Is Glencore plc (GLCNF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Glencore plc (GLCNF) research center and poll results.
OTC : GLCNF
Glencore plc
$6.92 USD
-$0.01 (-0.07%)
- Volume
- 130
- Average Volume
- 82.28K
- Market Capitalization
- $80.96B
- P/E Ratio
- 224.92
- Dividend Yield
- 1.94%
- Price Target
- $12.90
- Year High
- $8.30
- Year Low
- $3.74
- Day High
- —
- Day Low
- —
- Payout Ratio
- $3.19
- Current Ratio
- $1.06
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
6.92
2026-07-17
Close Price
$6.92
Vol: 11329
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.35
Average
5.45
Maximum
7.82
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.92 | $6.92 | 11329 |
| 2026-07-16 | 6.96 | $6.93 | 100214 |
| 2026-07-15 | 7.00 | $7.10 | 11200 |
| 2026-07-14 | 7.03 | $7.08 | 15800 |
| 2026-07-13 | 7.07 | $6.80 | 6200 |
| 2026-07-10 | 7.13 | $6.77 | 10641 |
| 2026-07-09 | 7.16 | $6.86 | 46600 |
| 2026-07-08 | 7.20 | $6.63 | 2.3M |
| 2026-07-07 | 7.27 | $6.81 | 17944 |
| 2026-07-06 | 7.33 | $6.85 | 19002 |
| 2026-07-02 | 7.39 | $6.87 | 36200 |
| 2026-07-01 | 7.45 | $6.78 | 26541 |
| 2026-06-30 | 7.52 | $6.82 | 30300 |
| 2026-06-29 | 7.58 | $6.78 | 55049 |
| 2026-06-26 | 7.62 | $6.63 | 36910 |
| 2026-06-25 | 7.67 | $6.85 | 48624 |
| 2026-06-24 | 7.72 | $6.85 | 32344 |
| 2026-06-23 | 7.76 | $7.05 | 12400 |
| 2026-06-22 | 7.79 | $7.41 | 26950 |
| 2026-06-18 | 7.81 | $7.53 | 14400 |
| 2026-06-17 | 7.81 | $7.71 | 3114 |
| 2026-06-16 | 7.80 | $7.84 | 12500 |
| 2026-06-15 | 7.79 | $7.76 | 42220 |
| 2026-06-12 | 7.79 | $7.87 | 154500 |
| 2026-06-11 | 7.79 | $7.84 | 127831 |
| 2026-06-10 | 7.80 | $7.52 | 18200 |
| 2026-06-09 | 7.81 | $7.66 | 14400 |
| 2026-06-08 | 7.82 | $8.00 | 36200 |
| 2026-06-05 | 7.80 | $7.91 | 2334 |
| 2026-06-04 | 7.79 | $8.16 | 70735 |
| 2026-06-03 | 7.77 | $8.07 | 14900 |
| 2026-06-02 | 7.75 | $8.19 | 23434 |
| 2026-06-01 | 7.72 | $7.87 | 11102 |
| 2026-05-29 | 7.71 | $7.71 | 10439 |
| 2026-05-28 | 7.71 | $7.64 | 14047 |
| 2026-05-27 | 7.71 | $7.72 | 26341 |
| 2026-05-26 | 7.70 | $7.78 | 77229 |
| 2026-05-22 | 7.69 | $7.63 | 9200 |
| 2026-05-21 | 7.68 | $7.73 | 10700 |
| 2026-05-20 | 7.68 | $7.55 | 6500 |
| 2026-05-19 | 7.68 | $7.52 | 8546 |
| 2026-05-18 | 7.68 | $7.75 | 25820 |
| 2026-05-15 | 7.66 | $7.64 | 593528 |
| 2026-05-14 | 7.64 | $7.94 | 15510 |
| 2026-05-13 | 7.62 | $8.06 | 11700 |
| 2026-05-12 | 7.60 | $7.74 | 41600 |
| 2026-05-11 | 7.60 | $7.80 | 309110 |
| 2026-05-08 | 7.59 | $7.67 | 10414 |
| 2026-05-07 | 7.58 | $7.62 | 27234 |
| 2026-05-06 | 7.57 | $7.71 | 10413 |
| 2026-05-05 | 7.56 | $7.67 | 8200 |
| 2026-05-04 | 7.55 | $7.70 | 23300 |
| 2026-05-01 | 7.54 | $7.65 | 7200 |
| 2026-04-30 | 7.53 | $7.72 | 168531 |
| 2026-04-29 | 7.51 | $7.65 | 88904 |
| 2026-04-28 | 7.51 | $7.39 | 11416 |
| 2026-04-27 | 7.50 | $7.56 | 13216 |
| 2026-04-24 | 7.48 | $7.50 | 9812 |
| 2026-04-23 | 7.46 | $7.76 | 12034 |
| 2026-04-22 | 7.44 | $7.61 | 156100 |
| 2026-04-21 | 7.41 | $7.36 | 24800 |
| 2026-04-20 | 7.39 | $7.40 | 15400 |
| 2026-04-17 | 7.37 | $7.38 | 4.8M |
| 2026-04-16 | 7.34 | $7.52 | 15600 |
| 2026-04-15 | 7.32 | $7.56 | 4637 |
| 2026-04-14 | 7.29 | $7.70 | 104113 |
| 2026-04-13 | 7.25 | $7.74 | 17505 |
| 2026-04-10 | 7.20 | $7.36 | 130931 |
| 2026-04-09 | 7.19 | $7.44 | 105545 |
| 2026-04-08 | 7.17 | $7.52 | 232200 |
| 2026-04-07 | 7.14 | $7.39 | 17526 |
| 2026-04-06 | 7.12 | $7.49 | 21308 |
| 2026-04-02 | 7.09 | $7.51 | 108400 |
| 2026-04-01 | 7.05 | $7.45 | 12800 |
| 2026-03-31 | 7.04 | $7.50 | 235005 |
| 2026-03-30 | 7.01 | $7.28 | 210200 |
| 2026-03-27 | 7.01 | $7.11 | 97314 |
| 2026-03-26 | 7.01 | $7.16 | 3900 |
| 2026-03-25 | 7.00 | $7.28 | 135420 |
| 2026-03-24 | 7.00 | $7.06 | 36835 |
| 2026-03-23 | 7.00 | $6.97 | 97800 |
| 2026-03-20 | 7.00 | $6.88 | 3.4M |
| 2026-03-19 | 7.00 | $6.96 | 14401 |
| 2026-03-18 | 6.99 | $6.95 | 15700 |
| 2026-03-17 | 6.98 | $6.96 | 11100 |
| 2026-03-16 | 6.97 | $6.95 | 7500 |
| 2026-03-13 | 6.96 | $6.86 | 14049 |
| 2026-03-12 | 6.95 | $7.05 | 28637 |
| 2026-03-11 | 6.94 | $7.04 | 5400 |
| 2026-03-10 | 6.92 | $7.04 | 7027 |
| 2026-03-09 | 6.91 | $6.98 | 22825 |
| 2026-03-06 | 6.89 | $6.78 | 21900 |
| 2026-03-05 | 6.87 | $6.83 | 14800 |
| 2026-03-04 | 6.88 | $7.10 | 13500 |
| 2026-03-03 | 6.87 | $7.04 | 13500 |
| 2026-03-02 | 6.86 | $7.13 | 358615 |
| 2026-02-27 | 6.85 | $7.16 | 855300 |
| 2026-02-26 | 6.84 | $7.06 | 53341 |
| 2026-02-25 | 6.84 | $7.21 | 20600 |
| 2026-02-24 | 6.82 | $7.04 | 31200 |
| 2026-02-23 | 6.81 | $6.95 | 14200 |
| 2026-02-20 | 6.81 | $6.86 | 8000 |
| 2026-02-19 | 6.80 | $6.80 | 10323 |
| 2026-02-18 | 6.80 | $6.85 | 247500 |
| 2026-02-17 | 6.78 | $6.61 | 28700 |
| 2026-02-13 | 6.77 | $6.79 | 17709 |
| 2026-02-12 | 6.76 | $6.61 | 43523 |
| 2026-02-11 | 6.75 | $6.90 | 20703 |
| 2026-02-10 | 6.73 | $6.75 | 25200 |
| 2026-02-09 | 6.70 | $6.84 | 142600 |
| 2026-02-06 | 6.66 | $6.51 | 138900 |
| 2026-02-05 | 6.64 | $6.45 | 145519 |
| 2026-02-04 | 6.61 | $6.87 | 101836 |
| 2026-02-03 | 6.55 | $7.04 | 49600 |
| 2026-02-02 | 6.49 | $6.84 | 26100 |
| 2026-01-30 | 6.42 | $6.83 | 91700 |
| 2026-01-29 | 6.35 | $7.05 | 42900 |
| 2026-01-28 | 6.27 | $6.95 | 54800 |
| 2026-01-27 | 6.20 | $6.92 | 202016 |
| 2026-01-26 | 6.12 | $6.85 | 82900 |
| 2026-01-23 | 6.04 | $6.83 | 97734 |
| 2026-01-22 | 5.96 | $6.66 | 88300 |
| 2026-01-21 | 5.89 | $6.75 | 296300 |
| 2026-01-20 | 5.82 | $6.52 | 1.3M |
| 2026-01-16 | 5.75 | $6.42 | 281323 |
| 2026-01-15 | 5.68 | $6.57 | 69900 |
| 2026-01-14 | 5.60 | $6.52 | 285746 |
| 2026-01-13 | 5.53 | $6.33 | 86034 |
| 2026-01-12 | 5.47 | $6.30 | 319000 |
| 2026-01-09 | 5.41 | $6.08 | 210300 |
| 2026-01-08 | 5.36 | $6.09 | 41600 |
| 2026-01-07 | 5.31 | $5.73 | 69500 |
| 2026-01-06 | 5.27 | $5.77 | 33712 |
| 2026-01-05 | 5.24 | $5.71 | 35500 |
| 2026-01-02 | 5.21 | $5.56 | 11700 |
| 2025-12-31 | 5.19 | $5.41 | 4600 |
| 2025-12-30 | 5.15 | $5.47 | 9500 |
| 2025-12-29 | 5.12 | $5.44 | 13000 |
| 2025-12-26 | 5.09 | $5.31 | 10900 |
| 2025-12-24 | 5.05 | $5.31 | 5100 |
| 2025-12-23 | 5.02 | $5.28 | 18930 |
| 2025-12-22 | 4.98 | $5.29 | 2325 |
| 2025-12-19 | 4.93 | $5.22 | 557 |
| 2025-12-18 | 4.90 | $5.16 | 45800 |
| 2025-12-17 | 4.87 | $5.09 | 3209 |
| 2025-12-16 | 4.85 | $4.99 | 10407 |
| 2025-12-15 | 4.84 | $5.10 | 92924 |
| 2025-12-12 | 4.83 | $5.04 | 12000 |
| 2025-12-11 | 4.82 | $5.12 | 14600 |
| 2025-12-10 | 4.81 | $5.10 | 17100 |
| 2025-12-09 | 4.80 | $5.04 | 34738 |
| 2025-12-08 | 4.78 | $5.01 | 31000 |
| 2025-12-05 | 4.77 | $5.09 | 12300 |
| 2025-12-04 | 4.75 | $5.13 | 109500 |
| 2025-12-03 | 4.72 | $5.12 | 19744 |
| 2025-12-02 | 4.69 | $4.73 | 10418 |
| 2025-12-01 | 4.68 | $4.82 | 2000 |
| 2025-11-28 | 4.68 | $4.79 | 43107 |
| 2025-11-26 | 4.69 | $4.62 | 2780 |
| 2025-11-25 | 4.70 | $4.57 | 6700 |
| 2025-11-24 | 4.71 | $4.52 | 6447 |
| 2025-11-21 | 4.71 | $4.40 | 7100 |
| 2025-11-20 | 4.72 | $4.51 | 31200 |
| 2025-11-19 | 4.73 | $4.61 | 2125 |
| 2025-11-18 | 4.72 | $4.69 | 1522 |
| 2025-11-17 | 4.72 | $4.84 | 5300 |
| 2025-11-14 | 4.71 | $4.78 | 18500 |
| 2025-11-13 | 4.70 | $4.89 | 6323 |
| 2025-11-12 | 4.69 | $4.90 | 7026 |
| 2025-11-11 | 4.68 | $4.85 | 2700 |
| 2025-11-10 | 4.67 | $4.80 | 200 |
| 2025-11-07 | 4.67 | $4.68 | 600 |
| 2025-11-06 | 4.67 | $4.65 | 28807 |
| 2025-11-05 | 4.67 | $4.57 | 1120 |
| 2025-11-04 | 4.69 | $4.55 | 4302 |
| 2025-11-03 | 4.70 | $4.65 | 10731 |
| 2025-10-31 | 4.70 | $4.78 | 5031 |
| 2025-10-30 | 4.70 | $4.85 | 14608 |
| 2025-10-29 | 4.68 | $4.88 | 113700 |
| 2025-10-28 | 4.67 | $4.75 | 3300 |
| 2025-10-27 | 4.66 | $4.66 | 5900 |
| 2025-10-24 | 4.66 | $4.53 | 25925 |
| 2025-10-23 | 4.66 | $4.62 | 2438 |
| 2025-10-22 | 4.65 | $4.57 | 2200 |
| 2025-10-21 | 4.64 | $4.58 | 6942 |
| 2025-10-20 | 4.63 | $4.64 | 4600 |
| 2025-10-17 | 4.61 | $4.60 | 14521 |
| 2025-10-16 | 4.60 | $4.66 | 14821 |
| 2025-10-15 | 4.57 | $4.75 | 2710 |
| 2025-10-14 | 4.54 | $4.72 | 9504 |
| 2025-10-13 | 4.52 | $4.73 | 8700 |
| 2025-10-10 | 4.49 | $4.63 | 10100 |
| 2025-10-09 | 4.46 | $4.76 | 6400 |
| 2025-10-08 | 4.43 | $4.80 | 11900 |
| 2025-10-07 | 4.39 | $4.79 | 11300 |
| 2025-10-06 | 4.35 | $4.76 | 9345 |
| 2025-10-03 | 4.31 | $4.64 | 116710 |
| 2025-10-02 | 4.27 | $4.58 | 2938 |
| 2025-10-01 | 4.23 | $4.59 | 17600 |
| 2025-09-30 | 4.19 | $4.59 | 25240 |
| 2025-09-29 | 4.15 | $4.62 | 7920 |
| 2025-09-26 | 4.12 | $4.54 | 5100 |
| 2025-09-25 | 4.09 | $4.42 | 27543 |
| 2025-09-24 | 4.07 | $4.43 | 36036 |
| 2025-09-23 | 4.04 | $4.35 | 15600 |
| 2025-09-22 | 4.02 | $4.32 | 21127 |
| 2025-09-19 | 4.00 | $4.23 | 26116 |
| 2025-09-18 | 3.99 | $4.17 | 9643 |
| 2025-09-17 | 3.98 | $4.17 | 34526 |
| 2025-09-16 | 3.97 | $4.22 | 23209 |
| 2025-09-15 | 3.95 | $4.17 | 34714 |
| 2025-09-12 | 3.95 | $4.11 | 111033 |
| 2025-09-11 | 3.94 | $4.00 | 5037 |
| 2025-09-10 | 3.94 | $4.03 | 16700 |
| 2025-09-09 | 3.94 | $4.07 | 110700 |
| 2025-09-08 | 3.93 | $3.85 | 14605 |
| 2025-09-05 | 3.93 | $3.84 | 39642 |
| 2025-09-04 | 3.93 | $3.81 | 289700 |
| 2025-09-03 | 3.93 | $3.82 | 7648 |
| 2025-09-02 | 3.94 | $3.82 | 201528 |
| 2025-08-29 | 3.95 | $3.96 | 90700 |
| 2025-08-28 | 3.95 | $4.01 | 25121 |
| 2025-08-27 | 3.95 | $3.95 | 4227 |
| 2025-08-26 | 3.95 | $3.93 | 220200 |
| 2025-08-25 | 3.96 | $3.94 | 5640 |
| 2025-08-22 | 3.97 | $3.96 | 5600 |
| 2025-08-21 | 3.99 | $3.94 | 6200 |
| 2025-08-20 | 4.01 | $3.95 | 32400 |
| 2025-08-19 | 4.04 | $3.99 | 30300 |
| 2025-08-18 | 4.06 | $3.94 | 26000 |
| 2025-08-15 | 4.07 | $4.07 | 5445 |
| 2025-08-14 | 4.07 | $3.99 | 17626 |
| 2025-08-13 | 4.07 | $4.01 | 5000 |
| 2025-08-12 | 4.08 | $4.00 | 11700 |
| 2025-08-11 | 4.08 | $3.90 | 4800 |
| 2025-08-08 | 4.10 | $3.86 | 7115 |
| 2025-08-07 | 4.12 | $3.75 | 9531 |
| 2025-08-06 | 4.14 | $3.80 | 59400 |
| 2025-08-05 | 4.15 | $4.01 | 42027 |
| 2025-08-04 | 4.16 | $3.98 | 14100 |
| 2025-08-01 | 4.16 | $3.97 | 39701 |
| 2025-07-31 | 4.18 | $4.03 | 46800 |
| 2025-07-30 | 4.19 | $4.00 | 52233 |
| 2025-07-29 | 4.19 | $4.09 | 11200 |
| 2025-07-28 | 4.18 | $4.23 | 6900 |
| 2025-07-25 | 4.16 | $4.33 | 16722 |
| 2025-07-24 | 4.15 | $4.37 | 6236 |
| 2025-07-23 | 4.12 | $4.40 | 20710 |
| 2025-07-22 | 4.08 | $4.37 | 13014 |
| 2025-07-21 | 4.06 | $4.20 | 11219 |
| 2025-07-18 | 4.04 | $4.08 | 21700 |
| 2025-07-17 | 4.03 | $4.08 | 4000 |
| 2025-07-16 | 4.02 | $4.08 | 17100 |
| 2025-07-15 | 4.01 | $4.15 | 4700 |
| 2025-07-14 | 4.00 | $4.18 | 34134 |
| 2025-07-11 | 3.99 | $4.24 | 9700 |
| 2025-07-10 | 3.97 | $4.23 | 7200 |
| 2025-07-09 | 3.95 | $4.03 | 10400 |
| 2025-07-08 | 3.95 | $4.17 | 14704 |
| 2025-07-07 | 3.93 | $4.05 | 6531 |
| 2025-07-03 | 3.93 | $4.23 | 19700 |
| 2025-07-02 | 3.91 | $4.20 | 18900 |
| 2025-07-01 | 3.89 | $4.03 | 2531 |
| 2025-06-30 | 3.88 | $3.95 | 19600 |
| 2025-06-27 | 3.88 | $3.91 | 8240 |
| 2025-06-26 | 3.87 | $3.97 | 12400 |
| 2025-06-25 | 3.86 | $3.75 | 6300 |
| 2025-06-24 | 3.85 | $3.74 | 17213 |
| 2025-06-23 | 3.85 | $3.85 | 16440 |
| 2025-06-20 | 3.84 | $3.80 | 78007 |
| 2025-06-18 | 3.83 | $3.90 | 13412 |
| 2025-06-17 | 3.81 | $3.85 | 2200 |
| 2025-06-16 | 3.80 | $3.94 | 5400 |
| 2025-06-13 | 3.78 | $3.99 | 40348 |
| 2025-06-12 | 3.76 | $3.90 | 1448 |
| 2025-06-11 | 3.74 | $3.87 | 32200 |
| 2025-06-10 | 3.73 | $3.92 | 2200 |
| 2025-06-09 | 3.71 | $3.93 | 22700 |
| 2025-06-06 | 3.68 | $3.87 | 538035 |
| 2025-06-05 | 3.66 | $3.93 | 12500 |
| 2025-06-04 | 3.63 | $3.93 | 14600 |
| 2025-06-03 | 3.59 | $3.82 | 11000 |
| 2025-06-02 | 3.57 | $3.86 | 32400 |
| 2025-05-30 | 3.54 | $3.84 | 9000 |
| 2025-05-29 | 3.51 | $3.76 | 12033 |
| 2025-05-28 | 3.50 | $3.68 | 6843 |
| 2025-05-27 | 3.49 | $3.70 | 22124 |
| 2025-05-23 | 3.48 | $3.72 | 6201 |
| 2025-05-22 | 3.47 | $3.57 | 1200 |
| 2025-05-21 | 3.48 | $3.56 | 11600 |
| 2025-05-20 | 3.47 | $3.61 | 2.0M |
| 2025-05-19 | 3.46 | $3.52 | 23406 |
| 2025-05-16 | 3.46 | $3.53 | 7745 |
