40614 |
| 2022-10-11 | 20.72 | $6.23 | 26900 |
| 2022-10-10 | 20.59 | $6.21 | 82300 |
| 2022-10-07 | 20.45 | $6.30 | 59932 |
| 2022-10-06 | 20.57 | $6.54 | 22200 |
| 2022-10-05 | 20.97 | $6.50 | 58104 |
| 2022-10-04 | 21.28 | $6.62 | 52100 |
| 2022-10-03 | 21.61 | $6.25 | 56400 |
| 2022-09-30 | 20.76 | $6.25 | 38945 |
| 2022-09-29 | 19.56 | $6.09 | 63300 |
| 2022-09-28 | 18.31 | $6.37 | 37200 |
| 2022-09-27 | 17.11 | $6.22 | 88000 |
| 2022-09-26 | 15.84 | $6.07 | 169100 |
| 2022-09-23 | 14.51 | $6.27 | 186900 |
| 2022-09-22 | 13.38 | $6.58 | 131600 |
| 2022-09-21 | 12.68 | $6.78 | 87943 |
| 2022-09-20 | 12.49 | $6.86 | 44805 |
| 2022-09-19 | 11.82 | $7.00 | 80600 |
| 2022-09-16 | 11.32 | $7.25 | 48237 |
| 2022-09-15 | 11.15 | $7.51 | 60600 |
| 2022-09-14 | 11.66 | $7.87 | 95400 |
| 2022-09-13 | 12.21 | $7.59 | 44000 |
| 2022-09-12 | 12.27 | $7.83 | 75034 |
| 2022-09-09 | 11.65 | $7.81 | 55000 |
| 2022-09-08 | 11.18 | $7.71 | 47416 |
| 2022-09-07 | 11.07 | $7.45 | 27300 |
| 2022-09-06 | 11.32 | $7.36 | 55000 |
| 2022-09-02 | 11.90 | $7.31 | 23800 |
| 2022-09-01 | 12.51 | $7.24 | 38300 |
| 2022-08-31 | 12.82 | $7.10 | 44333 |
| 2022-08-30 | 13.18 | $7.03 | 75600 |
| 2022-08-29 | 13.33 | $7.10 | 46839 |
| 2022-08-26 | 13.17 | $7.25 | 37939 |
| 2022-08-25 | 13.50 | $7.40 | 53602 |
| 2022-08-24 | 14.20 | $7.50 | 32615 |
| 2022-08-23 | 14.50 | $7.51 | 26100 |
| 2022-08-22 | 14.77 | $7.61 | 39787 |
| 2022-08-19 | 14.88 | $7.70 | 63000 |
| 2022-08-18 | 14.59 | $7.80 | 46300 |
| 2022-08-17 | 14.10 | $7.73 | 30000 |
| 2022-08-16 | 13.70 | $7.71 | 33030 |
| 2022-08-15 | 13.42 | $7.75 | 26722 |
| 2022-08-12 | 13.35 | $7.56 | 34315 |
| 2022-08-11 | 13.28 | $7.41 | 48737 |
| 2022-08-10 | 13.33 | $7.55 | 22301 |
| 2022-08-09 | 12.95 | $7.38 | 21400 |
| 2022-08-08 | 13.24 | $7.41 | 55911 |
| 2022-08-05 | 13.55 | $7.26 | 25933 |
| 2022-08-04 | 13.81 | $7.24 | 37100 |
| 2022-08-03 | 13.93 | $7.20 | 29428 |
| 2022-08-02 | 14.12 | $7.20 | 26720 |
| 2022-08-01 | 14.15 | $7.17 | 50838 |
| 2022-07-29 | 14.18 | $7.12 | 47600 |
| 2022-07-28 | 14.28 | $7.05 | 56107 |
| 2022-07-27 | 14.39 | $7.14 | 36800 |
| 2022-07-26 | 14.39 | $6.90 | 65325 |
| 2022-07-25 | 14.33 | $7.20 | 16100 |
| 2022-07-22 | 14.59 | $7.06 | 27014 |
| 2022-07-21 | 14.68 | $7.17 | 15900 |
| 2022-07-20 | 14.81 | $7.08 | 16400 |
| 2022-07-19 | 14.76 | $7.02 | 63420 |
| 2022-07-18 | 14.41 | $6.87 | 59607 |
| 2022-07-15 | 14.11 | $6.93 | 40700 |