| 2025-05-15 | 3.45 | $3.64 | 4333 |
| 2025-05-14 | 3.44 | $3.61 | 755129 |
| 2025-05-13 | 3.43 | $3.58 | 1.1M |
| 2025-05-12 | 3.42 | $3.53 | 47421 |
| 2025-05-09 | 3.42 | $3.37 | 26029 |
| 2025-05-08 | 3.40 | $3.40 | 32300 |
| 2025-05-07 | 3.39 | $3.33 | 3000 |
| 2025-05-06 | 3.37 | $3.25 | 26145 |
| 2025-05-05 | 3.36 | $3.37 | 29400 |
| 2025-05-02 | 3.35 | $3.30 | 19500 |
| 2025-05-01 | 3.35 | $3.26 | 396327 |
| 2025-04-30 | 3.37 | $3.37 | 35100 |
| 2025-04-29 | 3.39 | $3.55 | 42930 |
| 2025-04-28 | 3.39 | $3.55 | 34540 |
| 2025-04-25 | 3.41 | $3.58 | 5425 |
| 2025-04-24 | 3.42 | $3.60 | 105300 |
| 2025-04-23 | 3.44 | $3.52 | 12431 |
| 2025-04-22 | 3.46 | $3.42 | 16900 |
| 2025-04-21 | 3.48 | $3.37 | 17000 |
| 2025-04-17 | 3.51 | $3.44 | 26829 |
| 2025-04-16 | 3.54 | $3.39 | 69300 |
| 2025-04-15 | 3.57 | $3.41 | 5500 |
| 2025-04-14 | 3.61 | $3.45 | 53900 |
| 2025-04-11 | 3.65 | $3.38 | 110509 |
| 2025-04-10 | 3.69 | $3.12 | 90000 |
| 2025-04-09 | 3.74 | $3.21 | 27100 |
| 2025-04-08 | 3.78 | $2.95 | 70600 |
| 2025-04-07 | 3.84 | $2.98 | 458729 |
| 2025-04-04 | 3.89 | $3.06 | 261335 |
| 2025-04-03 | 3.94 | $3.45 | 121236 |
| 2025-04-02 | 3.98 | $3.66 | 17100 |
| 2025-04-01 | 4.01 | $3.66 | 10404 |
| 2025-03-31 | 4.03 | $3.67 | 34700 |
| 2025-03-28 | 4.05 | $3.80 | 50100 |
| 2025-03-27 | 4.06 | $3.87 | 9046 |
| 2025-03-26 | 4.06 | $3.90 | 44313 |
| 2025-03-25 | 4.07 | $3.96 | 21700 |
| 2025-03-24 | 4.08 | $3.95 | 32209 |
| 2025-03-21 | 4.08 | $3.87 | 10900 |
| 2025-03-20 | 4.09 | $4.02 | 10200 |
| 2025-03-19 | 4.09 | $4.08 | 21103 |
| 2025-03-18 | 4.10 | $4.13 | 19500 |
| 2025-03-17 | 4.11 | $4.20 | 35523 |
| 2025-03-14 | 4.12 | $4.23 | 189640 |
| 2025-03-13 | 4.13 | $4.08 | 2222 |
| 2025-03-12 | 4.14 | $4.05 | 41800 |
| 2025-03-11 | 4.15 | $4.10 | 24506 |
| 2025-03-10 | 4.17 | $4.03 | 22000 |
| 2025-03-07 | 4.19 | $4.14 | 35626 |
| 2025-03-06 | 4.20 | $4.23 | 20900 |
| 2025-03-05 | 4.21 | $4.22 | 18300 |
| 2025-03-04 | 4.22 | $4.01 | 13330 |
| 2025-03-03 | 4.23 | $4.09 | 92800 |
| 2025-02-28 | 4.24 | $4.00 | 18608 |
| 2025-02-27 | 4.26 | $4.00 | 31700 |
| 2025-02-26 | 4.27 | $4.05 | 121100 |
| 2025-02-25 | 4.29 | $4.04 | 24130 |
| 2025-02-24 | 4.31 | $4.00 | 24543 |
| 2025-02-21 | 4.35 | $4.06 | 12300 |
| 2025-02-20 | 4.38 | $4.15 | 19546 |
| 2025-02-19 | 4.40 | $4.11 | 23531 |
| 2025-02-18 | 4.43 | $4.43 | 20207 |
| 2025-02-14 | 4.44 | $4.43 | 34345 |
| 2025-02-13 | 4.46 | $4.32 | 4400 |
| 2025-02-12 | 4.47 | $4.25 | 54500 |
| 2025-02-11 | 4.48 | $4.37 | 19324 |
| 2025-02-10 | 4.48 | $4.44 | 21939 |
| 2025-02-07 | 4.48 | $4.44 | 17305 |
| 2025-02-06 | 4.48 | $4.41 | 23400 |
| 2025-02-05 | 4.49 | $4.35 | 41000 |
| 2025-02-04 | 4.50 | $4.35 | 2500 |
| 2025-02-03 | 4.50 | $4.26 | 61019 |
| 2025-01-31 | 4.51 | $4.36 | 4825 |
| 2025-01-30 | 4.52 | $4.38 | 8320 |
| 2025-01-29 | 4.52 | $4.26 | 30600 |
| 2025-01-28 | 4.53 | $4.42 | 117022 |
| 2025-01-27 | 4.53 | $4.49 | 7414 |
| 2025-01-24 | 4.53 | $4.67 | 16920 |
| 2025-01-23 | 4.52 | $4.63 | 2800 |
| 2025-01-22 | 4.51 | $4.65 | 7300 |
| 2025-01-21 | 4.50 | $4.69 | 75900 |
| 2025-01-17 | 4.49 | $4.63 | 194418 |
| 2025-01-16 | 4.49 | $4.80 | 19519 |
| 2025-01-15 | 4.49 | $4.50 | 205687 |
| 2025-01-14 | 4.50 | $4.49 | 11618 |
| 2025-01-13 | 4.51 | $4.37 | 25006 |
| 2025-01-10 | 4.54 | $4.42 | 115015 |
| 2025-01-08 | 4.56 | $4.47 | 5900 |
| 2025-01-07 | 4.59 | $4.53 | 15800 |
| 2025-01-06 | 4.61 | $4.55 | 23300 |
| 2025-01-03 | 4.62 | $4.51 | 20300 |
| 2025-01-02 | 4.63 | $4.47 | 8900 |
| 2024-12-31 | 4.65 | $4.41 | 12500 |
| 2024-12-30 | 4.67 | $4.38 | 205700 |
| 2024-12-27 | 4.69 | $4.42 | 11100 |
| 2024-12-26 | 4.71 | $4.50 | 23600 |
| 2024-12-24 | 4.72 | $4.43 | 37700 |
| 2024-12-23 | 4.75 | $4.46 | 40442 |
| 2024-12-20 | 4.76 | $4.47 | 21500 |
| 2024-12-19 | 4.78 | $4.45 | 24440 |
| 2024-12-18 | 4.80 | $4.55 | 11400 |
| 2024-12-17 | 4.81 | $4.64 | 78640 |
| 2024-12-16 | 4.82 | $4.68 | 56627 |
| 2024-12-13 | 4.83 | $4.72 | 8308 |
| 2024-12-12 | 4.83 | $4.80 | 13800 |
| 2024-12-11 | 4.83 | $4.91 | 27908 |
| 2024-12-10 | 4.83 | $4.91 | 23900 |
| 2024-12-09 | 4.83 | $5.04 | 24202 |
| 2024-12-06 | 4.83 | $4.80 | 27147 |
| 2024-12-05 | 4.86 | $4.80 | 28500 |
| 2024-12-04 | 4.88 | $4.85 | 320700 |
| 2024-12-03 | 4.91 | $4.83 | 37518 |
| 2024-12-02 | 4.93 | $4.80 | 4.0M |
| 2024-11-29 | 4.95 | $4.83 | 11700 |
| 2024-11-27 | 4.97 | $4.78 | 40535 |
| 2024-11-26 | 5.00 | $4.73 | 11625 |
| 2024-11-25 | 5.03 | $4.91 | 14600 |
| 2024-11-22 | 5.04 | $4.77 | 10800 |
| 2024-11-21 | 5.06 | $4.80 | 43135 |
| 2024-11-20 | 5.08 | $4.83 | 114700 |
| 2024-11-19 | 5.10 | $4.80 | 190406 |
| 2024-11-18 | 5.12 | $4.82 | 21800 |
| 2024-11-15 | 5.14 | $4.82 | 106629 |
| 2024-11-14 | 5.17 | $4.79 | 106146 |
| 2024-11-13 | 5.19 | $4.79 | 177234 |
| 2024-11-12 | 5.21 | $4.80 | 2800 |
| 2024-11-11 | 5.24 | $5.00 | 28600 |
| 2024-11-08 | 5.26 | $5.10 | 12801 |
| 2024-11-07 | 5.28 | $5.42 | 41049 |
| 2024-11-06 | 5.29 | $5.19 | 6506 |
| 2024-11-05 | 5.30 | $5.32 | 51632 |
| 2024-11-04 | 5.31 | $5.25 | 7500 |
| 2024-11-01 | 5.33 | $5.21 | 15613 |
| 2024-10-31 | 5.36 | $5.25 | 9237 |
| 2024-10-30 | 5.38 | $5.35 | 8600 |
| 2024-10-29 | 5.40 | $5.29 | 31800 |
| 2024-10-28 | 5.42 | $5.25 | 46600 |
| 2024-10-25 | 5.44 | $5.15 | 7316 |
| 2024-10-24 | 5.47 | $5.15 | 20800 |
| 2024-10-23 | 5.49 | $5.20 | 91600 |
| 2024-10-22 | 5.50 | $5.28 | 9331 |
| 2024-10-21 | 5.50 | $5.26 | 22028 |
| 2024-10-18 | 5.50 | $5.26 | 315331 |
| 2024-10-17 | 5.49 | $5.25 | — |
| 2024-10-16 | 5.48 | $5.25 | 9707 |
| 2024-10-15 | 5.47 | $5.27 | 9449 |
| 2024-10-14 | 5.46 | $5.52 | 36800 |
| 2024-10-11 | 5.43 | $5.55 | 5100 |
| 2024-10-10 | 5.40 | $5.47 | 4111 |
| 2024-10-09 | 5.37 | $5.44 | 1900 |
| 2024-10-08 | 5.34 | $5.53 | 15109 |
| 2024-10-07 | 5.30 | $5.74 | 33917 |
| 2024-10-04 | 5.26 | $5.68 | 410200 |
| 2024-10-03 | 5.21 | $5.69 | 49000 |
| 2024-10-02 | 5.18 | $5.75 | 7300 |
| 2024-10-01 | 5.14 | $5.68 | 21023 |
| 2024-09-30 | 5.10 | $5.74 | 6000 |
| 2024-09-27 | 5.08 | $5.67 | 11700 |
| 2024-09-26 | 5.06 | $5.65 | 83900 |
| 2024-09-25 | 5.05 | $5.40 | 315548 |
| 2024-09-24 | 5.05 | $5.27 | 19000 |
| 2024-09-23 | 5.06 | $5.14 | 9102 |
| 2024-09-20 | 5.07 | $5.08 | 53248 |
| 2024-09-19 | 5.08 | $5.17 | 17710 |
| 2024-09-18 | 5.09 | $4.97 | 25544 |
| 2024-09-17 | 5.11 | $4.98 | 6100 |
| 2024-09-16 | 5.13 | $5.00 | 1821 |
| 2024-09-13 | 5.14 | $4.94 | 71713 |
| 2024-09-12 | 5.15 | $4.94 | 28600 |
| 2024-09-11 | 5.16 | $4.76 | 33800 |
| 2024-09-10 | 5.19 | $4.76 | 15737 |
| 2024-09-09 | 5.21 | $4.85 | 9600 |
| 2024-09-06 | 5.23 | $4.79 | 121400 |
| 2024-09-05 | 5.25 | $4.97 | 96000 |
| 2024-09-04 | 5.25 | $5.01 | 26714 |
| 2024-09-03 | 5.25 | $4.95 | 15602 |
| 2024-08-30 | 5.26 | $5.26 | 8418 |
| 2024-08-29 | 5.26 | $5.34 | 4347 |
| 2024-08-28 | 5.25 | $5.32 | 1900 |
| 2024-08-27 | 5.26 | $5.46 | 31106 |
| 2024-08-26 | 5.26 | $5.41 | 31400 |
| 2024-08-23 | 5.26 | $5.39 | 4630 |
| 2024-08-22 | 5.27 | $5.32 | 5943 |
| 2024-08-21 | 5.28 | $5.34 | 6017 |
| 2024-08-20 | 5.29 | $5.38 | 12700 |
| 2024-08-19 | 5.30 | $5.33 | 2100 |
| 2024-08-16 | 5.32 | $5.21 | 20100 |
| 2024-08-15 | 5.34 | $5.26 | 38526 |
| 2024-08-14 | 5.37 | $5.17 | 127203 |
| 2024-08-13 | 5.41 | $5.21 | 337500 |
| 2024-08-12 | 5.45 | $5.24 | 30500 |
| 2024-08-09 | 5.49 | $5.21 | 7000 |
| 2024-08-08 | 5.54 | $5.16 | 34500 |
| 2024-08-07 | 5.59 | $5.09 | 23828 |
| 2024-08-06 | 5.64 | $5.01 | 25509 |
| 2024-08-05 | 5.70 | $5.06 | 11800 |
| 2024-08-02 | 5.75 | $5.21 | 7417 |
| 2024-08-01 | 5.80 | $5.24 | 3418 |
| 2024-07-31 | 5.84 | $5.54 | 5500 |
| 2024-07-30 | 5.86 | $5.32 | 7427 |
| 2024-07-29 | 5.89 | $5.43 | 17000 |
| 2024-07-26 | 5.90 | $5.57 | 1312 |
| 2024-07-25 | 5.91 | $5.56 | 6829 |
| 2024-07-24 | 5.92 | $5.53 | 7437 |
| 2024-07-23 | 5.93 | $5.55 | 14527 |
| 2024-07-22 | 5.94 | $5.73 | 15817 |
| 2024-07-19 | 5.94 | $5.73 | 33424 |
| 2024-07-18 | 5.95 | $5.87 | 5027 |
| 2024-07-17 | 5.95 | $5.98 | 26600 |
| 2024-07-16 | 5.94 | $5.94 | 13900 |
| 2024-07-15 | 5.93 | $6.09 | 11208 |
| 2024-07-12 | 5.92 | $6.15 | 4900 |
| 2024-07-11 | 5.91 | $6.18 | 34200 |
| 2024-07-10 | 5.90 | $6.14 | 6631 |
| 2024-07-09 | 5.90 | $6.14 | 11044 |
| 2024-07-08 | 5.89 | $6.12 | 26900 |
| 2024-07-05 | 5.88 | $6.20 | 9028 |
| 2024-07-03 | 5.88 | $6.09 | 13800 |
| 2024-07-02 | 5.87 | $5.89 | 3900 |
| 2024-07-01 | 5.88 | $5.85 | 5442 |
| 2024-06-28 | 5.90 | $5.70 | 30200 |
| 2024-06-27 | 5.92 | $5.70 | 6323 |
| 2024-06-26 | 5.94 | $5.73 | 5900 |
| 2024-06-25 | 5.97 | $5.78 | 2500 |
| 2024-06-24 | 5.99 | $5.84 | 7400 |
| 2024-06-21 | 6.00 | $5.73 | 18023 |
| 2024-06-20 | 6.02 | $5.90 | 29600 |
| 2024-06-18 | 6.04 | $5.79 | 33917 |
| 2024-06-17 | 6.07 | $5.75 | 1817 |
| 2024-06-14 | 6.10 | $5.78 | 109900 |
| 2024-06-13 | 6.12 | $5.90 | 19000 |
| 2024-06-12 | 6.14 | $5.91 | 3348 |
| 2024-06-11 | 6.15 | $5.99 | 4800 |
| 2024-06-10 | 6.15 | $6.13 | 10014 |
| 2024-06-07 | 6.14 | $5.95 | 5110 |
| 2024-06-06 | 6.13 | $6.06 | 276700 |
| 2024-06-05 | 6.13 | $6.05 | 16100 |
| 2024-06-04 | 6.11 | $5.98 | 149935 |
| 2024-06-03 | 6.11 | $6.16 | 10938 |
| 2024-05-31 | 6.09 | $6.14 | 27000 |
| 2024-05-30 | 6.07 | $6.16 | 2000 |
| 2024-05-29 | 6.05 | $6.13 | 5300 |
| 2024-05-28 | 6.04 | $6.25 | 6200 |
| 2024-05-24 | 6.02 | $6.17 | 6830 |
| 2024-05-23 | 6.01 | $6.12 | 1600 |
| 2024-05-22 | 6.00 | $6.10 | 54500 |
| 2024-05-21 | 5.99 | $6.35 | 19639 |
| 2024-05-20 | 5.96 | $6.36 | 23300 |
| 2024-05-17 | 5.93 | $6.35 | 10526 |
| 2024-05-16 | 5.91 | $6.22 | 15800 |
| 2024-05-15 | 5.90 | $6.21 | 8307 |
| 2024-05-14 | 5.88 | $6.20 | 32800 |
| 2024-05-13 | 5.86 | $5.92 | 85837 |
| 2024-05-10 | 5.86 | $5.94 | 10637 |
| 2024-05-09 | 5.86 | $5.82 | 12500 |
| 2024-05-08 | 5.87 | $5.87 | 163317 |
| 2024-05-07 | 5.87 | $5.84 | 327400 |
| 2024-05-06 | 5.88 | $5.83 | 16600 |
| 2024-05-03 | 5.88 | $5.74 | 13600 |
| 2024-05-02 | 5.88 | $5.73 | 6500 |
| 2024-05-01 | 5.89 | $5.86 | 3230 |
| 2024-04-30 | 5.89 | $5.90 | 316 |
| 2024-04-29 | 5.88 | $5.92 | 18735 |
| 2024-04-26 | 5.86 | $5.90 | 53900 |
| 2024-04-25 | 5.84 | $5.89 | 3200 |
| 2024-04-24 | 5.81 | $5.89 | 31700 |
| 2024-04-23 | 5.79 | $5.73 | 13300 |
| 2024-04-22 | 5.77 | $5.89 | 2011 |
| 2024-04-19 | 5.74 | $5.88 | 4700 |
| 2024-04-18 | 5.72 | $5.95 | 7100 |
| 2024-04-17 | 5.69 | $5.85 | 101631 |
| 2024-04-16 | 5.67 | $5.83 | 167400 |
| 2024-04-15 | 5.65 | $5.96 | 66200 |
| 2024-04-12 | 5.62 | $6.00 | 115239 |
| 2024-04-11 | 5.58 | $5.89 | 29600 |
| 2024-04-10 | 5.56 | $5.89 | 7615 |
| 2024-04-09 | 5.52 | $6.02 | 72000 |
| 2024-04-08 | 5.47 | $5.92 | 274100 |
| 2024-04-05 | 5.43 | $5.79 | 65038 |
| 2024-04-04 | 5.40 | $5.85 | 129411 |
| 2024-04-03 | 5.35 | $5.85 | 73900 |
| 2024-04-02 | 5.30 | $5.60 | 452701 |
| 2024-04-01 | 5.27 | $5.54 | 26900 |
| 2024-03-28 | 5.23 | $5.50 | 321022 |
| 2024-03-27 | 5.19 | $5.45 | 486043 |
| 2024-03-26 | 5.16 | $5.37 | 6823 |
| 2024-03-25 | 5.13 | $5.32 | 59400 |
| 2024-03-22 | 5.09 | $5.40 | 904000 |
| 2024-03-21 | 5.06 | $5.44 | 891800 |
| 2024-03-20 | 5.03 | $5.38 | 11030 |
| 2024-03-19 | 5.01 | $5.33 | 117400 |
| 2024-03-18 | 4.99 | $5.41 | 16200 |
| 2024-03-15 | 4.97 | $5.41 | 26118 |
| 2024-03-14 | 4.94 | $5.33 | 100200 |
| 2024-03-13 | 4.92 | $5.38 | 121700 |
| 2024-03-12 | 4.90 | $5.13 | 39408 |
| 2024-03-11 | 4.89 | $5.05 | 95500 |
| 2024-03-08 | 4.88 | $5.14 | 44200 |
| 2024-03-07 | 4.88 | $5.10 | 156500 |
| 2024-03-06 | 4.88 | $4.94 | 39300 |
| 2024-03-05 | 4.89 | $4.84 | 11847 |
| 2024-03-04 | 4.90 | $4.85 | 28400 |
| 2024-03-01 | 4.92 | $4.82 | 16432 |
| 2024-02-29 | 4.96 | $4.79 | 309200 |
| 2024-02-28 | 4.99 | $4.72 | 71232 |
| 2024-02-27 | 5.02 | $4.74 | 41312 |
| 2024-02-26 | 5.05 | $4.69 | 274516 |
| 2024-02-23 | 5.09 | $4.77 | 29319 |
| 2024-02-22 | 5.11 | $4.79 | 172800 |
| 2024-02-21 | 5.14 | $4.89 | 30407 |
| 2024-02-20 | 5.15 | $4.91 | 10132 |
| 2024-02-16 | 5.16 | $5.03 | 46741 |
| 2024-02-15 | 5.17 | $4.96 | 19500 |
| 2024-02-14 | 5.19 | $4.90 | 15523 |
| 2024-02-13 | 5.21 | $4.89 | 5400 |
| 2024-02-12 | 5.24 | $4.98 | 46833 |
| 2024-02-09 | 5.28 | $4.88 | 145400 |
| 2024-02-08 | 5.32 | $5.04 | 27914 |
| 2024-02-07 | 5.36 | $5.07 | 35447 |
| 2024-02-06 | 5.39 | $5.18 | 41400 |
| 2024-02-05 | 5.42 | $5.15 | 144921 |
| 2024-02-02 | 5.46 | $5.29 | 17347 |
| 2024-02-01 | 5.49 | $5.48 | 67622 |
| 2024-01-31 | 5.50 | $5.36 | 8700 |
| 2024-01-30 | 5.53 | $5.37 | 2206 |
| 2024-01-29 | 5.56 | $5.43 | 68513 |
| 2024-01-26 | 5.59 | $5.40 | 11245 |
| 2024-01-25 | 5.62 | $5.25 | 27147 |
| 2024-01-24 | 5.66 | $5.32 | 18041 |
| 2024-01-23 | 5.69 | $5.18 | 7500 |
| 2024-01-22 | 5.73 | $5.05 | 77818 |
| 2024-01-19 | 5.77 | $5.27 | 19424 |
| 2024-01-18 | 5.80 | $5.33 | 64600 |
| 2024-01-17 | 5.83 | $5.26 | 33500 |
| 2024-01-16 | 5.86 | $5.54 | 54000 |
| 2024-01-12 | 5.87 | $5.71 | 9006 |
| 2024-01-11 | 5.86 | $5.75 | 11706 |
| 2024-01-10 | 5.85 | $5.71 | 28043 |
| 2024-01-09 | 5.84 | $5.71 | 8900 |
| 2024-01-08 | 5.84 | $5.86 | 56129 |
| 2024-01-05 | 5.84 | $5.83 | 102422 |
| 2024-01-04 | 5.83 | $5.93 | 21300 |
| 2024-01-03 | 5.81 | $5.80 | 72500 |
| 2024-01-02 | 5.80 | $5.89 | 25500 |
| 2023-12-29 | 5.80 | $6.00 | 8449 |
| 2023-12-28 | 5.77 | $5.97 | 20000 |
| 2023-12-27 | 5.76 | $6.06 | 62124 |
| 2023-12-26 | 5.74 | $5.97 | 13400 |
| 2023-12-22 | 5.72 | $5.95 | 43000 |
| 2023-12-21 | 5.71 | $5.94 | 10644 |
| 2023-12-20 | 5.69 | $5.89 | 290436 |
| 2023-12-19 | 5.69 | $5.99 | 15714 |
| 2023-12-18 | 5.68 | $5.83 | 107624 |
| 2023-12-15 | 5.68 | $5.84 | 90300 |
| 2023-12-14 | 5.67 | $5.78 | 105500 |
| 2023-12-13 | 5.67 | $5.53 | 19648 |
| 2023-12-12 | 5.68 | $5.50 | 12800 |
| 2023-12-11 | 5.67 | $5.59 | 93513 |
| 2023-12-08 | 5.65 | $5.70 | 25300 |
| 2023-12-07 | 5.63 | $5.78 | 32900 |
| 2023-12-06 | 5.60 | $5.61 | 10125 |
| 2023-12-05 | 5.59 | $5.55 | 10600 |
| 2023-12-04 | 5.58 | $5.64 | 13640 |
| 2023-12-01 | 5.57 | $5.78 | 156117 |
| 2023-11-30 | 5.55 | $5.57 | 19500 |
| 2023-11-29 | 5.54 | $5.70 | 5037 |
| 2023-11-28 | 5.52 | $5.67 | 22932 |
| 2023-11-27 | 5.50 | $5.59 | 25622 |
| 2023-11-24 | 5.49 | $5.69 | 17836 |
| 2023-11-22 | 5.47 | $5.64 | 15100 |
| 2023-11-21 | 5.46 | $5.74 | 196900 |
| 2023-11-20 | 5.43 | $5.84 | 35100 |
| 2023-11-17 | 5.41 | $5.86 | 162100 |
| 2023-11-16 | 5.38 | $5.70 | 13800 |
| 2023-11-15 | 5.37 | $5.79 | 58100 |
| 2023-11-14 | 5.36 | $5.60 | 41200 |
| 2023-11-13 | 5.36 | $5.33 | 15027 |
| 2023-11-10 | 5.38 | $5.25 | 8343 |
| 2023-11-09 | 5.39 | $5.24 | 10002 |
| 2023-11-08 | 5.41 | $5.23 | 54700 |
| 2023-11-07 | 5.43 | $5.32 | 10200 |
| 2023-11-06 | 5.45 | $5.46 | 20836 |
| 2023-11-03 | 5.46 | $5.46 | 54718 |
| 2023-11-02 | 5.46 | $5.40 | 20501 |
| 2023-11-01 | 5.46 | $5.21 | 12500 |
| 2023-10-31 | 5.47 | $5.29 | 13000 |
| 2023-10-30 | 5.48 | $5.43 | 8300 |
| 2023-10-27 | 5.48 | $5.35 | 4936 |
| 2023-10-26 | 5.50 | $5.33 | 13600 |
| 2023-10-25 | 5.51 | $5.32 | 12300 |
| 2023-10-24 | 5.52 | $5.28 | 28904 |
| 2023-10-23 | 5.53 | $5.30 | 150900 |
| 2023-10-20 | 5.55 | $5.29 | 21200 |
| 2023-10-19 | 5.56 | $5.51 | 2316 |
| 2023-10-18 | 5.56 | $5.54 | 60543 |
| 2023-10-17 | 5.57 | $5.64 | 12200 |
| 2023-10-16 | 5.58 | $5.65 | 58718 |
| 2023-10-13 | 5.58 | $5.54 | 5000 |
| 2023-10-12 | 5.58 | $5.65 | 5100 |
| 2023-10-11 | 5.58 | $5.68 | 19717 |
| 2023-10-10 | 5.56 | $5.72 | 71200 |
| 2023-10-09 | 5.55 | $5.56 | 25800 |
| 2023-10-06 | 5.54 | $5.50 | 16300 |
| 2023-10-05 | 5.53 | $5.38 | 5300 |
| 2023-10-04 | 5.52 | $5.40 | 30600 |
| 2023-10-03 | 5.52 | $5.45 | 76208 |
| 2023-10-02 | 5.51 | $5.55 | 9118 |
| 2023-09-29 | 5.51 | $5.69 | 8000 |
| 2023-09-28 | 5.49 | $5.64 | 84735 |
| 2023-09-27 | 5.48 | $5.48 | 13307 |
| 2023-09-26 | 5.49 | $5.49 | 25115 |
| 2023-09-25 | 5.49 | $5.59 | 11538 |
| 2023-09-22 | 5.48 | $5.57 | 3900 |
| 2023-09-21 | 5.47 | $5.56 | 33510 |
| 2023-09-20 | 5.47 | $5.74 | 5000 |
| 2023-09-19 | 5.45 | $5.70 | 17400 |
| 2023-09-18 | 5.44 | $5.69 | 13706 |
| 2023-09-15 | 5.42 | $5.56 | 10100 |
| 2023-09-14 | 5.41 | $5.60 | 51327 |
| 2023-09-13 | 5.40 | $5.35 | 28420 |
| 2023-09-12 | 5.39 | $5.42 | 10200 |
| 2023-09-11 | 5.40 | $5.40 | 18541 |
| 2023-09-08 | 5.41 | $5.25 | 11600 |
| 2023-09-07 | 5.44 | $5.29 | 7800 |
| 2023-09-06 | 5.46 | $5.32 | 18817 |
| 2023-09-05 | 5.48 | $5.39 | 3000 |
| 2023-09-01 | 5.51 | $5.40 | 26441 |
| 2023-08-31 | 5.53 | $5.34 | 4100 |
| 2023-08-30 | 5.56 | $5.52 | 22247 |
| 2023-08-29 | 5.57 | $5.55 | 137900 |
| 2023-08-28 | 5.60 | $5.47 | 4900 |
| 2023-08-25 | 5.63 | $5.42 | 8700 |
| 2023-08-24 | 5.66 | $5.41 | 14200 |
| 2023-08-23 | 5.68 | $5.53 | 5609 |
| 2023-08-22 | 5.71 | $5.47 | 25200 |
| 2023-08-21 | 5.75 | $5.35 | 43000 |
| 2023-08-18 | 5.79 | $5.33 | 23025 |
| 2023-08-17 | 5.83 | $5.40 | 18712 |
| 2023-08-16 | 5.86 | $5.32 | 11900 |
| 2023-08-15 | 5.89 | $5.30 | 36234 |
| 2023-08-14 | 5.92 | $5.51 | 76000 |
| 2023-08-11 | 5.94 | $5.66 | 12738 |
| 2023-08-10 | 5.96 | $5.73 | 24828 |
| 2023-08-09 | 5.98 | $5.80 | 12340 |
| 2023-08-08 | 5.99 | $5.72 | 16600 |
| 2023-08-07 | 5.98 | $5.89 | 22821 |
| 2023-08-04 | 5.97 | $5.85 | 16604 |
| 2023-08-03 | 5.96 | $5.87 | 7046 |
| 2023-08-02 | 5.94 | $5.87 | 132200 |
| 2023-08-01 | 5.94 | $6.02 | 4800 |
| 2023-07-31 | 5.93 | $6.09 | 13100 |
| 2023-07-28 | 5.91 | $5.98 | 12200 |
| 2023-07-27 | 5.88 | $6.00 | 19148 |
| 2023-07-26 | 5.86 | $6.09 | 44000 |
| 2023-07-25 | 5.83 | $6.21 | 74045 |
| 2023-07-24 | 5.80 | $6.15 | 118000 |
| 2023-07-21 | 5.77 | $6.05 | 62400 |
| 2023-07-20 | 5.75 | $6.08 | 13041 |
| 2023-07-19 | 5.74 | $5.87 | 30621 |
| 2023-07-18 | 5.73 | $5.89 | 49600 |
| 2023-07-17 | 5.74 | $5.96 | 28932 |
| 2023-07-14 | 5.75 | $6.07 | 32400 |
| 2023-07-13 | 5.74 | $6.15 | 114700 |
| 2023-07-12 | 5.72 | $5.94 | 27500 |
| 2023-07-11 | 5.70 | $5.66 | 7500 |
| 2023-07-10 | 5.69 | $5.58 | 3000 |
| 2023-07-07 | 5.69 | $5.62 | 26600 |
| 2023-07-06 | 5.67 | $5.53 | 19400 |
| 2023-07-05 | 5.66 | $5.78 | 71345 |
| 2023-07-03 | 5.64 | $5.83 | 5200 |
| 2023-06-30 | 5.62 | $5.66 | 23112 |
| 2023-06-29 | 5.60 | $5.53 | 50304 |
| 2023-06-28 | 5.58 | $5.49 | 27911 |
| 2023-06-27 | 5.56 | $5.64 | 33245 |
| 2023-06-26 | 5.54 | $5.59 | 34424 |
| 2023-06-23 | 5.52 | $5.50 | 40100 |
| 2023-06-22 | 5.50 | $5.70 | 13700 |
| 2023-06-21 | 5.48 | $5.77 | 10822 |
| 2023-06-20 | 5.46 | $5.79 | 68100 |
| 2023-06-16 | 5.45 | $6.03 | 46600 |
| 2023-06-15 | 5.41 | $6.07 | 22123 |
| 2023-06-14 | 5.38 | $5.93 | 26900 |
| 2023-06-13 | 5.35 | $5.76 | 42400 |
| 2023-06-12 | 5.34 | $5.48 | 10300 |
| 2023-06-09 | 5.34 | $5.48 | 102023 |
| 2023-06-08 | 5.33 | $5.52 | 18939 |
| 2023-06-07 | 5.34 | $5.40 | 128440 |
| 2023-06-06 | 5.35 | $5.32 | 31417 |
| 2023-06-05 | 5.37 | $5.35 | 107643 |
| 2023-06-02 | 5.38 | $5.40 | 14400 |
| 2023-06-01 | 5.39 | $5.23 | 4033 |
| 2023-05-31 | 5.42 | $5.14 | 137449 |
| 2023-05-30 | 5.45 | $5.17 | 23900 |
| 2023-05-26 | 5.48 | $5.24 | 38143 |
| 2023-05-25 | 5.51 | $5.13 | 71500 |
| 2023-05-24 | 5.56 | $5.15 | 43500 |
| 2023-05-23 | 5.60 | $5.26 | 35038 |
| 2023-05-22 | 5.62 | $5.42 | 19416 |
| 2023-05-19 | 5.66 | $5.42 | 3122 |
| 2023-05-18 | 5.69 | $5.33 | 20600 |
| 2023-05-17 | 5.74 | $5.48 | 7200 |
| 2023-05-16 | 5.77 | $5.41 | 15433 |
| 2023-05-15 | 5.81 | $5.48 | 17000 |
| 2023-05-12 | 5.84 | $5.40 | 32608 |
| 2023-05-11 | 5.87 | $5.37 | 67606 |
| 2023-05-10 | 5.91 | $5.62 | 16400 |
| 2023-05-09 | 5.93 | $5.67 | 87300 |
| 2023-05-08 | 5.94 | $5.68 | 20928 |
| 2023-05-05 | 5.94 | $5.65 | 8100 |
| 2023-05-04 | 5.95 | $5.50 | 68814 |
| 2023-05-03 | 5.96 | $5.78 | 14100 |
| 2023-05-02 | 5.96 | $5.74 | 14900 |
| 2023-05-01 | 5.96 | $5.89 | 40218 |
| 2023-04-28 | 5.95 | $5.88 | 28105 |
| 2023-04-27 | 5.94 | $5.98 | 25937 |
| 2023-04-26 | 5.93 | $5.94 | 107800 |
| 2023-04-25 | 5.92 | $5.81 | 27518 |
| 2023-04-24 | 5.90 | $6.10 | 32532 |
| 2023-04-21 | 5.87 | $6.10 | 212800 |
| 2023-04-20 | 5.84 | $6.22 | 27100 |
| 2023-04-19 | 5.80 | $6.14 | 201700 |
| 2023-04-18 | 5.77 | $6.20 | 118413 |
| 2023-04-17 | 5.74 | $6.05 | 25215 |
| 2023-04-14 | 5.70 | $6.13 | 175200 |
| 2023-04-13 | 5.65 | $6.13 | 23600 |
| 2023-04-12 | 5.60 | $6.01 | 30500 |
| 2023-04-11 | 5.58 | $5.88 | 29300 |
| 2023-04-10 | 5.56 | $5.69 | 8200 |
| 2023-04-06 | 5.56 | $5.76 | 21942 |
| 2023-04-05 | 5.55 | $5.70 | 27719 |
| 2023-04-04 | 5.55 | $5.79 | 85343 |
| 2023-04-03 | 5.55 | $5.71 | 37900 |
| 2023-03-31 | 5.56 | $5.73 | 63400 |
| 2023-03-30 | 5.59 | $5.81 | 136400 |
| 2023-03-29 | 5.61 | $5.71 | 9504 |
| 2023-03-28 | 5.63 | $5.67 | 157046 |
| 2023-03-27 | 5.65 | $5.56 | 15700 |
| 2023-03-24 | 5.67 | $5.41 | 10827 |
| 2023-03-23 | 5.69 | $5.47 | 8100 |
| 2023-03-22 | 5.71 | $5.50 | 20600 |
| 2023-03-21 | 5.73 | $5.53 | 30136 |
| 2023-03-20 | 5.76 | $5.54 | 29606 |
| 2023-03-17 | 5.79 | $5.29 | 43600 |
| 2023-03-16 | 5.83 | $5.16 | 24700 |
| 2023-03-15 | 5.88 | $5.01 | 129800 |
| 2023-03-14 | 5.95 | $5.60 | 7400 |
| 2023-03-13 | 5.99 | $5.60 | 15500 |
| 2023-03-10 | 6.02 | $5.62 | 31729 |
| 2023-03-09 | 6.05 | $5.60 | 14400 |
| 2023-03-08 | 6.11 | $5.74 | 75412 |
| 2023-03-07 | 6.15 | $5.68 | 35241 |
| 2023-03-06 | 6.19 | $6.05 | 29336 |
| 2023-03-03 | 6.22 | $6.30 | 23239 |
| 2023-03-02 | 6.24 | $6.10 | 94900 |
| 2023-03-01 | 6.28 | $6.19 | 134200 |
| 2023-02-28 | 6.30 | $5.95 | 8115 |
| 2023-02-27 | 6.35 | $5.99 | 44200 |
| 2023-02-24 | 6.39 | $5.84 | 15330 |
| 2023-02-23 | 6.44 | $5.95 | 12449 |
| 2023-02-22 | 6.49 | $5.95 | 29800 |
| 2023-02-21 | 6.54 | $6.05 | 11625 |
| 2023-02-17 | 6.59 | $6.15 | 28000 |
| 2023-02-16 | 6.64 | $6.08 | 34929 |
| 2023-02-15 | 6.69 | $6.18 | 251848 |
| 2023-02-14 | 6.74 | $6.37 | 9000 |
| 2023-02-13 | 6.75 | $6.32 | 14629 |
| 2023-02-10 | 6.78 | $6.20 | 23500 |
| 2023-02-09 | 6.80 | $6.36 | 46400 |
| 2023-02-08 | 6.81 | $6.65 | 26234 |
| 2023-02-07 | 6.81 | $6.65 | 9200 |
| 2023-02-06 | 6.80 | $6.53 | 185900 |
| 2023-02-03 | 6.80 | $6.66 | 326019 |
| 2023-02-02 | 6.77 | $6.64 | 37716 |
| 2023-02-01 | 6.74 | $6.86 | 40700 |
| 2023-01-31 | 6.73 | $6.70 | 101507 |
| 2023-01-30 | 6.72 | $6.78 | 63600 |
| 2023-01-27 | 6.72 | $6.80 | 46030 |
| 2023-01-26 | 6.72 | $6.84 | 9500 |
| 2023-01-25 | 6.71 | $6.96 | 20941 |
| 2023-01-24 | 6.70 | $6.96 | 70607 |
| 2023-01-23 | 6.69 | $7.17 | 345924 |
| 2023-01-20 | 6.67 | $7.16 | 36100 |
| 2023-01-19 | 6.65 | $7.07 | 21609 |
| 2023-01-18 | 6.62 | $7.04 | 86122 |
| 2023-01-17 | 6.59 | $6.73 | 50330 |
| 2023-01-13 | 6.58 | $6.84 | 73500 |
| 2023-01-12 | 6.57 | $6.68 | 9622 |
| 2023-01-11 | 6.57 | $6.54 | 21720 |
| 2023-01-10 | 6.58 | $6.50 | 206900 |
| 2023-01-09 | 6.58 | $6.58 | 13700 |
| 2023-01-06 | 6.59 | $6.40 | 13507 |
| 2023-01-05 | 6.60 | $6.14 | 7908 |
| 2023-01-04 | 6.63 | $6.11 | 34700 |
| 2023-01-03 | 6.66 | $6.54 | 6011 |
| 2022-12-30 | 6.68 | $6.63 | 7800 |
| 2022-12-29 | 6.69 | $6.78 | 94805 |
| 2022-12-28 | 6.69 | $6.69 | 71600 |
| 2022-12-27 | 6.68 | $6.77 | 82200 |
| 2022-12-23 | 6.66 | $6.74 | 6300 |
| 2022-12-22 | 6.65 | $6.67 | 21913 |
| 2022-12-21 | 6.64 | $6.79 | 13500 |
| 2022-12-20 | 6.60 | $6.71 | 12900 |
| 2022-12-19 | 6.56 | $6.52 | 4800 |
| 2022-12-16 | 6.54 | $6.45 | 13300 |
| 2022-12-15 | 6.52 | $6.47 | 900 |
| 2022-12-14 | 6.50 | $6.70 | 9900 |
| 2022-12-13 | 6.47 | $6.74 | 15510 |
| 2022-12-12 | 6.44 | $6.59 | 26318 |
| 2022-12-09 | 6.41 | $6.61 | 28100 |
| 2022-12-08 | 6.37 | $6.73 | 101239 |
| 2022-12-07 | 6.33 | $6.60 | 29500 |
| 2022-12-06 | 6.30 | $6.67 | 22400 |
| 2022-12-05 | 6.27 | $6.84 | 17906 |
| 2022-12-02 | 6.23 | $6.84 | 24921 |
| 2022-12-01 | 6.18 | $6.82 | 61122 |
| 2022-11-30 | 6.13 | $6.75 | 40636 |
| 2022-11-29 | 6.10 | $6.56 | 27346 |
| 2022-11-28 | 6.06 | $6.47 | 27800 |
| 2022-11-25 | 6.02 | $6.44 | 36100 |