| 2022-07-14 | 14.03 | $7.13 | 21021 |
| 2022-07-13 | 14.09 | $7.19 | 57311 |
| 2022-07-12 | 14.14 | $7.20 | 26233 |
| 2022-07-11 | 14.49 | $7.39 | 42432 |
| 2022-07-08 | 15.11 | $7.36 | 22900 |
| 2022-07-07 | 15.89 | $7.78 | 45200 |
| 2022-07-06 | 16.42 | $7.62 | 36224 |
| 2022-07-05 | 17.14 | $7.47 | 25500 |
| 2022-07-01 | 17.51 | $7.32 | 39500 |
| 2022-06-30 | 17.58 | $7.23 | 13100 |
| 2022-06-29 | 17.82 | $7.32 | 33000 |
| 2022-06-28 | 18.24 | $7.40 | 40812 |
| 2022-06-27 | 18.96 | $7.46 | 37419 |
| 2022-06-24 | 19.72 | $7.47 | 60621 |
| 2022-06-23 | 20.21 | $7.14 | 107133 |
| 2022-06-22 | 20.23 | $7.02 | 39800 |
| 2022-06-21 | 20.09 | $7.03 | 121200 |
| 2022-06-17 | 19.93 | $6.83 | 56846 |
| 2022-06-16 | 18.99 | $6.94 | 62882 |
| 2022-06-15 | 18.26 | $7.45 | 71600 |
| 2022-06-14 | 17.93 | $7.40 | 40640 |
| 2022-06-13 | 17.73 | $7.65 | 83200 |
| 2022-06-10 | 18.07 | $7.95 | 82768 |
| 2022-06-09 | 19.00 | $8.13 | 54600 |
| 2022-06-08 | 19.32 | $8.18 | 41513 |
| 2022-06-07 | 19.77 | $8.12 | 40215 |
| 2022-06-06 | 20.35 | $8.02 | 52400 |
| 2022-06-03 | 20.96 | $8.11 | 38905 |
| 2022-06-02 | 21.54 | $8.08 | 40800 |
| 2022-06-01 | 22.26 | $8.06 | 26100 |
| 2022-05-31 | 23.02 | $8.07 | 59935 |
| 2022-05-27 | 23.90 | $7.97 | 33421 |
| 2022-05-26 | 25.13 | $7.66 | 36746 |
| 2022-05-25 | 26.01 | $7.54 | 37804 |
| 2022-05-24 | 26.60 | $7.31 | 46800 |
| 2022-05-23 | 26.88 | $7.43 | 25024 |
| 2022-05-20 | 27.31 | $7.38 | 47200 |
| 2022-05-19 | 27.77 | $7.42 | 33332 |
| 2022-05-18 | 28.37 | $7.41 | 34200 |
| 2022-05-17 | 29.00 | $7.59 | 32400 |
| 2022-05-16 | 29.76 | $7.21 | 31829 |
| 2022-05-13 | 29.66 | $7.00 | 33700 |
| 2022-05-12 | 29.13 | $6.63 | 86813 |
| 2022-05-11 | 27.61 | $6.76 | 82005 |
| 2022-05-10 | 26.15 | $6.97 | 118713 |
| 2022-05-09 | 24.77 | $7.25 | 88800 |
| 2022-05-06 | 23.74 | $7.68 | 77200 |
| 2022-05-05 | 23.39 | $7.99 | 43024 |
| 2022-05-04 | 23.65 | $8.16 | 51246 |
| 2022-05-03 | 23.92 | $7.90 | 49100 |
| 2022-05-02 | 23.34 | $7.83 | 50600 |
| 2022-04-29 | 22.78 | $7.80 | 37121 |
| 2022-04-28 | 22.23 | $7.93 | 24100 |
| 2022-04-27 | 21.82 | $7.89 | 42907 |
| 2022-04-26 | 21.35 | $7.78 | 45427 |
| 2022-04-25 | 20.45 | $7.91 | 122300 |
| 2022-04-22 | 19.54 | $8.05 | 36900 |
| 2022-04-21 | 19.06 | $8.18 | 44100 |
| 2022-04-20 | 18.58 | $8.11 | 49000 |
| 2022-04-19 | 18.19 | $8.15 | 66113 |
| 2022-04-18 | 17.77 | $8.08 | 154139 |
| 2022-04-14 | 17.36 | $8.15 | 155821 |
| 2022-04-13 | 17.10 | $8.38 | 64606 |