| 2022-11-23 | 5.99 | $6.42 | 17700 |
| 2022-11-22 | 5.96 | $6.13 | 7732 |
| 2022-11-21 | 5.94 | $5.86 | 8430 |
| 2022-11-18 | 5.93 | $6.05 | 8709 |
| 2022-11-17 | 5.91 | $6.01 | 8532 |
| 2022-11-16 | 5.88 | $6.20 | 80840 |
| 2022-11-15 | 5.84 | $6.10 | 5908 |
| 2022-11-14 | 5.81 | $6.01 | 25119 |
| 2022-11-11 | 5.78 | $6.01 | 10300 |
| 2022-11-10 | 5.75 | $5.91 | 5700 |
| 2022-11-09 | 5.73 | $5.85 | 8234 |
| 2022-11-08 | 5.71 | $6.09 | 26403 |
| 2022-11-07 | 5.67 | $6.09 | 95944 |
| 2022-11-04 | 5.64 | $6.07 | 21400 |
| 2022-11-03 | 5.61 | $5.80 | 20100 |
| 2022-11-02 | 5.60 | $5.85 | 143300 |
| 2022-11-01 | 5.59 | $6.01 | 85700 |
| 2022-10-31 | 5.58 | $5.76 | 14700 |
| 2022-10-28 | 5.57 | $5.79 | 13107 |
| 2022-10-27 | 5.54 | $5.78 | 12700 |
| 2022-10-26 | 5.52 | $5.90 | 18310 |
| 2022-10-25 | 5.50 | $5.74 | 12900 |
| 2022-10-24 | 5.47 | $5.61 | 83500 |
| 2022-10-21 | 5.43 | $5.70 | 5924 |
| 2022-10-20 | 5.40 | $5.36 | 7639 |
| 2022-10-19 | 5.41 | $5.29 | 52400 |
| 2022-10-18 | 5.42 | $5.48 | 11100 |
| 2022-10-17 | 5.42 | $5.52 | 18700 |
| 2022-10-14 | 5.43 | $5.35 | 9337 |
| 2022-10-13 | 5.44 | $5.58 | 21814 |
| 2022-10-12 | 5.45 | $5.47 | 41700 |
| 2022-10-11 | 5.46 | $5.30 | 26623 |
| 2022-10-10 | 5.48 | $5.44 | 15127 |
| 2022-10-07 | 5.50 | $5.45 | 8831 |
| 2022-10-06 | 5.51 | $5.53 | 13325 |
| 2022-10-05 | 5.51 | $5.80 | 16648 |
| 2022-10-04 | 5.49 | $5.71 | 91000 |
| 2022-10-03 | 5.48 | $5.51 | 14021 |
| 2022-09-30 | 5.47 | $5.30 | 11900 |
| 2022-09-29 | 5.46 | $5.44 | 20700 |
| 2022-09-28 | 5.47 | $5.33 | 26339 |
| 2022-09-27 | 5.48 | $5.16 | 9431 |
| 2022-09-26 | 5.51 | $4.90 | 46900 |
| 2022-09-23 | 5.56 | $5.04 | 65000 |
| 2022-09-22 | 5.61 | $5.54 | 103500 |
| 2022-09-21 | 5.63 | $5.58 | 22241 |
| 2022-09-20 | 5.65 | $5.49 | 12000 |
| 2022-09-19 | 5.66 | $5.59 | 24900 |
| 2022-09-16 | 5.67 | $5.60 | 75344 |
| 2022-09-15 | 5.69 | $5.74 | 10041 |
| 2022-09-14 | 5.69 | $5.76 | 37811 |
| 2022-09-13 | 5.70 | $5.63 | 12100 |
| 2022-09-12 | 5.70 | $5.90 | 38749 |
| 2022-09-09 | 5.70 | $5.73 | 57800 |
| 2022-09-08 | 5.70 | $5.41 | 21436 |
| 2022-09-07 | 5.71 | $5.42 | 11821 |
| 2022-09-06 | 5.72 | $5.61 | 6400 |
| 2022-09-02 | 5.72 | $5.25 | 20800 |
| 2022-09-01 | 5.74 | $5.15 | 44700 |
| 2022-08-31 | 5.77 | $5.50 | 18600 |
| 2022-08-30 | 5.76 | $5.61 | 63138 |
| 2022-08-29 | 5.76 | $5.80 | 5817 |
| 2022-08-26 | 5.75 | $5.90 | 17700 |
| 2022-08-25 | 5.74 | $6.02 | 57700 |
| 2022-08-24 | 5.71 | $5.86 | 11541 |
| 2022-08-23 | 5.69 | $6.00 | 116700 |
| 2022-08-22 | 5.66 | $5.80 | 63600 |
| 2022-08-19 | 5.62 | $5.75 | 19200 |
| 2022-08-18 | 5.59 | $5.97 | 18624 |
| 2022-08-17 | 5.54 | $5.79 | 97200 |
| 2022-08-16 | 5.51 | $5.87 | 38800 |
| 2022-08-15 | 5.46 | $5.66 | 53417 |
| 2022-08-12 | 5.43 | $5.80 | 34444 |
| 2022-08-11 | 5.38 | $5.78 | 17600 |
| 2022-08-10 | 5.33 | $5.73 | 15400 |
| 2022-08-09 | 5.29 | $5.61 | 15900 |
| 2022-08-08 | 5.26 | $5.60 | 11908 |
| 2022-08-05 | 5.24 | $5.63 | 42781 |
| 2022-08-04 | 5.21 | $5.62 | 77041 |
| 2022-08-03 | 5.19 | $5.44 | 45942 |
| 2022-08-02 | 5.17 | $5.50 | 11700 |
| 2022-08-01 | 5.13 | $5.66 | 9300 |
| 2022-07-29 | 5.11 | $5.66 | 32246 |
| 2022-07-28 | 5.09 | $5.46 | 10300 |
| 2022-07-27 | 5.10 | $5.54 | 36703 |
| 2022-07-26 | 5.10 | $5.28 | 4108 |
| 2022-07-25 | 5.11 | $5.03 | 7703 |
| 2022-07-22 | 5.14 | $5.11 | 101222 |
| 2022-07-21 | 5.15 | $5.04 | 6500 |
| 2022-07-20 | 5.17 | $5.10 | 77000 |
| 2022-07-19 | 5.22 | $4.98 | 64527 |
| 2022-07-18 | 5.25 | $5.05 | 2700 |
| 2022-07-15 | 5.29 | $4.78 | 41600 |
| 2022-07-14 | 5.34 | $4.76 | 113500 |
| 2022-07-13 | 5.39 | $4.98 | 6100 |
| 2022-07-12 | 5.44 | $5.01 | 211611 |
| 2022-07-11 | 5.51 | $5.07 | 58600 |
| 2022-07-08 | 5.58 | $5.15 | 5939 |
| 2022-07-07 | 5.66 | $5.23 | 66214 |
| 2022-07-06 | 5.75 | $4.95 | 54841 |
| 2022-07-05 | 5.84 | $4.83 | 49000 |
| 2022-07-01 | 5.93 | $5.09 | 55128 |
| 2022-06-30 | 6.01 | $5.36 | 79729 |
| 2022-06-29 | 6.07 | $5.58 | 15532 |
| 2022-06-28 | 6.12 | $5.57 | 35000 |
| 2022-06-27 | 6.18 | $5.57 | 56421 |
| 2022-06-24 | 6.23 | $5.51 | 158037 |
| 2022-06-23 | 6.28 | $5.37 | 88900 |
| 2022-06-22 | 6.35 | $5.54 | 139300 |
| 2022-06-21 | 6.39 | $5.95 | 29400 |
| 2022-06-17 | 6.40 | $5.69 | 137744 |
| 2022-06-16 | 6.43 | $5.73 | 39400 |
| 2022-06-15 | 6.45 | $5.90 | 34000 |
| 2022-06-14 | 6.46 | $5.75 | 97148 |
| 2022-06-13 | 6.47 | $5.97 | 43000 |
| 2022-06-10 | 6.45 | $6.29 | 14907 |
| 2022-06-09 | 6.41 | $6.65 | 19300 |
| 2022-06-08 | 6.37 | $6.73 | 22131 |
| 2022-06-07 | 6.31 | $6.87 | 17143 |
| 2022-06-06 | 6.25 | $6.80 | 39400 |
| 2022-06-03 | 6.21 | $6.69 | 14100 |
| 2022-06-02 | 6.17 | $6.77 | 26800 |
| 2022-06-01 | 6.15 | $6.53 | 39700 |
| 2022-05-31 | 6.12 | $6.59 | 11428 |
| 2022-05-27 | 6.10 | $6.65 | 33018 |
| 2022-05-26 | 6.07 | $6.58 | 33300 |
| 2022-05-25 | 6.05 | $6.64 | 171631 |
| 2022-05-24 | 6.02 | $6.65 | 147800 |
| 2022-05-23 | 5.97 | $6.45 | 76563 |
| 2022-05-20 | 5.94 | $6.15 | 2200 |
| 2022-05-19 | 5.93 | $6.22 | 9500 |
| 2022-05-18 | 5.93 | $6.11 | 52536 |
| 2022-05-17 | 5.97 | $6.13 | 8743 |
| 2022-05-16 | 6.01 | $5.85 | 47100 |
| 2022-05-13 | 6.07 | $5.64 | 33708 |
| 2022-05-12 | 6.13 | $5.50 | 74200 |
| 2022-05-11 | 6.21 | $5.75 | 82600 |
| 2022-05-10 | 6.26 | $5.63 | 136400 |
| 2022-05-09 | 6.32 | $5.67 | 38021 |
| 2022-05-06 | 6.38 | $5.96 | 29800 |
| 2022-05-05 | 6.42 | $6.00 | 134718 |
| 2022-05-04 | 6.45 | $6.20 | 11230 |
| 2022-05-03 | 6.48 | $6.03 | 23800 |
| 2022-05-02 | 6.51 | $6.09 | 38000 |
| 2022-04-29 | 6.54 | $6.20 | 17816 |
| 2022-04-28 | 6.56 | $6.06 | 20200 |
| 2022-04-27 | 6.58 | $6.04 | 27600 |
| 2022-04-26 | 6.60 | $5.78 | 30600 |
| 2022-04-25 | 6.64 | $5.75 | 102118 |
| 2022-04-22 | 6.69 | $5.96 | 73800 |
| 2022-04-21 | 6.72 | $6.25 | 129923 |
| 2022-04-20 | 6.73 | $6.86 | 145200 |
| 2022-04-19 | 6.73 | $7.00 | 81708 |
| 2022-04-18 | 6.71 | $6.99 | 345200 |
| 2022-04-14 | 6.68 | $6.91 | 125849 |
| 2022-04-13 | 6.65 | $7.00 | 109047 |
| 2022-04-12 | 6.60 | $6.85 | 49700 |
| 2022-04-11 | 6.56 | $6.75 | 33325 |
| 2022-04-08 | 6.53 | $6.91 | 120700 |
| 2022-04-07 | 6.52 | $6.75 | 16221 |
| 2022-04-06 | 6.51 | $6.68 | 12332 |
| 2022-04-05 | 6.48 | $6.73 | 237842 |
| 2022-04-04 | 6.46 | $6.65 | 77200 |
| 2022-04-01 | 6.44 | $6.67 | 20600 |
| 2022-03-31 | 6.41 | $6.57 | 20900 |
| 2022-03-30 | 6.41 | $6.59 | 16424 |
| 2022-03-29 | 6.38 | $6.33 | 49800 |
| 2022-03-28 | 6.36 | $6.57 | 25700 |
| 2022-03-25 | 6.32 | $6.74 | 54700 |
| 2022-03-24 | 6.29 | $6.60 | 29042 |
| 2022-03-23 | 6.24 | $6.51 | 67809 |
| 2022-03-22 | 6.21 | $6.74 | 580600 |
| 2022-03-21 | 6.15 | $6.60 | 56500 |
| 2022-03-18 | 6.11 | $6.41 | 25300 |
| 2022-03-17 | 6.08 | $6.28 | 32320 |
| 2022-03-16 | 6.05 | $6.08 | 34100 |
| 2022-03-15 | 6.04 | $6.00 | 90337 |
| 2022-03-14 | 6.02 | $6.21 | 74107 |
| 2022-03-11 | 5.99 | $6.59 | 139939 |
| 2022-03-10 | 5.94 | $6.63 | 53944 |
| 2022-03-09 | 5.89 | $6.17 | 44100 |
| 2022-03-08 | 5.87 | $6.27 | 88400 |
| 2022-03-07 | 5.83 | $6.26 | 95402 |
| 2022-03-04 | 5.79 | $6.12 | 22300 |
| 2022-03-03 | 5.76 | $6.43 | 192500 |
| 2022-03-02 | 5.70 | $6.10 | 86100 |
| 2022-03-01 | 5.67 | $5.87 | 31800 |
| 2022-02-28 | 5.63 | $5.87 | 24413 |
| 2022-02-25 | 5.60 | $5.99 | 16900 |
| 2022-02-24 | 5.57 | $5.75 | 50000 |
| 2022-02-23 | 5.55 | $5.75 | 70100 |
| 2022-02-22 | 5.53 | $5.71 | 15100 |
| 2022-02-18 | 5.51 | $5.70 | 16300 |
| 2022-02-17 | 5.50 | $5.73 | 7540 |
| 2022-02-16 | 5.49 | $5.78 | 27413 |
| 2022-02-15 | 5.49 | $5.78 | 100023 |
| 2022-02-14 | 5.48 | $5.69 | 28710 |
| 2022-02-11 | 5.47 | $5.54 | 17200 |
| 2022-02-10 | 5.47 | $5.62 | 25600 |
| 2022-02-09 | 5.47 | $5.70 | 14100 |
| 2022-02-08 | 5.45 | $5.65 | 18600 |
| 2022-02-07 | 5.43 | $5.55 | 21817 |
| 2022-02-04 | 5.43 | $5.48 | 19309 |
| 2022-02-03 | 5.42 | $5.43 | 8400 |
| 2022-02-02 | 5.41 | $5.40 | 8408 |
| 2022-02-01 | 5.40 | $5.37 | 9121 |
| 2022-01-31 | 5.39 | $5.20 | 34543 |
| 2022-01-28 | 5.38 | $5.24 | 3300 |
| 2022-01-27 | 5.37 | $5.40 | 13500 |
| 2022-01-26 | 5.36 | $5.33 | 12502 |
| 2022-01-25 | 5.34 | $5.29 | 30712 |
| 2022-01-24 | 5.33 | $5.25 | 171700 |
| 2022-01-21 | 5.32 | $5.53 | 255700 |
| 2022-01-20 | 5.29 | $5.65 | 23306 |
| 2022-01-19 | 5.25 | $5.66 | 11600 |
| 2022-01-18 | 5.21 | $5.64 | 74400 |
| 2022-01-14 | 5.16 | $5.56 | 42614 |
| 2022-01-13 | 5.13 | $5.53 | 69200 |
| 2022-01-12 | 5.09 | $5.51 | 341500 |
| 2022-01-11 | 5.06 | $5.30 | 23100 |
| 2022-01-10 | 5.04 | $5.34 | 34245 |
| 2022-01-07 | 5.01 | $5.40 | 32000 |
| 2022-01-06 | 4.99 | $5.27 | 22000 |
| 2022-01-05 | 4.97 | $5.27 | 146500 |
| 2022-01-04 | 4.95 | $5.24 | 73000 |
| 2022-01-03 | 4.92 | $5.11 | 22300 |
| 2021-12-31 | 4.90 | $5.09 | 14100 |
| 2021-12-30 | 4.88 | $5.05 | 20816 |
| 2021-12-29 | 4.87 | $5.11 | 17700 |
| 2021-12-28 | 4.85 | $5.05 | 10635 |
| 2021-12-27 | 4.84 | $5.10 | 25909 |
| 2021-12-23 | 4.82 | $5.02 | 24800 |
| 2021-12-22 | 4.82 | $4.95 | 16406 |
| 2021-12-21 | 4.82 | $4.88 | 10137 |
| 2021-12-20 | 4.83 | $4.68 | 2328 |
| 2021-12-17 | 4.84 | $4.82 | 16635 |
| 2021-12-16 | 4.85 | $4.87 | 13300 |
| 2021-12-15 | 4.86 | $4.83 | 28732 |
| 2021-12-14 | 4.86 | $4.83 | 5900 |
| 2021-12-13 | 4.86 | $4.81 | 7200 |
| 2021-12-10 | 4.86 | $4.87 | 12900 |
| 2021-12-09 | 4.87 | $4.87 | 21900 |
| 2021-12-08 | 4.86 | $4.89 | 14400 |
| 2021-12-07 | 4.86 | $4.83 | 5649 |
| 2021-12-06 | 4.86 | $4.72 | 7200 |
| 2021-12-03 | 4.86 | $4.63 | 9239 |
| 2021-12-02 | 4.87 | $4.70 | 17500 |
| 2021-12-01 | 4.88 | $4.86 | 10900 |
| 2021-11-30 | 4.88 | $4.76 | 39700 |
| 2021-11-29 | 4.89 | $4.79 | 7400 |
| 2021-11-26 | 4.90 | $4.75 | 29431 |
| 2021-11-24 | 4.91 | $5.02 | 4100 |
| 2021-11-23 | 4.91 | $5.02 | 7124 |
| 2021-11-22 | 4.91 | $4.97 | 21342 |
| 2021-11-19 | 4.92 | $5.00 | 219800 |
| 2021-11-18 | 4.93 | $5.00 | 55408 |
| 2021-11-17 | 4.93 | $4.99 | 62700 |
| 2021-11-16 | 4.94 | $4.86 | 59400 |
| 2021-11-15 | 4.96 | $4.83 | 343416 |
| 2021-11-12 | 4.99 | $4.91 | 5100 |
| 2021-11-11 | 5.01 | $4.95 | 24441 |
| 2021-11-10 | 5.03 | $4.75 | 17630 |
| 2021-11-09 | 5.05 | $4.82 | 5300 |
| 2021-11-08 | 5.06 | $4.86 | 14800 |
| 2021-11-05 | 5.07 | $4.78 | 11600 |
| 2021-11-04 | 5.07 | $4.75 | 16600 |
| 2021-11-03 | 5.07 | $4.93 | 12900 |
| 2021-11-02 | 5.07 | $4.87 | 19900 |
| 2021-11-01 | 5.08 | $5.02 | 18500 |
| 2021-10-29 | 5.07 | $5.01 | 8605 |
| 2021-10-28 | 5.06 | $4.89 | 27400 |
| 2021-10-27 | 5.05 | $5.00 | 86267 |
| 2021-10-26 | 5.04 | $5.08 | 17200 |
| 2021-10-25 | 5.01 | $5.15 | 40800 |
| 2021-10-22 | 4.99 | $5.09 | 60930 |
| 2021-10-21 | 4.96 | $5.07 | 132600 |
| 2021-10-20 | 4.93 | $5.22 | 19600 |
| 2021-10-19 | 4.89 | $5.23 | 17400 |
| 2021-10-18 | 4.84 | $5.43 | 85100 |
| 2021-10-15 | 4.78 | $5.37 | 87000 |
| 2021-10-14 | 4.74 | $5.27 | 52203 |
| 2021-10-13 | 4.71 | $5.10 | 87839 |
| 2021-10-12 | 4.68 | $5.04 | 14523 |
| 2021-10-11 | 4.66 | $5.00 | 51342 |
| 2021-10-08 | 4.65 | $4.84 | 6243 |
| 2021-10-07 | 4.64 | $4.88 | 23100 |
| 2021-10-06 | 4.62 | $4.92 | 35435 |
| 2021-10-05 | 4.61 | $4.99 | 47738 |
| 2021-10-04 | 4.59 | $4.85 | 108617 |
| 2021-10-01 | 4.58 | $4.78 | 78800 |
| 2021-09-30 | 4.57 | $4.76 | 28600 |
| 2021-09-29 | 4.56 | $4.66 | 140800 |
| 2021-09-28 | 4.55 | $4.62 | 106200 |
| 2021-09-27 | 4.55 | $4.64 | 126141 |
| 2021-09-24 | 4.55 | $4.45 | 64024 |
| 2021-09-23 | 4.55 | $4.51 | 16700 |
| 2021-09-22 | 4.55 | $4.40 | 80027 |
| 2021-09-21 | 4.55 | $4.22 | 6423 |
| 2021-09-20 | 4.56 | $4.32 | 74444 |
| 2021-09-17 | 4.55 | $4.51 | 16604 |
| 2021-09-16 | 4.54 | $4.61 | 78743 |
| 2021-09-15 | 4.52 | $4.65 | 24537 |
| 2021-09-14 | 4.51 | $4.61 | 40303 |
| 2021-09-13 | 4.51 | $4.68 | 177626 |
| 2021-09-10 | 4.51 | $4.65 | 162200 |
| 2021-09-09 | 4.51 | $4.58 | 51331 |
| 2021-09-08 | 4.52 | $4.64 | 36500 |
| 2021-09-07 | 4.52 | $4.68 | 14200 |
| 2021-09-03 | 4.51 | $4.64 | 16509 |