| 2022-04-12 | 17.04 | $8.27 | 39742 |
| 2022-04-11 | 17.00 | $8.34 | 45800 |
| 2022-04-08 | 16.55 | $8.37 | 80328 |
| 2022-04-07 | 16.32 | $8.60 | 49409 |
| 2022-04-06 | 16.59 | $8.81 | 80239 |
| 2022-04-05 | 17.12 | $9.03 | 48717 |
| 2022-04-04 | 17.44 | $9.18 | 24900 |
| 2022-04-01 | 17.30 | $9.12 | 50220 |
| 2022-03-31 | 17.15 | $9.21 | 52600 |
| 2022-03-30 | 17.17 | $9.18 | 54609 |
| 2022-03-29 | 17.31 | $9.22 | 48719 |
| 2022-03-28 | 17.39 | $9.17 | 40940 |
| 2022-03-25 | 17.38 | $9.18 | 68000 |
| 2022-03-24 | 17.34 | $9.22 | 117500 |
| 2022-03-23 | 17.66 | $9.08 | 59700 |
| 2022-03-22 | 18.01 | $9.19 | 121400 |
| 2022-03-21 | 18.10 | $8.91 | 74543 |
| 2022-03-18 | 18.40 | $9.20 | 84700 |
| 2022-03-17 | 18.34 | $9.10 | 71600 |
| 2022-03-16 | 18.28 | $9.14 | 116900 |
| 2022-03-15 | 18.21 | $9.18 | 171400 |
| 2022-03-14 | 17.55 | $9.33 | 177500 |
| 2022-03-11 | 16.60 | $9.16 | 72600 |
| 2022-03-10 | 15.80 | $9.16 | 108027 |
| 2022-03-09 | 15.08 | $9.12 | 145600 |
| 2022-03-08 | 14.32 | $8.86 | 195816 |
| 2022-03-07 | 13.85 | $8.60 | 114842 |
| 2022-03-04 | 13.91 | $8.66 | 57827 |
| 2022-03-03 | 13.97 | $8.62 | 66932 |
| 2022-03-02 | 13.87 | $8.66 | 36433 |
| 2022-03-01 | 14.06 | $8.50 | 40900 |
| 2022-02-28 | 14.27 | $8.57 | 56943 |
| 2022-02-25 | 14.49 | $8.55 | 67940 |
| 2022-02-24 | 15.00 | $8.48 | 151800 |
| 2022-02-23 | 15.78 | $8.37 | 68936 |
| 2022-02-22 | 16.29 | $8.45 | 178000 |
| 2022-02-18 | 16.82 | $8.16 | 36713 |
| 2022-02-17 | 17.38 | $8.25 | 113222 |
| 2022-02-16 | 18.14 | $8.44 | 56300 |
| 2022-02-15 | 19.03 | $8.35 | 55136 |
| 2022-02-14 | 19.97 | $8.16 | 62214 |
| 2022-02-11 | 20.67 | $8.19 | 60100 |
| 2022-02-10 | 21.46 | $8.33 | 56500 |
| 2022-02-09 | 22.57 | $8.54 | 41344 |
| 2022-02-08 | 23.57 | $8.18 | 23903 |
| 2022-02-07 | 23.68 | $8.12 | 37200 |
| 2022-02-04 | 23.83 | $8.15 | 68539 |
| 2022-02-03 | 23.93 | $8.01 | 68244 |
| 2022-02-02 | 23.90 | $8.21 | 72800 |
| 2022-02-01 | 24.19 | $8.31 | 59400 |
| 2022-01-31 | 24.50 | $8.31 | 46500 |
| 2022-01-28 | 24.52 | $8.01 | 93800 |
| 2022-01-27 | 23.79 | $7.89 | 73120 |
| 2022-01-26 | 23.23 | $8.05 | 78900 |
| 2022-01-25 | 22.83 | $8.10 | 95717 |
| 2022-01-24 | 22.11 | $8.08 | 188100 |
| 2022-01-21 | 21.04 | $7.97 | 138432 |
| 2022-01-20 | 20.30 | $8.36 | 97109 |
| 2022-01-19 | 20.27 | $8.43 | 55300 |
| 2022-01-18 | 20.39 | $8.59 | 97800 |
| 2022-01-14 | 20.81 | $8.81 | 47042 |
| 2022-01-13 | 21.40 | $8.76 | 56600 |