| 2021-09-02 | 4.50 | $4.56 | 13819 |
| 2021-09-01 | 4.50 | $4.56 | 4500 |
| 2021-08-31 | 4.50 | $4.53 | 12700 |
| 2021-08-30 | 4.50 | $4.60 | 7300 |
| 2021-08-27 | 4.50 | $4.50 | 20505 |
| 2021-08-26 | 4.50 | $4.46 | 7925 |
| 2021-08-25 | 4.50 | $4.51 | 15717 |
| 2021-08-24 | 4.51 | $4.46 | 22300 |
| 2021-08-23 | 4.51 | $4.37 | 54900 |
| 2021-08-20 | 4.51 | $4.22 | 104400 |
| 2021-08-19 | 4.52 | $4.20 | 196400 |
| 2021-08-18 | 4.52 | $4.35 | 5800 |
| 2021-08-17 | 4.52 | $4.44 | 66308 |
| 2021-08-16 | 4.50 | $4.54 | 8100 |
| 2021-08-13 | 4.48 | $4.70 | 2700 |
| 2021-08-12 | 4.45 | $4.68 | 51500 |
| 2021-08-11 | 4.44 | $4.75 | 47700 |
| 2021-08-10 | 4.43 | $4.56 | 902825 |
| 2021-08-09 | 4.42 | $4.50 | 16620 |
| 2021-08-06 | 4.41 | $4.53 | 42338 |
| 2021-08-05 | 4.40 | $4.51 | 13434 |
| 2021-08-04 | 4.39 | $4.59 | 8000 |
| 2021-08-03 | 4.38 | $4.61 | 37115 |
| 2021-08-02 | 4.36 | $4.51 | 130700 |
| 2021-07-30 | 4.36 | $4.47 | 13613 |
| 2021-07-29 | 4.34 | $4.56 | 29900 |
| 2021-07-28 | 4.33 | $4.59 | 9835 |
| 2021-07-27 | 4.31 | $4.47 | 6100 |
| 2021-07-26 | 4.31 | $4.50 | 26706 |
| 2021-07-23 | 4.30 | $4.36 | 15600 |
| 2021-07-22 | 4.30 | $4.22 | 9800 |
| 2021-07-21 | 4.31 | $4.29 | 3800 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
7.02
2026-07-17
Close Price
$6.92
Vol: 11329
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.42
Average
5.45
Maximum
7.84
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.02 | $6.92 | 11329 |
| 2026-07-16 | 7.03 | $6.93 | 100214 |
| 2026-07-15 | 7.04 | $7.10 | 11200 |
| 2026-07-14 | 7.03 | $7.08 | 15800 |
| 2026-07-13 | 7.03 | $6.80 | 6200 |
| 2026-07-10 | 7.05 | $6.77 | 10641 |
| 2026-07-09 | 7.08 | $6.86 | 46600 |
| 2026-07-08 | 7.11 | $6.63 | 2.3M |
| 2026-07-07 | 7.16 | $6.81 | 17944 |
| 2026-07-06 | 7.19 | $6.85 | 19002 |
| 2026-07-02 | 7.23 | $6.87 | 36200 |
| 2026-07-01 | 7.27 | $6.78 | 26541 |
| 2026-06-30 | 7.32 | $6.82 | 30300 |
| 2026-06-29 | 7.37 | $6.78 | 55049 |
| 2026-06-26 | 7.44 | $6.63 | 36910 |
| 2026-06-25 | 7.52 | $6.85 | 48624 |
| 2026-06-24 | 7.59 | $6.85 | 32344 |
| 2026-06-23 | 7.67 | $7.05 | 12400 |
| 2026-06-22 | 7.73 | $7.41 | 26950 |
| 2026-06-18 | 7.77 | $7.53 | 14400 |
| 2026-06-17 | 7.79 | $7.71 | 3114 |
| 2026-06-16 | 7.80 | $7.84 | 12500 |
| 2026-06-15 | 7.80 | $7.76 | 42220 |
| 2026-06-12 | 7.80 | $7.87 | 154500 |
| 2026-06-11 | 7.80 | $7.84 | 127831 |
| 2026-06-10 | 7.79 | $7.52 | 18200 |
| 2026-06-09 | 7.82 | $7.66 | 14400 |
| 2026-06-08 | 7.84 | $8.00 | 36200 |
| 2026-06-05 | 7.82 | $7.91 | 2334 |
| 2026-06-04 | 7.81 | $8.16 | 70735 |
| 2026-06-03 | 7.77 | $8.07 | 14900 |
| 2026-06-02 | 7.74 | $8.19 | 23434 |
| 2026-06-01 | 7.69 | $7.87 | 11102 |
| 2026-05-29 | 7.68 | $7.71 | 10439 |
| 2026-05-28 | 7.67 | $7.64 | 14047 |
| 2026-05-27 | 7.68 | $7.72 | 26341 |
| 2026-05-26 | 7.67 | $7.78 | 77229 |
| 2026-05-22 | 7.66 | $7.63 | 9200 |
| 2026-05-21 | 7.66 | $7.73 | 10700 |
| 2026-05-20 | 7.66 | $7.55 | 6500 |
| 2026-05-19 | 7.67 | $7.52 | 8546 |
| 2026-05-18 | 7.68 | $7.75 | 25820 |
| 2026-05-15 | 7.67 | $7.64 | 593528 |
| 2026-05-14 | 7.68 | $7.94 | 15510 |
| 2026-05-13 | 7.65 | $8.06 | 11700 |
| 2026-05-12 | 7.61 | $7.74 | 41600 |
| 2026-05-11 | 7.59 | $7.80 | 309110 |
| 2026-05-08 | 7.57 | $7.67 | 10414 |
| 2026-05-07 | 7.56 | $7.62 | 27234 |
| 2026-05-06 | 7.55 | $7.71 | 10413 |
| 2026-05-05 | 7.54 | $7.67 | 8200 |
| 2026-05-04 | 7.52 | $7.70 | 23300 |
| 2026-05-01 | 7.51 | $7.65 | 7200 |
| 2026-04-30 | 7.49 | $7.72 | 168531 |
| 2026-04-29 | 7.47 | $7.65 | 88904 |
| 2026-04-28 | 7.45 | $7.39 | 11416 |
| 2026-04-27 | 7.45 | $7.56 | 13216 |
| 2026-04-24 | 7.44 | $7.50 | 9812 |
| 2026-04-23 | 7.44 | $7.76 | 12034 |
| 2026-04-22 | 7.40 | $7.61 | 156100 |
| 2026-04-21 | 7.38 | $7.36 | 24800 |
| 2026-04-20 | 7.38 | $7.40 | 15400 |
| 2026-04-17 | 7.38 | $7.38 | 4.8M |
| 2026-04-16 | 7.38 | $7.52 | 15600 |
| 2026-04-15 | 7.37 | $7.56 | 4637 |
| 2026-04-14 | 7.35 | $7.70 | 104113 |
| 2026-04-13 | 7.31 | $7.74 | 17505 |
| 2026-04-10 | 7.26 | $7.36 | 130931 |
| 2026-04-09 | 7.25 | $7.44 | 105545 |
| 2026-04-08 | 7.23 | $7.52 | 232200 |
| 2026-04-07 | 7.20 | $7.39 | 17526 |
| 2026-04-06 | 7.18 | $7.49 | 21308 |
| 2026-04-02 | 7.15 | $7.51 | 108400 |
| 2026-04-01 | 7.11 | $7.45 | 12800 |
| 2026-03-31 | 7.08 | $7.50 | 235005 |
| 2026-03-30 | 7.03 | $7.28 | 210200 |
| 2026-03-27 | 7.01 | $7.11 | 97314 |
| 2026-03-26 | 7.00 | $7.16 | 3900 |
| 2026-03-25 | 6.98 | $7.28 | 135420 |
| 2026-03-24 | 6.95 | $7.06 | 36835 |
| 2026-03-23 | 6.94 | $6.97 | 97800 |
| 2026-03-20 | 6.93 | $6.88 | 3.4M |
| 2026-03-19 | 6.94 | $6.96 | 14401 |
| 2026-03-18 | 6.94 | $6.95 | 15700 |
| 2026-03-17 | 6.93 | $6.96 | 11100 |
| 2026-03-16 | 6.93 | $6.95 | 7500 |
| 2026-03-13 | 6.93 | $6.86 | 14049 |
| 2026-03-12 | 6.94 | $7.05 | 28637 |
| 2026-03-11 | 6.92 | $7.04 | 5400 |
| 2026-03-10 | 6.91 | $7.04 | 7027 |
| 2026-03-09 | 6.90 | $6.98 | 22825 |
| 2026-03-06 | 6.89 | $6.78 | 21900 |
| 2026-03-05 | 6.90 | $6.83 | 14800 |
| 2026-03-04 | 6.91 | $7.10 | 13500 |
| 2026-03-03 | 6.89 | $7.04 | 13500 |
| 2026-03-02 | 6.87 | $7.13 | 358615 |
| 2026-02-27 | 6.85 | $7.16 | 855300 |
| 2026-02-26 | 6.81 | $7.06 | 53341 |
| 2026-02-25 | 6.79 | $7.21 | 20600 |
| 2026-02-24 | 6.74 | $7.04 | 31200 |
| 2026-02-23 | 6.71 | $6.95 | 14200 |
| 2026-02-20 | 6.69 | $6.86 | 8000 |
| 2026-02-19 | 6.67 | $6.80 | 10323 |
| 2026-02-18 | 6.66 | $6.85 | 247500 |
| 2026-02-17 | 6.64 | $6.61 | 28700 |
| 2026-02-13 | 6.64 | $6.79 | 17709 |
| 2026-02-12 | 6.62 | $6.61 | 43523 |
| 2026-02-11 | 6.62 | $6.90 | 20703 |
| 2026-02-10 | 6.60 | $6.75 | 25200 |
| 2026-02-09 | 6.58 | $6.84 | 142600 |
| 2026-02-06 | 6.55 | $6.51 | 138900 |
| 2026-02-05 | 6.56 | $6.45 | 145519 |
| 2026-02-04 | 6.57 | $6.87 | 101836 |
| 2026-02-03 | 6.54 | $7.04 | 49600 |
| 2026-02-02 | 6.48 | $6.84 | 26100 |
| 2026-01-30 | 6.45 | $6.83 | 91700 |
| 2026-01-29 | 6.41 | $7.05 | 42900 |
| 2026-01-28 | 6.34 | $6.95 | 54800 |
| 2026-01-27 | 6.27 | $6.92 | 202016 |
| 2026-01-26 | 6.20 | $6.85 | 82900 |
| 2026-01-23 | 6.14 | $6.83 | 97734 |
| 2026-01-22 | 6.06 | $6.66 | 88300 |
| 2026-01-21 | 6.00 | $6.75 | 296300 |
| 2026-01-20 | 5.92 | $6.52 | 1.3M |
| 2026-01-16 | 5.86 | $6.42 | 281323 |
| 2026-01-15 | 5.80 | $6.57 | 69900 |
| 2026-01-14 | 5.72 | $6.52 | 285746 |
| 2026-01-13 | 5.64 | $6.33 | 86034 |
| 2026-01-12 | 5.56 | $6.30 | 319000 |
| 2026-01-09 | 5.48 | $6.08 | 210300 |
| 2026-01-08 | 5.42 | $6.09 | 41600 |
| 2026-01-07 | 5.35 | $5.73 | 69500 |
| 2026-01-06 | 5.31 | $5.77 | 33712 |
| 2026-01-05 | 5.26 | $5.71 | 35500 |
| 2026-01-02 | 5.22 | $5.56 | 11700 |
| 2025-12-31 | 5.18 | $5.41 | 4600 |
| 2025-12-30 | 5.16 | $5.47 | 9500 |
| 2025-12-29 | 5.12 | $5.44 | 13000 |
| 2025-12-26 | 5.09 | $5.31 | 10900 |
| 2025-12-24 | 5.07 | $5.31 | 5100 |
| 2025-12-23 | 5.04 | $5.28 | 18930 |
| 2025-12-22 | 5.02 | $5.29 | 2325 |
| 2025-12-19 | 4.99 | $5.22 | 557 |
| 2025-12-18 | 4.96 | $5.16 | 45800 |
| 2025-12-17 | 4.94 | $5.09 | 3209 |
| 2025-12-16 | 4.93 | $4.99 | 10407 |
| 2025-12-15 | 4.92 | $5.10 | 92924 |
| 2025-12-12 | 4.90 | $5.04 | 12000 |
| 2025-12-11 | 4.88 | $5.12 | 14600 |
| 2025-12-10 | 4.86 | $5.10 | 17100 |
| 2025-12-09 | 4.83 | $5.04 | 34738 |
| 2025-12-08 | 4.81 | $5.01 | 31000 |
| 2025-12-05 | 4.79 | $5.09 | 12300 |
| 2025-12-04 | 4.76 | $5.13 | 109500 |
| 2025-12-03 | 4.72 | $5.12 | 19744 |
| 2025-12-02 | 4.68 | $4.73 | 10418 |
| 2025-12-01 | 4.67 | $4.82 | 2000 |
| 2025-11-28 | 4.66 | $4.79 | 43107 |
| 2025-11-26 | 4.65 | $4.62 | 2780 |
| 2025-11-25 | 4.65 | $4.57 | 6700 |
| 2025-11-24 | 4.66 | $4.52 | 6447 |
| 2025-11-21 | 4.67 | $4.40 | 7100 |
| 2025-11-20 | 4.70 | $4.51 | 31200 |
| 2025-11-19 | 4.72 | $4.61 | 2125 |
| 2025-11-18 | 4.73 | $4.69 | 1522 |
| 2025-11-17 | 4.74 | $4.84 | 5300 |
| 2025-11-14 | 4.72 | $4.78 | 18500 |
| 2025-11-13 | 4.72 | $4.89 | 6323 |
| 2025-11-12 | 4.70 | $4.90 | 7026 |
| 2025-11-11 | 4.68 | $4.85 | 2700 |
| 2025-11-10 | 4.66 | $4.80 | 200 |
| 2025-11-07 | 4.65 | $4.68 | 600 |
| 2025-11-06 | 4.64 | $4.65 | 28807 |
| 2025-11-05 | 4.64 | $4.57 | 1120 |
| 2025-11-04 | 4.65 | $4.55 | 4302 |
| 2025-11-03 | 4.66 | $4.65 | 10731 |
| 2025-10-31 | 4.66 | $4.78 | 5031 |
| 2025-10-30 | 4.65 | $4.85 | 14608 |
| 2025-10-29 | 4.63 | $4.88 | 113700 |
| 2025-10-28 | 4.60 | $4.75 | 3300 |
| 2025-10-27 | 4.59 | $4.66 | 5900 |
| 2025-10-24 | 4.58 | $4.53 | 25925 |
| 2025-10-23 | 4.59 | $4.62 | 2438 |
| 2025-10-22 | 4.58 | $4.57 | 2200 |
| 2025-10-21 | 4.58 | $4.58 | 6942 |
| 2025-10-20 | 4.58 | $4.64 | 4600 |
| 2025-10-17 | 4.58 | $4.60 | 14521 |
| 2025-10-16 | 4.58 | $4.66 | 14821 |
| 2025-10-15 | 4.57 | $4.75 | 2710 |
| 2025-10-14 | 4.55 | $4.72 | 9504 |
| 2025-10-13 | 4.53 | $4.73 | 8700 |
| 2025-10-10 | 4.51 | $4.63 | 10100 |
| 2025-10-09 | 4.50 | $4.76 | 6400 |
| 2025-10-08 | 4.47 | $4.80 | 11900 |
| 2025-10-07 | 4.43 | $4.79 | 11300 |
| 2025-10-06 | 4.40 | $4.76 | 9345 |
| 2025-10-03 | 4.36 | $4.64 | 116710 |
| 2025-10-02 | 4.33 | $4.58 | 2938 |
| 2025-10-01 | 4.30 | $4.59 | 17600 |
| 2025-09-30 | 4.27 | $4.59 | 25240 |
| 2025-09-29 | 4.24 | $4.62 | 7920 |
| 2025-09-26 | 4.20 | $4.54 | 5100 |
| 2025-09-25 | 4.16 | $4.42 | 27543 |
| 2025-09-24 | 4.14 | $4.43 | 36036 |
| 2025-09-23 | 4.11 | $4.35 | 15600 |
| 2025-09-22 | 4.08 | $4.32 | 21127 |
| 2025-09-19 | 4.05 | $4.23 | 26116 |
| 2025-09-18 | 4.04 | $4.17 | 9643 |
| 2025-09-17 | 4.02 | $4.17 | 34526 |
| 2025-09-16 | 4.01 | $4.22 | 23209 |
| 2025-09-15 | 3.98 | $4.17 | 34714 |
| 2025-09-12 | 3.96 | $4.11 | 111033 |
| 2025-09-11 | 3.95 | $4.00 | 5037 |
| 2025-09-10 | 3.94 | $4.03 | 16700 |
| 2025-09-09 | 3.93 | $4.07 | 110700 |
| 2025-09-08 | 3.92 | $3.85 | 14605 |
| 2025-09-05 | 3.93 | $3.84 | 39642 |
| 2025-09-04 | 3.94 | $3.81 | 289700 |
| 2025-09-03 | 3.95 | $3.82 | 7648 |
| 2025-09-02 | 3.96 | $3.82 | 201528 |
| 2025-08-29 | 3.98 | $3.96 | 90700 |
| 2025-08-28 | 3.98 | $4.01 | 25121 |
| 2025-08-27 | 3.98 | $3.95 | 4227 |
| 2025-08-26 | 3.98 | $3.93 | 220200 |
| 2025-08-25 | 3.99 | $3.94 | 5640 |
| 2025-08-22 | 3.99 | $3.96 | 5600 |
| 2025-08-21 | 3.99 | $3.94 | 6200 |
| 2025-08-20 | 4.00 | $3.95 | 32400 |
| 2025-08-19 | 4.01 | $3.99 | 30300 |
| 2025-08-18 | 4.01 | $3.94 | 26000 |
| 2025-08-15 | 4.01 | $4.07 | 5445 |
| 2025-08-14 | 4.01 | $3.99 | 17626 |
| 2025-08-13 | 4.01 | $4.01 | 5000 |
| 2025-08-12 | 4.01 | $4.00 | 11700 |
| 2025-08-11 | 4.01 | $3.90 | 4800 |
| 2025-08-08 | 4.02 | $3.86 | 7115 |
| 2025-08-07 | 4.04 | $3.75 | 9531 |
| 2025-08-06 | 4.07 | $3.80 | 59400 |
| 2025-08-05 | 4.10 | $4.01 | 42027 |
| 2025-08-04 | 4.11 | $3.98 | 14100 |
| 2025-08-01 | 4.12 | $3.97 | 39701 |
| 2025-07-31 | 4.14 | $4.03 | 46800 |
| 2025-07-30 | 4.15 | $4.00 | 52233 |
| 2025-07-29 | 4.16 | $4.09 | 11200 |
| 2025-07-28 | 4.17 | $4.23 | 6900 |
| 2025-07-25 | 4.16 | $4.33 | 16722 |
| 2025-07-24 | 4.15 | $4.37 | 6236 |
| 2025-07-23 | 4.12 | $4.40 | 20710 |
| 2025-07-22 | 4.10 | $4.37 | 13014 |
| 2025-07-21 | 4.07 | $4.20 | 11219 |
| 2025-07-18 | 4.05 | $4.08 | 21700 |
| 2025-07-17 | 4.05 | $4.08 | 4000 |
| 2025-07-16 | 4.05 | $4.08 | 17100 |
| 2025-07-15 | 4.04 | $4.15 | 4700 |
| 2025-07-14 | 4.03 | $4.18 | 34134 |
| 2025-07-11 | 4.02 | $4.24 | 9700 |
| 2025-07-10 | 3.99 | $4.23 | 7200 |
| 2025-07-09 | 3.97 | $4.03 | 10400 |
| 2025-07-08 | 3.96 | $4.17 | 14704 |
| 2025-07-07 | 3.94 | $4.05 | 6531 |
| 2025-07-03 | 3.93 | $4.23 | 19700 |
| 2025-07-02 | 3.89 | $4.20 | 18900 |
| 2025-07-01 | 3.86 | $4.03 | 2531 |
| 2025-06-30 | 3.84 | $3.95 | 19600 |
| 2025-06-27 | 3.83 | $3.91 | 8240 |
| 2025-06-26 | 3.82 | $3.97 | 12400 |
| 2025-06-25 | 3.81 | $3.75 | 6300 |
| 2025-06-24 | 3.81 | $3.74 | 17213 |
| 2025-06-23 | 3.82 | $3.85 | 16440 |
| 2025-06-20 | 3.82 | $3.80 | 78007 |
| 2025-06-18 | 3.82 | $3.90 | 13412 |
| 2025-06-17 | 3.81 | $3.85 | 2200 |
| 2025-06-16 | 3.81 | $3.94 | 5400 |