| 2022-01-12 | 22.33 | $8.72 | 37700 |
| 2022-01-11 | 23.04 | $8.72 | 49710 |
| 2022-01-10 | 23.63 | $8.49 | 86019 |
| 2022-01-07 | 23.47 | $8.50 | 72024 |
| 2022-01-06 | 23.54 | $8.55 | 51841 |
| 2022-01-05 | 23.69 | $8.64 | 75613 |
| 2022-01-04 | 23.99 | $8.95 | 50400 |
| 2022-01-03 | 24.91 | $8.98 | 41430 |
| 2021-12-31 | 25.78 | $8.68 | 106134 |
| 2021-12-30 | 25.46 | $8.70 | 54156 |
| 2021-12-29 | 25.12 | $8.60 | 84000 |
| 2021-12-28 | 24.84 | $8.67 | 30810 |
| 2021-12-27 | 24.68 | $8.79 | 33800 |
| 2021-12-23 | 24.72 | $8.75 | 49406 |
| 2021-12-22 | 24.37 | $8.61 | 46400 |
| 2021-12-21 | 23.25 | $8.48 | 79347 |
| 2021-12-20 | 21.69 | $8.39 | 186606 |
| 2021-12-17 | 20.04 | $8.70 | 121113 |
| 2021-12-16 | 18.70 | $8.40 | 113037 |
| 2021-12-15 | 16.83 | $8.73 | 64800 |
| 2021-12-14 | 15.21 | $8.57 | 69800 |
| 2021-12-13 | 13.50 | $8.73 | 111615 |
| 2021-12-10 | 11.70 | $9.00 | 67448 |
| 2021-12-09 | 10.71 | $9.10 | 70519 |
| 2021-12-08 | 9.89 | $9.49 | 53400 |
| 2021-12-07 | 10.21 | $9.52 | 71605 |
| 2021-12-06 | 10.63 | $9.38 | 62100 |
| 2021-12-03 | 10.47 | $9.18 | 61500 |
| 2021-12-02 | 10.18 | $9.23 | 44429 |
| 2021-12-01 | 9.49 | $9.21 | 63515 |
| 2021-11-30 | 8.76 | $9.28 | 81327 |
| 2021-11-29 | 8.56 | $9.38 | 26200 |
| 2021-11-26 | 8.88 | $9.42 | 48720 |
| 2021-11-24 | 9.21 | $9.48 | 79900 |
| 2021-11-23 | 9.56 | $9.46 | 58936 |
| 2021-11-22 | 9.46 | $9.42 | 66100 |
| 2021-11-19 | 9.61 | $9.48 | 36600 |
| 2021-11-18 | 10.03 | $9.47 | 50300 |
| 2021-11-17 | 10.48 | $9.42 | 34400 |
| 2021-11-16 | 10.85 | $9.49 | 54516 |
| 2021-11-15 | 11.25 | $9.38 | 32303 |
| 2021-11-12 | 11.56 | $9.35 | 43800 |
| 2021-11-11 | 11.89 | $9.23 | 86200 |
| 2021-11-10 | 11.38 | $9.23 | 44518 |
| 2021-11-09 | 11.45 | $9.29 | 67800 |
| 2021-11-08 | 11.45 | $9.27 | 35634 |
| 2021-11-05 | 11.61 | $9.22 | 43600 |
| 2021-11-04 | 11.77 | $9.15 | 46012 |
| 2021-11-03 | 11.94 | $9.29 | 43900 |
| 2021-11-02 | 12.55 | $9.23 | 33018 |
| 2021-11-01 | 13.20 | $9.26 | 52100 |
| 2021-10-29 | 13.87 | $9.15 | 36000 |
| 2021-10-28 | 14.09 | $9.21 | 59726 |
| 2021-10-27 | 14.37 | $9.22 | 57381 |
| 2021-10-26 | 14.91 | $9.38 | 25101 |
| 2021-10-25 | 15.23 | $9.44 | 55311 |
| 2021-10-22 | 15.24 | $9.42 | 34216 |
| 2021-10-21 | 15.28 | $9.43 | 36844 |
| 2021-10-20 | 15.33 | $9.45 | 43917 |
| 2021-10-19 | 15.28 | $9.41 | 41425 |
| 2021-10-18 | 15.12 | $9.45 | 31835 |
| 2021-10-15 | 15.10 | $9.43 | 16329 |
| 2021-10-14 | 15.11 | $9.31 | 22300 |
| 2021-10-13 | 15.51 | $9.25 | 18447 |
| 2021-10-12 | 15.93 | $9.22 | 28122 |
| 2021-10-11 | 16.51 | $9.20 | 40717 |
| 2021-10-08 | 17.13 | $9.25 | 20400 |
| 2021-10-07 | 17.88 | $9.20 | 53000 |
| 2021-10-06 | 18.67 | $9.09 | 28345 |
| 2021-10-05 | 19.40 | $9.16 | 27900 |
| 2021-10-04 | 20.23 | $9.08 | 48903 |
| 2021-10-01 | 21.11 | $9.21 | 36700 |
| 2021-09-30 | 22.13 | $9.13 | 24800 |
| 2021-09-29 | 23.21 | $9.21 | 29100 |
| 2021-09-28 | 24.43 | $9.17 | 75419 |
| 2021-09-27 | 25.61 | $9.34 | 73400 |
| 2021-09-24 | 26.33 | $9.45 | 81500 |
| 2021-09-23 | 27.00 | $9.39 | 96900 |
| 2021-09-22 | 27.79 | $9.24 | 47200 |
| 2021-09-21 | 29.12 | $9.15 | 61700 |
| 2021-09-20 | 30.65 | $9.00 | 114135 |
| 2021-09-17 | 32.26 | $9.23 | 23300 |
| 2021-09-16 | 33.33 | $9.31 | 35328 |
| 2021-09-15 | 34.26 | $9.30 | 28237 |
| 2021-09-14 | 35.32 | $9.32 | 81431 |
| 2021-09-13 | 36.34 | $9.45 | 68200 |
| 2021-09-10 | 37.02 | $9.44 | 63600 |
| 2021-09-09 | 37.73 | $9.52 | 57240 |
| 2021-09-08 | 38.21 | $9.54 | 75713 |
| 2021-09-07 | 38.68 | $9.56 | 59200 |
| 2021-09-03 | 39.11 | $9.56 | 67143 |
| 2021-09-02 | 39.54 | $9.60 | 53300 |
| 2021-09-01 | 39.89 | $9.58 | 73300 |
| 2021-08-31 | 40.27 | $9.55 | 72703 |
| 2021-08-30 | 40.72 | $9.40 | 65000 |
| 2021-08-27 | 41.34 | $9.40 | 88500 |
| 2021-08-26 | 42.00 | $9.56 | 107700 |
| 2021-08-25 | 42.07 | $9.57 | 154527 |
| 2021-08-24 | 42.15 | $9.58 | 79141 |
| 2021-08-23 | 42.19 | $9.57 | 90700 |
| 2021-08-20 | 42.23 | $9.54 | 47606 |
| 2021-08-19 | 42.35 | $9.40 | 117719 |
| 2021-08-18 | 42.52 | $9.49 | 38800 |
| 2021-08-17 | 42.32 | $9.51 | 46400 |
| 2021-08-16 | 42.08 | $9.58 | 35900 |
| 2021-08-13 | 41.74 | $9.50 | 54708 |
| 2021-08-12 | 41.39 | $9.56 | 110335 |
| 2021-08-11 | 40.91 | $9.61 | 41512 |
| 2021-08-10 | 40.33 | $9.61 | 53100 |
| 2021-08-09 | 39.72 | $9.64 | 34000 |
| 2021-08-06 | 39.08 | $9.55 | 52200 |
| 2021-08-05 | 38.43 | $9.57 | 43945 |
| 2021-08-04 | 37.75 | $9.55 | 71811 |
| 2021-08-03 | 37.03 | $9.62 | 89600 |
| 2021-08-02 | 36.22 | $9.62 | 29500 |
| 2021-07-30 | 35.36 | $9.62 | 52000 |
| 2021-07-29 | 34.42 | $9.64 | 34203 |
| 2021-07-28 | 33.43 | $9.61 | 47934 |
| 2021-07-27 | 32.40 | $9.56 | 88943 |
| 2021-07-26 | 31.31 | $9.60 | 59300 |
| 2021-07-23 | 30.13 | $9.67 | 29525 |
| 2021-07-22 | 28.84 | $9.60 | 79400 |
| 2021-07-21 | 27.48 | $9.69 | 62600 |
| 2021-07-20 | 25.97 | $9.68 | 41324 |
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