| 2025-06-13 | 3.80 | $3.99 | 40348 |
| 2025-06-12 | 3.78 | $3.90 | 1448 |
| 2025-06-11 | 3.76 | $3.87 | 32200 |
| 2025-06-10 | 3.75 | $3.92 | 2200 |
| 2025-06-09 | 3.73 | $3.93 | 22700 |
| 2025-06-06 | 3.71 | $3.87 | 538035 |
| 2025-06-05 | 3.70 | $3.93 | 12500 |
| 2025-06-04 | 3.67 | $3.93 | 14600 |
| 2025-06-03 | 3.65 | $3.82 | 11000 |
| 2025-06-02 | 3.63 | $3.86 | 32400 |
| 2025-05-30 | 3.60 | $3.84 | 9000 |
| 2025-05-29 | 3.58 | $3.76 | 12033 |
| 2025-05-28 | 3.56 | $3.68 | 6843 |
| 2025-05-27 | 3.55 | $3.70 | 22124 |
| 2025-05-23 | 3.53 | $3.72 | 6201 |
| 2025-05-22 | 3.51 | $3.57 | 1200 |
| 2025-05-21 | 3.50 | $3.56 | 11600 |
| 2025-05-20 | 3.50 | $3.61 | 2.0M |
| 2025-05-19 | 3.48 | $3.52 | 23406 |
| 2025-05-16 | 3.48 | $3.53 | 7745 |
| 2025-05-15 | 3.48 | $3.64 | 4333 |
| 2025-05-14 | 3.46 | $3.61 | 755129 |
| 2025-05-13 | 3.44 | $3.58 | 1.1M |
| 2025-05-12 | 3.43 | $3.53 | 47421 |
| 2025-05-09 | 3.42 | $3.37 | 26029 |
| 2025-05-08 | 3.42 | $3.40 | 32300 |
| 2025-05-07 | 3.42 | $3.33 | 3000 |
| 2025-05-06 | 3.43 | $3.25 | 26145 |
| 2025-05-05 | 3.45 | $3.37 | 29400 |
| 2025-05-02 | 3.46 | $3.30 | 19500 |
| 2025-05-01 | 3.48 | $3.26 | 396327 |
| 2025-04-30 | 3.50 | $3.37 | 35100 |
| 2025-04-29 | 3.51 | $3.55 | 42930 |
| 2025-04-28 | 3.51 | $3.55 | 34540 |
| 2025-04-25 | 3.51 | $3.58 | 5425 |
| 2025-04-24 | 3.50 | $3.60 | 105300 |
| 2025-04-23 | 3.49 | $3.52 | 12431 |
| 2025-04-22 | 3.49 | $3.42 | 16900 |
| 2025-04-21 | 3.49 | $3.37 | 17000 |
| 2025-04-17 | 3.51 | $3.44 | 26829 |
| 2025-04-16 | 3.51 | $3.39 | 69300 |
| 2025-04-15 | 3.53 | $3.41 | 5500 |
| 2025-04-14 | 3.54 | $3.45 | 53900 |
| 2025-04-11 | 3.55 | $3.38 | 110509 |
| 2025-04-10 | 3.56 | $3.12 | 90000 |
| 2025-04-09 | 3.61 | $3.21 | 27100 |
| 2025-04-08 | 3.65 | $2.95 | 70600 |
| 2025-04-07 | 3.73 | $2.98 | 458729 |
| 2025-04-04 | 3.81 | $3.06 | 261335 |
| 2025-04-03 | 3.88 | $3.45 | 121236 |
| 2025-04-02 | 3.93 | $3.66 | 17100 |
| 2025-04-01 | 3.96 | $3.66 | 10404 |
| 2025-03-31 | 3.99 | $3.67 | 34700 |
| 2025-03-28 | 4.02 | $3.80 | 50100 |
| 2025-03-27 | 4.05 | $3.87 | 9046 |
| 2025-03-26 | 4.07 | $3.90 | 44313 |
| 2025-03-25 | 4.08 | $3.96 | 21700 |
| 2025-03-24 | 4.10 | $3.95 | 32209 |
| 2025-03-21 | 4.11 | $3.87 | 10900 |
| 2025-03-20 | 4.14 | $4.02 | 10200 |
| 2025-03-19 | 4.15 | $4.08 | 21103 |
| 2025-03-18 | 4.16 | $4.13 | 19500 |
| 2025-03-17 | 4.16 | $4.20 | 35523 |
| 2025-03-14 | 4.15 | $4.23 | 189640 |
| 2025-03-13 | 4.15 | $4.08 | 2222 |
| 2025-03-12 | 4.15 | $4.05 | 41800 |
| 2025-03-11 | 4.16 | $4.10 | 24506 |
| 2025-03-10 | 4.17 | $4.03 | 22000 |
| 2025-03-07 | 4.18 | $4.14 | 35626 |
| 2025-03-06 | 4.19 | $4.23 | 20900 |
| 2025-03-05 | 4.19 | $4.22 | 18300 |
| 2025-03-04 | 4.18 | $4.01 | 13330 |
| 2025-03-03 | 4.20 | $4.09 | 92800 |
| 2025-02-28 | 4.21 | $4.00 | 18608 |
| 2025-02-27 | 4.23 | $4.00 | 31700 |
| 2025-02-26 | 4.26 | $4.05 | 121100 |
| 2025-02-25 | 4.28 | $4.04 | 24130 |
| 2025-02-24 | 4.31 | $4.00 | 24543 |
| 2025-02-21 | 4.34 | $4.06 | 12300 |
| 2025-02-20 | 4.37 | $4.15 | 19546 |
| 2025-02-19 | 4.39 | $4.11 | 23531 |
| 2025-02-18 | 4.42 | $4.43 | 20207 |
| 2025-02-14 | 4.42 | $4.43 | 34345 |
| 2025-02-13 | 4.42 | $4.32 | 4400 |
| 2025-02-12 | 4.43 | $4.25 | 54500 |
| 2025-02-11 | 4.44 | $4.37 | 19324 |
| 2025-02-10 | 4.45 | $4.44 | 21939 |
| 2025-02-07 | 4.45 | $4.44 | 17305 |
| 2025-02-06 | 4.45 | $4.41 | 23400 |
| 2025-02-05 | 4.46 | $4.35 | 41000 |
| 2025-02-04 | 4.47 | $4.35 | 2500 |
| 2025-02-03 | 4.48 | $4.26 | 61019 |
| 2025-01-31 | 4.51 | $4.36 | 4825 |
| 2025-01-30 | 4.52 | $4.38 | 8320 |
| 2025-01-29 | 4.54 | $4.26 | 30600 |
| 2025-01-28 | 4.57 | $4.42 | 117022 |
| 2025-01-27 | 4.58 | $4.49 | 7414 |
| 2025-01-24 | 4.59 | $4.67 | 16920 |
| 2025-01-23 | 4.58 | $4.63 | 2800 |
| 2025-01-22 | 4.58 | $4.65 | 7300 |
| 2025-01-21 | 4.57 | $4.69 | 75900 |
| 2025-01-17 | 4.56 | $4.63 | 194418 |
| 2025-01-16 | 4.55 | $4.80 | 19519 |
| 2025-01-15 | 4.53 | $4.50 | 205687 |
| 2025-01-14 | 4.53 | $4.49 | 11618 |
| 2025-01-13 | 4.53 | $4.37 | 25006 |
| 2025-01-10 | 4.55 | $4.42 | 115015 |
| 2025-01-08 | 4.56 | $4.47 | 5900 |
| 2025-01-07 | 4.57 | $4.53 | 15800 |
| 2025-01-06 | 4.58 | $4.55 | 23300 |
| 2025-01-03 | 4.58 | $4.51 | 20300 |
| 2025-01-02 | 4.59 | $4.47 | 8900 |
| 2024-12-31 | 4.60 | $4.41 | 12500 |
| 2024-12-30 | 4.62 | $4.38 | 205700 |
| 2024-12-27 | 4.65 | $4.42 | 11100 |
| 2024-12-26 | 4.67 | $4.50 | 23600 |
| 2024-12-24 | 4.69 | $4.43 | 37700 |
| 2024-12-23 | 4.72 | $4.46 | 40442 |
| 2024-12-20 | 4.75 | $4.47 | 21500 |
| 2024-12-19 | 4.77 | $4.45 | 24440 |
| 2024-12-18 | 4.81 | $4.55 | 11400 |
| 2024-12-17 | 4.84 | $4.64 | 78640 |
| 2024-12-16 | 4.86 | $4.68 | 56627 |
| 2024-12-13 | 4.87 | $4.72 | 8308 |
| 2024-12-12 | 4.89 | $4.80 | 13800 |
| 2024-12-11 | 4.90 | $4.91 | 27908 |
| 2024-12-10 | 4.90 | $4.91 | 23900 |
| 2024-12-09 | 4.90 | $5.04 | 24202 |
| 2024-12-06 | 4.88 | $4.80 | 27147 |
| 2024-12-05 | 4.89 | $4.80 | 28500 |
| 2024-12-04 | 4.90 | $4.85 | 320700 |
| 2024-12-03 | 4.91 | $4.83 | 37518 |
| 2024-12-02 | 4.92 | $4.80 | 4.0M |
| 2024-11-29 | 4.93 | $4.83 | 11700 |
| 2024-11-27 | 4.94 | $4.78 | 40535 |
| 2024-11-26 | 4.95 | $4.73 | 11625 |
| 2024-11-25 | 4.98 | $4.91 | 14600 |
| 2024-11-22 | 4.99 | $4.77 | 10800 |
| 2024-11-21 | 5.01 | $4.80 | 43135 |
| 2024-11-20 | 5.03 | $4.83 | 114700 |
| 2024-11-19 | 5.05 | $4.80 | 190406 |
| 2024-11-18 | 5.08 | $4.82 | 21800 |
| 2024-11-15 | 5.10 | $4.82 | 106629 |
| 2024-11-14 | 5.13 | $4.79 | 106146 |
| 2024-11-13 | 5.17 | $4.79 | 177234 |
| 2024-11-12 | 5.21 | $4.80 | 2800 |
| 2024-11-11 | 5.25 | $5.00 | 28600 |
| 2024-11-08 | 5.28 | $5.10 | 12801 |
| 2024-11-07 | 5.30 | $5.42 | 41049 |
| 2024-11-06 | 5.29 | $5.19 | 6506 |
| 2024-11-05 | 5.30 | $5.32 | 51632 |
| 2024-11-04 | 5.29 | $5.25 | 7500 |
| 2024-11-01 | 5.30 | $5.21 | 15613 |
| 2024-10-31 | 5.31 | $5.25 | 9237 |
| 2024-10-30 | 5.31 | $5.35 | 8600 |
| 2024-10-29 | 5.31 | $5.29 | 31800 |
| 2024-10-28 | 5.31 | $5.25 | 46600 |
| 2024-10-25 | 5.32 | $5.15 | 7316 |
| 2024-10-24 | 5.34 | $5.15 | 20800 |
| 2024-10-23 | 5.36 | $5.20 | 91600 |
| 2024-10-22 | 5.37 | $5.28 | 9331 |
| 2024-10-21 | 5.38 | $5.26 | 22028 |
| 2024-10-18 | 5.40 | $5.26 | 315331 |
| 2024-10-17 | 5.41 | $5.25 | — |
| 2024-10-16 | 5.43 | $5.25 | 9707 |
| 2024-10-15 | 5.45 | $5.27 | 9449 |
| 2024-10-14 | 5.47 | $5.52 | 36800 |
| 2024-10-11 | 5.46 | $5.55 | 5100 |
| 2024-10-10 | 5.45 | $5.47 | 4111 |
| 2024-10-09 | 5.45 | $5.44 | 1900 |
| 2024-10-08 | 5.45 | $5.53 | 15109 |
| 2024-10-07 | 5.44 | $5.74 | 33917 |
| 2024-10-04 | 5.41 | $5.68 | 410200 |
| 2024-10-03 | 5.38 | $5.69 | 49000 |
| 2024-10-02 | 5.35 | $5.75 | 7300 |
| 2024-10-01 | 5.31 | $5.68 | 21023 |
| 2024-09-30 | 5.27 | $5.74 | 6000 |
| 2024-09-27 | 5.22 | $5.67 | 11700 |
| 2024-09-26 | 5.17 | $5.65 | 83900 |
| 2024-09-25 | 5.12 | $5.40 | 315548 |
| 2024-09-24 | 5.09 | $5.27 | 19000 |
| 2024-09-23 | 5.07 | $5.14 | 9102 |
| 2024-09-20 | 5.06 | $5.08 | 53248 |
| 2024-09-19 | 5.06 | $5.17 | 17710 |
| 2024-09-18 | 5.05 | $4.97 | 25544 |
| 2024-09-17 | 5.06 | $4.98 | 6100 |
| 2024-09-16 | 5.06 | $5.00 | 1821 |
| 2024-09-13 | 5.07 | $4.94 | 71713 |
| 2024-09-12 | 5.08 | $4.94 | 28600 |
| 2024-09-11 | 5.10 | $4.76 | 33800 |
| 2024-09-10 | 5.13 | $4.76 | 15737 |
| 2024-09-09 | 5.17 | $4.85 | 9600 |
| 2024-09-06 | 5.21 | $4.79 | 121400 |
| 2024-09-05 | 5.25 | $4.97 | 96000 |
| 2024-09-04 | 5.28 | $5.01 | 26714 |
| 2024-09-03 | 5.31 | $4.95 | 15602 |
| 2024-08-30 | 5.35 | $5.26 | 8418 |
| 2024-08-29 | 5.36 | $5.34 | 4347 |
| 2024-08-28 | 5.36 | $5.32 | 1900 |
| 2024-08-27 | 5.36 | $5.46 | 31106 |
| 2024-08-26 | 5.35 | $5.41 | 31400 |
| 2024-08-23 | 5.35 | $5.39 | 4630 |
| 2024-08-22 | 5.34 | $5.32 | 5943 |
| 2024-08-21 | 5.35 | $5.34 | 6017 |
| 2024-08-20 | 5.35 | $5.38 | 12700 |
| 2024-08-19 | 5.34 | $5.33 | 2100 |
| 2024-08-16 | 5.34 | $5.21 | 20100 |
| 2024-08-15 | 5.36 | $5.26 | 38526 |
| 2024-08-14 | 5.37 | $5.17 | 127203 |
| 2024-08-13 | 5.39 | $5.21 | 337500 |
| 2024-08-12 | 5.41 | $5.24 | 30500 |
| 2024-08-09 | 5.43 | $5.21 | 7000 |
| 2024-08-08 | 5.45 | $5.16 | 34500 |
| 2024-08-07 | 5.48 | $5.09 | 23828 |
| 2024-08-06 | 5.52 | $5.01 | 25509 |
| 2024-08-05 | 5.57 | $5.06 | 11800 |
| 2024-08-02 | 5.63 | $5.21 | 7417 |
| 2024-08-01 | 5.67 | $5.24 | 3418 |
| 2024-07-31 | 5.72 | $5.54 | 5500 |
| 2024-07-30 | 5.74 | $5.32 | 7427 |
| 2024-07-29 | 5.78 | $5.43 | 17000 |
| 2024-07-26 | 5.82 | $5.57 | 1312 |
| 2024-07-25 | 5.84 | $5.56 | 6829 |
| 2024-07-24 | 5.87 | $5.53 | 7437 |
| 2024-07-23 | 5.91 | $5.55 | 14527 |
| 2024-07-22 | 5.94 | $5.73 | 15817 |
| 2024-07-19 | 5.97 | $5.73 | 33424 |
| 2024-07-18 | 5.99 | $5.87 | 5027 |
| 2024-07-17 | 6.01 | $5.98 | 26600 |
| 2024-07-16 | 6.01 | $5.94 | 13900 |
| 2024-07-15 | 6.02 | $6.09 | 11208 |
| 2024-07-12 | 6.01 | $6.15 | 4900 |
| 2024-07-11 | 5.99 | $6.18 | 34200 |
| 2024-07-10 | 5.97 | $6.14 | 6631 |
| 2024-07-09 | 5.96 | $6.14 | 11044 |
| 2024-07-08 | 5.94 | $6.12 | 26900 |
| 2024-07-05 | 5.92 | $6.20 | 9028 |
| 2024-07-03 | 5.89 | $6.09 | 13800 |
| 2024-07-02 | 5.86 | $5.89 | 3900 |
| 2024-07-01 | 5.86 | $5.85 | 5442 |
| 2024-06-28 | 5.86 | $5.70 | 30200 |
| 2024-06-27 | 5.88 | $5.70 | 6323 |
| 2024-06-26 | 5.90 | $5.73 | 5900 |
| 2024-06-25 | 5.92 | $5.78 | 2500 |
| 2024-06-24 | 5.93 | $5.84 | 7400 |
| 2024-06-21 | 5.94 | $5.73 | 18023 |
| 2024-06-20 | 5.96 | $5.90 | 29600 |
| 2024-06-18 | 5.97 | $5.79 | 33917 |
| 2024-06-17 | 5.99 | $5.75 | 1817 |
| 2024-06-14 | 6.02 | $5.78 | 109900 |
| 2024-06-13 | 6.04 | $5.90 | 19000 |
| 2024-06-12 | 6.05 | $5.91 | 3348 |
| 2024-06-11 | 6.07 | $5.99 | 4800 |
| 2024-06-10 | 6.08 | $6.13 | 10014 |
| 2024-06-07 | 6.07 | $5.95 | 5110 |
| 2024-06-06 | 6.09 | $6.06 | 276700 |
| 2024-06-05 | 6.09 | $6.05 | 16100 |
| 2024-06-04 | 6.09 | $5.98 | 149935 |
| 2024-06-03 | 6.10 | $6.16 | 10938 |
| 2024-05-31 | 6.10 | $6.14 | 27000 |
| 2024-05-30 | 6.09 | $6.16 | 2000 |
| 2024-05-29 | 6.09 | $6.13 | 5300 |
| 2024-05-28 | 6.08 | $6.25 | 6200 |
| 2024-05-24 | 6.07 | $6.17 | 6830 |
| 2024-05-23 | 6.05 | $6.12 | 1600 |
| 2024-05-22 | 6.05 | $6.10 | 54500 |
| 2024-05-21 | 6.04 | $6.35 | 19639 |
| 2024-05-20 | 6.01 | $6.36 | 23300 |
| 2024-05-17 | 5.97 | $6.35 | 10526 |
| 2024-05-16 | 5.93 | $6.22 | 15800 |
| 2024-05-15 | 5.90 | $6.21 | 8307 |
| 2024-05-14 | 5.87 | $6.20 | 32800 |
| 2024-05-13 | 5.84 | $5.92 | 85837 |
| 2024-05-10 | 5.83 | $5.94 | 10637 |
| 2024-05-09 | 5.82 | $5.82 | 12500 |
| 2024-05-08 | 5.81 | $5.87 | 163317 |
| 2024-05-07 | 5.81 | $5.84 | 327400 |
| 2024-05-06 | 5.81 | $5.83 | 16600 |
| 2024-05-03 | 5.80 | $5.74 | 13600 |
| 2024-05-02 | 5.81 | $5.73 | 6500 |
| 2024-05-01 | 5.82 | $5.86 | 3230 |
| 2024-04-30 | 5.81 | $5.90 | 316 |
| 2024-04-29 | 5.80 | $5.92 | 18735 |
| 2024-04-26 | 5.79 | $5.90 | 53900 |
| 2024-04-25 | 5.78 | $5.89 | 3200 |
| 2024-04-24 | 5.77 | $5.89 | 31700 |
| 2024-04-23 | 5.76 | $5.73 | 13300 |
| 2024-04-22 | 5.76 | $5.89 | 2011 |
| 2024-04-19 | 5.75 | $5.88 | 4700 |
| 2024-04-18 | 5.73 | $5.95 | 7100 |
| 2024-04-17 | 5.71 | $5.85 | 101631 |
| 2024-04-16 | 5.69 | $5.83 | 167400 |
| 2024-04-15 | 5.68 | $5.96 | 66200 |
| 2024-04-12 | 5.65 | $6.00 | 115239 |
| 2024-04-11 | 5.61 | $5.89 | 29600 |
| 2024-04-10 | 5.58 | $5.89 | 7615 |
| 2024-04-09 | 5.55 | $6.02 | 72000 |
| 2024-04-08 | 5.50 | $5.92 | 274100 |
| 2024-04-05 | 5.46 | $5.79 | 65038 |
| 2024-04-04 | 5.42 | $5.85 | 129411 |
| 2024-04-03 | 5.38 | $5.85 | 73900 |
| 2024-04-02 | 5.33 | $5.60 | 452701 |
| 2024-04-01 | 5.30 | $5.54 | 26900 |
| 2024-03-28 | 5.28 | $5.50 | 321022 |
| 2024-03-27 | 5.25 | $5.45 | 486043 |
| 2024-03-26 | 5.23 | $5.37 | 6823 |
| 2024-03-25 | 5.22 | $5.32 | 59400 |
| 2024-03-22 | 5.21 | $5.40 | 904000 |
| 2024-03-21 | 5.19 | $5.44 | 891800 |
| 2024-03-20 | 5.16 | $5.38 | 11030 |
| 2024-03-19 | 5.14 | $5.33 | 117400 |
| 2024-03-18 | 5.12 | $5.41 | 16200 |
| 2024-03-15 | 5.08 | $5.41 | 26118 |
| 2024-03-14 | 5.05 | $5.33 | 100200 |
| 2024-03-13 | 5.02 | $5.38 | 121700 |
| 2024-03-12 | 4.98 | $5.13 | 39408 |
| 2024-03-11 | 4.97 | $5.05 | 95500 |
| 2024-03-08 | 4.96 | $5.14 | 44200 |
| 2024-03-07 | 4.94 | $5.10 | 156500 |
| 2024-03-06 | 4.92 | $4.94 | 39300 |
| 2024-03-05 | 4.92 | $4.84 | 11847 |
| 2024-03-04 | 4.93 | $4.85 | 28400 |
| 2024-03-01 | 4.94 | $4.82 | 16432 |
| 2024-02-29 | 4.95 | $4.79 | 309200 |
| 2024-02-28 | 4.97 | $4.72 | 71232 |
| 2024-02-27 | 4.99 | $4.74 | 41312 |
| 2024-02-26 | 5.02 | $4.69 | 274516 |
| 2024-02-23 | 5.05 | $4.77 | 29319 |
| 2024-02-22 | 5.08 | $4.79 | 172800 |
| 2024-02-21 | 5.11 | $4.89 | 30407 |
| 2024-02-20 | 5.14 | $4.91 | 10132 |
| 2024-02-16 | 5.16 | $5.03 | 46741 |
| 2024-02-15 | 5.17 | $4.96 | 19500 |
| 2024-02-14 | 5.20 | $4.90 | 15523 |
| 2024-02-13 | 5.23 | $4.89 | 5400 |
| 2024-02-12 | 5.26 | $4.98 | 46833 |
| 2024-02-09 | 5.29 | $4.88 | 145400 |
| 2024-02-08 | 5.34 | $5.04 | 27914 |
| 2024-02-07 | 5.37 | $5.07 | 35447 |
| 2024-02-06 | 5.40 | $5.18 | 41400 |
| 2024-02-05 | 5.42 | $5.15 | 144921 |
| 2024-02-02 | 5.45 | $5.29 | 17347 |
| 2024-02-01 | 5.47 | $5.48 | 67622 |
| 2024-01-31 | 5.47 | $5.36 | 8700 |
| 2024-01-30 | 5.48 | $5.37 | 2206 |
| 2024-01-29 | 5.49 | $5.43 | 68513 |
| 2024-01-26 | 5.50 | $5.40 | 11245 |
| 2024-01-25 | 5.51 | $5.25 | 27147 |
| 2024-01-24 | 5.53 | $5.32 | 18041 |
| 2024-01-23 | 5.55 | $5.18 | 7500 |
| 2024-01-22 | 5.59 | $5.05 | 77818 |
| 2024-01-19 | 5.65 | $5.27 | 19424 |
| 2024-01-18 | 5.69 | $5.33 | 64600 |
| 2024-01-17 | 5.73 | $5.26 | 33500 |
| 2024-01-16 | 5.78 | $5.54 | 54000 |
| 2024-01-12 | 5.80 | $5.71 | 9006 |
| 2024-01-11 | 5.81 | $5.75 | 11706 |
| 2024-01-10 | 5.82 | $5.71 | 28043 |
| 2024-01-09 | 5.83 | $5.71 | 8900 |
| 2024-01-08 | 5.85 | $5.86 | 56129 |
| 2024-01-05 | 5.84 | $5.83 | 102422 |
| 2024-01-04 | 5.85 | $5.93 | 21300 |
| 2024-01-03 | 5.84 | $5.80 | 72500 |
| 2024-01-02 | 5.84 | $5.89 | 25500 |
| 2023-12-29 | 5.83 | $6.00 | 8449 |
| 2023-12-28 | 5.82 | $5.97 | 20000 |
| 2023-12-27 | 5.80 | $6.06 | 62124 |
| 2023-12-26 | 5.77 | $5.97 | 13400 |
| 2023-12-22 | 5.75 | $5.95 | 43000 |
| 2023-12-21 | 5.73 | $5.94 | 10644 |
| 2023-12-20 | 5.71 | $5.89 | 290436 |
| 2023-12-19 | 5.69 | $5.99 | 15714 |
| 2023-12-18 | 5.66 | $5.83 | 107624 |
| 2023-12-15 | 5.64 | $5.84 | 90300 |
| 2023-12-14 | 5.62 | $5.78 | 105500 |
| 2023-12-13 | 5.61 | $5.53 | 19648 |
| 2023-12-12 | 5.61 | $5.50 | 12800 |
| 2023-12-11 | 5.62 | $5.59 | 93513 |
| 2023-12-08 | 5.63 | $5.70 | 25300 |
| 2023-12-07 | 5.62 | $5.78 | 32900 |
| 2023-12-06 | 5.60 | $5.61 | 10125 |
| 2023-12-05 | 5.60 | $5.55 | 10600 |
| 2023-12-04 | 5.61 | $5.64 | 13640 |
| 2023-12-01 | 5.61 | $5.78 | 156117 |
| 2023-11-30 | 5.59 | $5.57 | 19500 |
| 2023-11-29 | 5.59 | $5.70 | 5037 |
| 2023-11-28 | 5.58 | $5.67 | 22932 |
| 2023-11-27 | 5.57 | $5.59 | 25622 |
| 2023-11-24 | 5.57 | $5.69 | 17836 |
| 2023-11-22 | 5.55 | $5.64 | 15100 |
| 2023-11-21 | 5.54 | $5.74 | 196900 |
| 2023-11-20 | 5.52 | $5.84 | 35100 |
| 2023-11-17 | 5.49 | $5.86 | 162100 |
| 2023-11-16 | 5.45 | $5.70 | 13800 |
| 2023-11-15 | 5.42 | $5.79 | 58100 |
| 2023-11-14 | 5.39 | $5.60 | 41200 |
| 2023-11-13 | 5.36 | $5.33 | 15027 |
| 2023-11-10 | 5.37 | $5.25 | 8343 |
| 2023-11-09 | 5.38 | $5.24 | 10002 |
| 2023-11-08 | 5.39 | $5.23 | 54700 |
| 2023-11-07 | 5.41 | $5.32 | 10200 |
| 2023-11-06 | 5.42 | $5.46 | 20836 |
| 2023-11-03 | 5.42 | $5.46 | 54718 |
| 2023-11-02 | 5.41 | $5.40 | 20501 |
| 2023-11-01 | 5.41 | $5.21 | 12500 |
| 2023-10-31 | 5.44 | $5.29 | 13000 |
| 2023-10-30 | 5.45 | $5.43 | 8300 |
| 2023-10-27 | 5.45 | $5.35 | 4936 |
| 2023-10-26 | 5.46 | $5.33 | 13600 |
| 2023-10-25 | 5.48 | $5.32 | 12300 |
| 2023-10-24 | 5.49 | $5.28 | 28904 |
| 2023-10-23 | 5.52 | $5.30 | 150900 |
| 2023-10-20 | 5.54 | $5.29 | 21200 |
| 2023-10-19 | 5.57 | $5.51 | 2316 |
| 2023-10-18 | 5.57 | $5.54 | 60543 |
| 2023-10-17 | 5.57 | $5.64 | 12200 |
| 2023-10-16 | 5.57 | $5.65 | 58718 |
| 2023-10-13 | 5.56 | $5.54 | 5000 |
| 2023-10-12 | 5.56 | $5.65 | 5100 |
| 2023-10-11 | 5.55 | $5.68 | 19717 |
| 2023-10-10 | 5.54 | $5.72 | 71200 |
| 2023-10-09 | 5.52 | $5.56 | 25800 |
| 2023-10-06 | 5.51 | $5.50 | 16300 |
| 2023-10-05 | 5.52 | $5.38 | 5300 |
| 2023-10-04 | 5.53 | $5.40 | 30600 |
| 2023-10-03 | 5.54 | $5.45 | 76208 |
| 2023-10-02 | 5.55 | $5.55 | 9118 |
| 2023-09-29 | 5.55 | $5.69 | 8000 |
| 2023-09-28 | 5.54 | $5.64 | 84735 |
| 2023-09-27 | 5.53 | $5.48 | 13307 |
| 2023-09-26 | 5.53 | $5.49 | 25115 |
| 2023-09-25 | 5.54 | $5.59 | 11538 |
| 2023-09-22 | 5.53 | $5.57 | 3900 |
| 2023-09-21 | 5.53 | $5.56 | 33510 |
| 2023-09-20 | 5.53 | $5.74 | 5000 |
| 2023-09-19 | 5.50 | $5.70 | 17400 |
| 2023-09-18 | 5.48 | $5.69 | 13706 |
| 2023-09-15 | 5.46 | $5.56 | 10100 |
| 2023-09-14 | 5.45 | $5.60 | 51327 |
| 2023-09-13 | 5.44 | $5.35 | 28420 |
| 2023-09-12 | 5.45 | $5.42 | 10200 |
| 2023-09-11 | 5.45 | $5.40 | 18541 |
| 2023-09-08 | 5.45 | $5.25 | 11600 |
| 2023-09-07 | 5.47 | $5.29 | 7800 |
| 2023-09-06 | 5.49 | $5.32 | 18817 |
| 2023-09-05 | 5.51 | $5.39 | 3000 |
| 2023-09-01 | 5.53 | $5.40 | 26441 |
| 2023-08-31 | 5.54 | $5.34 | 4100 |
| 2023-08-30 | 5.56 | $5.52 | 22247 |
| 2023-08-29 | 5.56 | $5.55 | 137900 |
| 2023-08-28 | 5.57 | $5.47 | 4900 |
| 2023-08-25 | 5.58 | $5.42 | 8700 |
| 2023-08-24 | 5.59 | $5.41 | 14200 |
| 2023-08-23 | 5.61 | $5.53 | 5609 |
| 2023-08-22 | 5.62 | $5.47 | 25200 |
| 2023-08-21 | 5.64 | $5.35 | 43000 |
| 2023-08-18 | 5.67 | $5.33 | 23025 |
| 2023-08-17 | 5.70 | $5.40 | 18712 |
| 2023-08-16 | 5.73 | $5.32 | 11900 |
| 2023-08-15 | 5.78 | $5.30 | 36234 |
| 2023-08-14 | 5.83 | $5.51 | 76000 |
| 2023-08-11 | 5.86 | $5.66 | 12738 |
| 2023-08-10 | 5.88 | $5.73 | 24828 |
| 2023-08-09 | 5.90 | $5.80 | 12340 |
| 2023-08-08 | 5.91 | $5.72 | 16600 |
| 2023-08-07 | 5.92 | $5.89 | 22821 |
| 2023-08-04 | 5.93 | $5.85 | 16604 |
| 2023-08-03 | 5.94 | $5.87 | 7046 |
| 2023-08-02 | 5.94 | $5.87 | 132200 |
| 2023-08-01 | 5.95 | $6.02 | 4800 |
| 2023-07-31 | 5.94 | $6.09 | 13100 |
| 2023-07-28 | 5.93 | $5.98 | 12200 |
| 2023-07-27 | 5.92 | $6.00 | 19148 |
| 2023-07-26 | 5.91 | $6.09 | 44000 |
| 2023-07-25 | 5.90 | $6.21 | 74045 |
| 2023-07-24 | 5.86 | $6.15 | 118000 |
| 2023-07-21 | 5.83 | $6.05 | 62400 |
| 2023-07-20 | 5.81 | $6.08 | 13041 |
| 2023-07-19 | 5.78 | $5.87 | 30621 |
| 2023-07-18 | 5.77 | $5.89 | 49600 |
| 2023-07-17 | 5.76 | $5.96 | 28932 |
| 2023-07-14 | 5.74 | $6.07 | 32400 |
| 2023-07-13 | 5.70 | $6.15 | 114700 |
| 2023-07-12 | 5.66 | $5.94 | 27500 |
| 2023-07-11 | 5.63 | $5.66 | 7500 |
| 2023-07-10 | 5.62 | $5.58 | 3000 |
| 2023-07-07 | 5.63 | $5.62 | 26600 |
| 2023-07-06 | 5.63 | $5.53 | 19400 |
| 2023-07-05 | 5.64 | $5.78 | 71345 |
| 2023-07-03 | 5.63 | $5.83 | 5200 |
| 2023-06-30 | 5.60 | $5.66 | 23112 |
| 2023-06-29 | 5.60 | $5.53 | 50304 |
| 2023-06-28 | 5.61 | $5.49 | 27911 |
| 2023-06-27 | 5.62 | $5.64 | 33245 |
| 2023-06-26 | 5.62 | $5.59 | 34424 |
| 2023-06-23 | 5.62 | $5.50 | 40100 |
| 2023-06-22 | 5.63 | $5.70 | 13700 |
| 2023-06-21 | 5.62 | $5.77 | 10822 |
| 2023-06-20 | 5.61 | $5.79 | 68100 |
| 2023-06-16 | 5.59 | $6.03 | 46600 |
| 2023-06-15 | 5.54 | $6.07 | 22123 |
| 2023-06-14 | 5.49 | $5.93 | 26900 |
| 2023-06-13 | 5.44 | $5.76 | 42400 |
| 2023-06-12 | 5.41 | $5.48 | 10300 |
| 2023-06-09 | 5.40 | $5.48 | 102023 |
| 2023-06-08 | 5.39 | $5.52 | 18939 |
| 2023-06-07 | 5.38 | $5.40 | 128440 |
| 2023-06-06 | 5.38 | $5.32 | 31417 |
| 2023-06-05 | 5.38 | $5.35 | 107643 |
| 2023-06-02 | 5.39 | $5.40 | 14400 |
| 2023-06-01 | 5.39 | $5.23 | 4033 |
| 2023-05-31 | 5.40 | $5.14 | 137449 |
| 2023-05-30 | 5.43 | $5.17 | 23900 |
| 2023-05-26 | 5.46 | $5.24 | 38143 |
| 2023-05-25 | 5.48 | $5.13 | 71500 |
| 2023-05-24 | 5.52 | $5.15 | 43500 |
| 2023-05-23 | 5.55 | $5.26 | 35038 |
| 2023-05-22 | 5.59 | $5.42 | 19416 |
| 2023-05-19 | 5.60 | $5.42 | 3122 |
| 2023-05-18 | 5.62 | $5.33 | 20600 |
| 2023-05-17 | 5.65 | $5.48 | 7200 |
| 2023-05-16 | 5.67 | $5.41 | 15433 |
| 2023-05-15 | 5.70 | $5.48 | 17000 |
| 2023-05-12 | 5.72 | $5.40 | 32608 |
| 2023-05-11 | 5.75 | $5.37 | 67606 |
| 2023-05-10 | 5.80 | $5.62 | 16400 |
| 2023-05-09 | 5.81 | $5.67 | 87300 |
| 2023-05-08 | 5.83 | $5.68 | 20928 |
| 2023-05-05 | 5.84 | $5.65 | 8100 |
| 2023-05-04 | 5.86 | $5.50 | 68814 |
| 2023-05-03 | 5.90 | $5.78 | 14100 |
| 2023-05-02 | 5.92 | $5.74 | 14900 |
| 2023-05-01 | 5.93 | $5.89 | 40218 |
| 2023-04-28 | 5.94 | $5.88 | 28105 |
| 2023-04-27 | 5.95 | $5.98 | 25937 |
| 2023-04-26 | 5.94 | $5.94 | 107800 |
| 2023-04-25 | 5.94 | $5.81 | 27518 |
| 2023-04-24 | 5.96 | $6.10 | 32532 |
| 2023-04-21 | 5.94 | $6.10 | 212800 |
| 2023-04-20 | 5.92 | $6.22 | 27100 |
| 2023-04-19 | 5.89 | $6.14 | 201700 |
| 2023-04-18 | 5.87 | $6.20 | 118413 |
| 2023-04-17 | 5.83 | $6.05 | 25215 |
| 2023-04-14 | 5.81 | $6.13 | 175200 |
| 2023-04-13 | 5.78 | $6.13 | 23600 |
| 2023-04-12 | 5.74 | $6.01 | 30500 |
| 2023-04-11 | 5.71 | $5.88 | 29300 |
| 2023-04-10 | 5.69 | $5.69 | 8200 |
| 2023-04-06 | 5.69 | $5.76 | 21942 |
| 2023-04-05 | 5.68 | $5.70 | 27719 |
| 2023-04-04 | 5.68 | $5.79 | 85343 |
| 2023-04-03 | 5.67 | $5.71 | 37900 |
| 2023-03-31 | 5.67 | $5.73 | 63400 |
| 2023-03-30 | 5.66 | $5.81 | 136400 |
| 2023-03-29 | 5.65 | $5.71 | 9504 |
| 2023-03-28 | 5.64 | $5.67 | 157046 |
| 2023-03-27 | 5.63 | $5.56 | 15700 |
| 2023-03-24 | 5.64 | $5.41 | 10827 |
| 2023-03-23 | 5.67 | $5.47 | 8100 |
| 2023-03-22 | 5.69 | $5.50 | 20600 |
| 2023-03-21 | 5.71 | $5.53 | 30136 |
| 2023-03-20 | 5.73 | $5.54 | 29606 |
| 2023-03-17 | 5.75 | $5.29 | 43600 |
| 2023-03-16 | 5.79 | $5.16 | 24700 |
| 2023-03-15 | 5.86 | $5.01 | 129800 |
| 2023-03-14 | 5.95 | $5.60 | 7400 |
| 2023-03-13 | 5.99 | $5.60 | 15500 |
| 2023-03-10 | 6.03 | $5.62 | 31729 |
| 2023-03-09 | 6.07 | $5.60 | 14400 |
| 2023-03-08 | 6.12 | $5.74 | 75412 |
| 2023-03-07 | 6.16 | $5.68 | 35241 |
| 2023-03-06 | 6.21 | $6.05 | 29336 |
| 2023-03-03 | 6.23 | $6.30 | 23239 |
| 2023-03-02 | 6.22 | $6.10 | 94900 |
| 2023-03-01 | 6.23 | $6.19 | 134200 |
| 2023-02-28 | 6.24 | $5.95 | 8115 |
| 2023-02-27 | 6.27 | $5.99 | 44200 |
| 2023-02-24 | 6.30 | $5.84 | 15330 |
| 2023-02-23 | 6.35 | $5.95 | 12449 |
| 2023-02-22 | 6.39 | $5.95 | 29800 |
| 2023-02-21 | 6.43 | $6.05 | 11625 |
| 2023-02-17 | 6.47 | $6.15 | 28000 |
| 2023-02-16 | 6.51 | $6.08 | 34929 |
| 2023-02-15 | 6.55 | $6.18 | 251848 |
| 2023-02-14 | 6.59 | $6.37 | 9000 |
| 2023-02-13 | 6.62 | $6.32 | 14629 |
| 2023-02-10 | 6.65 | $6.20 | 23500 |
| 2023-02-09 | 6.69 | $6.36 | 46400 |
| 2023-02-08 | 6.73 | $6.65 | 26234 |
| 2023-02-07 | 6.74 | $6.65 | 9200 |
| 2023-02-06 | 6.75 | $6.53 | 185900 |
| 2023-02-03 | 6.77 | $6.66 | 326019 |
| 2023-02-02 | 6.78 | $6.64 | 37716 |
| 2023-02-01 | 6.79 | $6.86 | 40700 |
| 2023-01-31 | 6.79 | $6.70 | 101507 |
| 2023-01-30 | 6.80 | $6.78 | 63600 |
| 2023-01-27 | 6.80 | $6.80 | 46030 |
| 2023-01-26 | 6.80 | $6.84 | 9500 |
| 2023-01-25 | 6.79 | $6.96 | 20941 |
| 2023-01-24 | 6.78 | $6.96 | 70607 |
| 2023-01-23 | 6.76 | $7.17 | 345924 |
| 2023-01-20 | 6.71 | $7.16 | 36100 |
| 2023-01-19 | 6.67 | $7.07 | 21609 |
| 2023-01-18 | 6.62 | $7.04 | 86122 |
| 2023-01-17 | 6.58 | $6.73 | 50330 |
| 2023-01-13 | 6.56 | $6.84 | 73500 |
| 2023-01-12 | 6.53 | $6.68 | 9622 |
| 2023-01-11 | 6.52 | $6.54 | 21720 |
| 2023-01-10 | 6.52 | $6.50 | 206900 |
| 2023-01-09 | 6.52 | $6.58 | 13700 |
| 2023-01-06 | 6.51 | $6.40 | 13507 |
| 2023-01-05 | 6.52 | $6.14 | 7908 |
| 2023-01-04 | 6.57 | $6.11 | 34700 |
| 2023-01-03 | 6.61 | $6.54 | 6011 |
| 2022-12-30 | 6.62 | $6.63 | 7800 |
| 2022-12-29 | 6.62 | $6.78 | 94805 |
| 2022-12-28 | 6.60 | $6.69 | 71600 |
| 2022-12-27 | 6.59 | $6.77 | 82200 |
| 2022-12-23 | 6.58 | $6.74 | 6300 |
| 2022-12-22 | 6.56 | $6.67 | 21913 |
| 2022-12-21 | 6.55 | $6.79 | 13500 |
| 2022-12-20 | 6.52 | $6.71 | 12900 |
| 2022-12-19 | 6.50 | $6.52 | 4800 |
| 2022-12-16 | 6.50 | $6.45 | 13300 |
| 2022-12-15 | 6.50 | $6.47 | 900 |
| 2022-12-14 | 6.51 | $6.70 | 9900 |
| 2022-12-13 | 6.49 | $6.74 | 15510 |
| 2022-12-12 | 6.46 | $6.59 | 26318 |
| 2022-12-09 | 6.45 | $6.61 | 28100 |
| 2022-12-08 | 6.43 | $6.73 | 101239 |
| 2022-12-07 | 6.40 | $6.60 | 29500 |
| 2022-12-06 | 6.38 | $6.67 | 22400 |
| 2022-12-05 | 6.35 | $6.84 | 17906 |
| 2022-12-02 | 6.29 | $6.84 | 24921 |
| 2022-12-01 | 6.24 | $6.82 | 61122 |
| 2022-11-30 | 6.17 | $6.75 | 40636 |
| 2022-11-29 | 6.11 | $6.56 | 27346 |
| 2022-11-28 | 6.07 | $6.47 | 27800 |
| 2022-11-25 | 6.02 | $6.44 | 36100 |
| 2022-11-23 | 5.98 | $6.42 | 17700 |
| 2022-11-22 | 5.94 | $6.13 | 7732 |
| 2022-11-21 | 5.91 | $5.86 | 8430 |
| 2022-11-18 | 5.92 | $6.05 | 8709 |
| 2022-11-17 | 5.91 | $6.01 | 8532 |
| 2022-11-16 | 5.90 | $6.20 | 80840 |
| 2022-11-15 | 5.86 | $6.10 | 5908 |
| 2022-11-14 | 5.84 | $6.01 | 25119 |
| 2022-11-11 | 5.82 | $6.01 | 10300 |
| 2022-11-10 | 5.80 | $5.91 | 5700 |
| 2022-11-09 | 5.79 | $5.85 | 8234 |
| 2022-11-08 | 5.78 | $6.09 | 26403 |
| 2022-11-07 | 5.75 | $6.09 | 95944 |
| 2022-11-04 | 5.71 | $6.07 | 21400 |
| 2022-11-03 | 5.68 | $5.80 | 20100 |
| 2022-11-02 | 5.66 | $5.85 | 143300 |
| 2022-11-01 | 5.65 | $6.01 | 85700 |
| 2022-10-31 | 5.61 | $5.76 | 14700 |
| 2022-10-28 | 5.59 | $5.79 | 13107 |
| 2022-10-27 | 5.57 | $5.78 | 12700 |
| 2022-10-26 | 5.55 | $5.90 | 18310 |
| 2022-10-25 | 5.51 | $5.74 | 12900 |
| 2022-10-24 | 5.49 | $5.61 | 83500 |
| 2022-10-21 | 5.47 | $5.70 | 5924 |
| 2022-10-20 | 5.45 | $5.36 | 7639 |
| 2022-10-19 | 5.46 | $5.29 | 52400 |
| 2022-10-18 | 5.48 | $5.48 | 11100 |
| 2022-10-17 | 5.48 | $5.52 | 18700 |
| 2022-10-14 | 5.47 | $5.35 | 9337 |
| 2022-10-13 | 5.48 | $5.58 | 21814 |
| 2022-10-12 | 5.47 | $5.47 | 41700 |
| 2022-10-11 | 5.47 | $5.30 | 26623 |
| 2022-10-10 | 5.49 | $5.44 | 15127 |
| 2022-10-07 | 5.50 | $5.45 | 8831 |
| 2022-10-06 | 5.50 | $5.53 | 13325 |
| 2022-10-05 | 5.50 | $5.80 | 16648 |
| 2022-10-04 | 5.47 | $5.71 | 91000 |
| 2022-10-03 | 5.44 | $5.51 | 14021 |
| 2022-09-30 | 5.44 | $5.30 | 11900 |
| 2022-09-29 | 5.45 | $5.44 | 20700 |
| 2022-09-28 | 5.45 | $5.33 | 26339 |
| 2022-09-27 | 5.46 | $5.16 | 9431 |
| 2022-09-26 | 5.50 | $4.90 | 46900 |
| 2022-09-23 | 5.56 | $5.04 | 65000 |
| 2022-09-22 | 5.61 | $5.54 | 103500 |
| 2022-09-21 | 5.62 | $5.58 | 22241 |
| 2022-09-20 | 5.63 | $5.49 | 12000 |
| 2022-09-19 | 5.64 | $5.59 | 24900 |
| 2022-09-16 | 5.64 | $5.60 | 75344 |
| 2022-09-15 | 5.65 | $5.74 | 10041 |
| 2022-09-14 | 5.64 | $5.76 | 37811 |
| 2022-09-13 | 5.63 | $5.63 | 12100 |
| 2022-09-12 | 5.63 | $5.90 | 38749 |
| 2022-09-09 | 5.60 | $5.73 | 57800 |
| 2022-09-08 | 5.58 | $5.41 | 21436 |
| 2022-09-07 | 5.60 | $5.42 | 11821 |
| 2022-09-06 | 5.62 | $5.61 | 6400 |
| 2022-09-02 | 5.62 | $5.25 | 20800 |
| 2022-09-01 | 5.66 | $5.15 | 44700 |
| 2022-08-31 | 5.72 | $5.50 | 18600 |
| 2022-08-30 | 5.74 | $5.61 | 63138 |
| 2022-08-29 | 5.75 | $5.80 | 5817 |
| 2022-08-26 | 5.75 | $5.90 | 17700 |
| 2022-08-25 | 5.73 | $6.02 | 57700 |
| 2022-08-24 | 5.70 | $5.86 | 11541 |
| 2022-08-23 | 5.69 | $6.00 | 116700 |
| 2022-08-22 | 5.65 | $5.80 | 63600 |
| 2022-08-19 | 5.64 | $5.75 | 19200 |
| 2022-08-18 | 5.63 | $5.97 | 18624 |
| 2022-08-17 | 5.59 | $5.79 | 97200 |
| 2022-08-16 | 5.57 | $5.87 | 38800 |
| 2022-08-15 | 5.54 | $5.66 | 53417 |
| 2022-08-12 | 5.52 | $5.80 | 34444 |
| 2022-08-11 | 5.49 | $5.78 | 17600 |
| 2022-08-10 | 5.46 | $5.73 | 15400 |
| 2022-08-09 | 5.44 | $5.61 | 15900 |
| 2022-08-08 | 5.42 | $5.60 | 11908 |
| 2022-08-05 | 5.40 | $5.63 | 42781 |
| 2022-08-04 | 5.37 | $5.62 | 77041 |
| 2022-08-03 | 5.35 | $5.44 | 45942 |
| 2022-08-02 | 5.34 | $5.50 | 11700 |
| 2022-08-01 | 5.32 | $5.66 | 9300 |
| 2022-07-29 | 5.29 | $5.66 | 32246 |
| 2022-07-28 | 5.25 | $5.46 | 10300 |
| 2022-07-27 | 5.22 | $5.54 | 36703 |
| 2022-07-26 | 5.19 | $5.28 | 4108 |
| 2022-07-25 | 5.18 | $5.03 | 7703 |
| 2022-07-22 | 5.20 | $5.11 | 101222 |
| 2022-07-21 | 5.21 | $5.04 | 6500 |
| 2022-07-20 | 5.22 | $5.10 | 77000 |
| 2022-07-19 | 5.24 | $4.98 | 64527 |
| 2022-07-18 | 5.26 | $5.05 | 2700 |
| 2022-07-15 | 5.29 | $4.78 | 41600 |
| 2022-07-14 | 5.34 | $4.76 | 113500 |
| 2022-07-13 | 5.40 | $4.98 | 6100 |
| 2022-07-12 | 5.44 | $5.01 | 211611 |
| 2022-07-11 | 5.49 | $5.07 | 58600 |
| 2022-07-08 | 5.53 | $5.15 | 5939 |
| 2022-07-07 | 5.58 | $5.23 | 66214 |
| 2022-07-06 | 5.61 | $4.95 | 54841 |
| 2022-07-05 | 5.68 | $4.83 | 49000 |
| 2022-07-01 | 5.77 | $5.09 | 55128 |
| 2022-06-30 | 5.84 | $5.36 | 79729 |
| 2022-06-29 | 5.89 | $5.58 | 15532 |
| 2022-06-28 | 5.93 | $5.57 | 35000 |
| 2022-06-27 | 5.96 | $5.57 | 56421 |
| 2022-06-24 | 6.01 | $5.51 | 158037 |
| 2022-06-23 | 6.06 | $5.37 | 88900 |
| 2022-06-22 | 6.13 | $5.54 | 139300 |
| 2022-06-21 | 6.19 | $5.95 | 29400 |
| 2022-06-17 | 6.22 | $5.69 | 137744 |
| 2022-06-16 | 6.27 | $5.73 | 39400 |
| 2022-06-15 | 6.33 | $5.90 | 34000 |
| 2022-06-14 | 6.37 | $5.75 | 97148 |
| 2022-06-13 | 6.44 | $5.97 | 43000 |
| 2022-06-10 | 6.49 | $6.29 | 14907 |
| 2022-06-09 | 6.51 | $6.65 | 19300 |
| 2022-06-08 | 6.50 | $6.73 | 22131 |
| 2022-06-07 | 6.47 | $6.87 | 17143 |
| 2022-06-06 | 6.43 | $6.80 | 39400 |
| 2022-06-03 | 6.39 | $6.69 | 14100 |
| 2022-06-02 | 6.36 | $6.77 | 26800 |
| 2022-06-01 | 6.32 | $6.53 | 39700 |
| 2022-05-31 | 6.29 | $6.59 | 11428 |
| 2022-05-27 | 6.26 | $6.65 | 33018 |
| 2022-05-26 | 6.22 | $6.58 | 33300 |
| 2022-05-25 | 6.18 | $6.64 | 171631 |
| 2022-05-24 | 6.14 | $6.65 | 147800 |
| 2022-05-23 | 6.08 | $6.45 | 76563 |
| 2022-05-20 | 6.04 | $6.15 | 2200 |
| 2022-05-19 | 6.03 | $6.22 | 9500 |
| 2022-05-18 | 6.01 | $6.11 | 52536 |
| 2022-05-17 | 6.00 | $6.13 | 8743 |
| 2022-05-16 | 5.99 | $5.85 | 47100 |
| 2022-05-13 | 6.00 | $5.64 | 33708 |
| 2022-05-12 | 6.04 | $5.50 | 74200 |
| 2022-05-11 | 6.10 | $5.75 | 82600 |
| 2022-05-10 | 6.14 | $5.63 | 136400 |
| 2022-05-09 | 6.19 | $5.67 | 38021 |
| 2022-05-06 | 6.24 | $5.96 | 29800 |
| 2022-05-05 | 6.27 | $6.00 | 134718 |
| 2022-05-04 | 6.30 | $6.20 | 11230 |
| 2022-05-03 | 6.31 | $6.03 | 23800 |
| 2022-05-02 | 6.34 | $6.09 | 38000 |
| 2022-04-29 | 6.37 | $6.20 | 17816 |
| 2022-04-28 | 6.39 | $6.06 | 20200 |
| 2022-04-27 | 6.42 | $6.04 | 27600 |
| 2022-04-26 | 6.46 | $5.78 | 30600 |
| 2022-04-25 | 6.54 | $5.75 | 102118 |
| 2022-04-22 | 6.62 | $5.96 | 73800 |
| 2022-04-21 | 6.69 | $6.25 | 129923 |
| 2022-04-20 | 6.73 | $6.86 | 145200 |
| 2022-04-19 | 6.72 | $7.00 | 81708 |
| 2022-04-18 | 6.69 | $6.99 | 345200 |
| 2022-04-14 | 6.66 | $6.91 | 125849 |
| 2022-04-13 | 6.63 | $7.00 | 109047 |
| 2022-04-12 | 6.59 | $6.85 | 49700 |
| 2022-04-11 | 6.57 | $6.75 | 33325 |
| 2022-04-08 | 6.55 | $6.91 | 120700 |
| 2022-04-07 | 6.51 | $6.75 | 16221 |
| 2022-04-06 | 6.48 | $6.68 | 12332 |
| 2022-04-05 | 6.46 | $6.73 | 237842 |
| 2022-04-04 | 6.44 | $6.65 | 77200 |
| 2022-04-01 | 6.41 | $6.67 | 20600 |
| 2022-03-31 | 6.39 | $6.57 | 20900 |
| 2022-03-30 | 6.37 | $6.59 | 16424 |
| 2022-03-29 | 6.34 | $6.33 | 49800 |
| 2022-03-28 | 6.35 | $6.57 | 25700 |
| 2022-03-25 | 6.32 | $6.74 | 54700 |
| 2022-03-24 | 6.28 | $6.60 | 29042 |
| 2022-03-23 | 6.24 | $6.51 | 67809 |
| 2022-03-22 | 6.22 | $6.74 | 580600 |
| 2022-03-21 | 6.16 | $6.60 | 56500 |
| 2022-03-18 | 6.12 | $6.41 | 25300 |
| 2022-03-17 | 6.08 | $6.28 | 32320 |
| 2022-03-16 | 6.06 | $6.08 | 34100 |
| 2022-03-15 | 6.06 | $6.00 | 90337 |
| 2022-03-14 | 6.07 | $6.21 | 74107 |
| 2022-03-11 | 6.05 | $6.59 | 139939 |
| 2022-03-10 | 6.00 | $6.63 | 53944 |
| 2022-03-09 | 5.93 | $6.17 | 44100 |
| 2022-03-08 | 5.90 | $6.27 | 88400 |
| 2022-03-07 | 5.87 | $6.26 | 95402 |
| 2022-03-04 | 5.82 | $6.12 | 22300 |
| 2022-03-03 | 5.79 | $6.43 | 192500 |
| 2022-03-02 | 5.73 | $6.10 | 86100 |
| 2022-03-01 | 5.69 | $5.87 | 31800 |
| 2022-02-28 | 5.67 | $5.87 | 24413 |
| 2022-02-25 | 5.65 | $5.99 | 16900 |
| 2022-02-24 | 5.61 | $5.75 | 50000 |
| 2022-02-23 | 5.60 | $5.75 | 70100 |
| 2022-02-22 | 5.58 | $5.71 | 15100 |
| 2022-02-18 | 5.57 | $5.70 | 16300 |
| 2022-02-17 | 5.55 | $5.73 | 7540 |
| 2022-02-16 | 5.53 | $5.78 | 27413 |
| 2022-02-15 | 5.51 | $5.78 | 100023 |
| 2022-02-14 | 5.48 | $5.69 | 28710 |
| 2022-02-11 | 5.46 | $5.54 | 17200 |
| 2022-02-10 | 5.45 | $5.62 | 25600 |
| 2022-02-09 | 5.43 | $5.70 | 14100 |
| 2022-02-08 | 5.40 | $5.65 | 18600 |
| 2022-02-07 | 5.37 | $5.55 | 21817 |
| 2022-02-04 | 5.36 | $5.48 | 19309 |
| 2022-02-03 | 5.34 | $5.43 | 8400 |
| 2022-02-02 | 5.33 | $5.40 | 8408 |
| 2022-02-01 | 5.33 | $5.37 | 9121 |
| 2022-01-31 | 5.32 | $5.20 | 34543 |
| 2022-01-28 | 5.33 | $5.24 | 3300 |
| 2022-01-27 | 5.34 | $5.40 | 13500 |
| 2022-01-26 | 5.34 | $5.33 | 12502 |
| 2022-01-25 | 5.34 | $5.29 | 30712 |
| 2022-01-24 | 5.34 | $5.25 | 171700 |
| 2022-01-21 | 5.35 | $5.53 | 255700 |
| 2022-01-20 | 5.34 | $5.65 | 23306 |
| 2022-01-19 | 5.30 | $5.66 | 11600 |
| 2022-01-18 | 5.27 | $5.64 | 74400 |
| 2022-01-14 | 5.23 | $5.56 | 42614 |
| 2022-01-13 | 5.19 | $5.53 | 69200 |
| 2022-01-12 | 5.16 | $5.51 | 341500 |
| 2022-01-11 | 5.12 | $5.30 | 23100 |
| 2022-01-10 | 5.10 | $5.34 | 34245 |
| 2022-01-07 | 5.07 | $5.40 | 32000 |
| 2022-01-06 | 5.04 | $5.27 | 22000 |
| 2022-01-05 | 5.02 | $5.27 | 146500 |
| 2022-01-04 | 4.99 | $5.24 | 73000 |
| 2022-01-03 | 4.96 | $5.11 | 22300 |
| 2021-12-31 | 4.95 | $5.09 | 14100 |
| 2021-12-30 | 4.93 | $5.05 | 20816 |
| 2021-12-29 | 4.92 | $5.11 | 17700 |
| 2021-12-28 | 4.90 | $5.05 | 10635 |
| 2021-12-27 | 4.88 | $5.10 | 25909 |
| 2021-12-23 | 4.86 | $5.02 | 24800 |
| 2021-12-22 | 4.84 | $4.95 | 16406 |
| 2021-12-21 | 4.83 | $4.88 | 10137 |
| 2021-12-20 | 4.83 | $4.68 | 2328 |
| 2021-12-17 | 4.84 | $4.82 | 16635 |
| 2021-12-16 | 4.85 | $4.87 | 13300 |
| 2021-12-15 | 4.84 | $4.83 | 28732 |
| 2021-12-14 | 4.84 | $4.83 | 5900 |
| 2021-12-13 | 4.85 | $4.81 | 7200 |
| 2021-12-10 | 4.85 | $4.87 | 12900 |
| 2021-12-09 | 4.85 | $4.87 | 21900 |
| 2021-12-08 | 4.85 | $4.89 | 14400 |
| 2021-12-07 | 4.84 | $4.83 | 5649 |
| 2021-12-06 | 4.84 | $4.72 | 7200 |
| 2021-12-03 | 4.85 | $4.63 | 9239 |
| 2021-12-02 | 4.88 | $4.70 | 17500 |
| 2021-12-01 | 4.90 | $4.86 | 10900 |
| 2021-11-30 | 4.90 | $4.76 | 39700 |
| 2021-11-29 | 4.92 | $4.79 | 7400 |
| 2021-11-26 | 4.93 | $4.75 | 29431 |
| 2021-11-24 | 4.95 | $5.02 | 4100 |
| 2021-11-23 | 4.94 | $5.02 | 7124 |
| 2021-11-22 | 4.93 | $4.97 | 21342 |
| 2021-11-19 | 4.93 | $5.00 | 219800 |
| 2021-11-18 | 4.92 | $5.00 | 55408 |
| 2021-11-17 | 4.91 | $4.99 | 62700 |
| 2021-11-16 | 4.90 | $4.86 | 59400 |
| 2021-11-15 | 4.91 | $4.83 | 343416 |
| 2021-11-12 | 4.92 | $4.91 | 5100 |
| 2021-11-11 | 4.92 | $4.95 | 24441 |
| 2021-11-10 | 4.91 | $4.75 | 17630 |
| 2021-11-09 | 4.93 | $4.82 | 5300 |
| 2021-11-08 | 4.94 | $4.86 | 14800 |
| 2021-11-05 | 4.95 | $4.78 | 11600 |
| 2021-11-04 | 4.97 | $4.75 | 16600 |
| 2021-11-03 | 4.99 | $4.93 | 12900 |
| 2021-11-02 | 5.00 | $4.87 | 19900 |
| 2021-11-01 | 5.01 | $5.02 | 18500 |
| 2021-10-29 | 5.01 | $5.01 | 8605 |
| 2021-10-28 | 5.01 | $4.89 | 27400 |
| 2021-10-27 | 5.02 | $5.00 | 86267 |
| 2021-10-26 | 5.03 | $5.08 | 17200 |
| 2021-10-25 | 5.02 | $5.15 | 40800 |
| 2021-10-22 | 5.01 | $5.09 | 60930 |
| 2021-10-21 | 5.00 | $5.07 | 132600 |
| 2021-10-20 | 4.99 | $5.22 | 19600 |
| 2021-10-19 | 4.97 | $5.23 | 17400 |
| 2021-10-18 | 4.94 | $5.43 | 85100 |
| 2021-10-15 | 4.89 | $5.37 | 87000 |
| 2021-10-14 | 4.84 | $5.27 | 52203 |
| 2021-10-13 | 4.79 | $5.10 | 87839 |
| 2021-10-12 | 4.76 | $5.04 | 14523 |
| 2021-10-11 | 4.73 | $5.00 | 51342 |
| 2021-10-08 | 4.70 | $4.84 | 6243 |
| 2021-10-07 | 4.69 | $4.88 | 23100 |
| 2021-10-06 | 4.67 | $4.92 | 35435 |
| 2021-10-05 | 4.64 | $4.99 | 47738 |
| 2021-10-04 | 4.60 | $4.85 | 108617 |
| 2021-10-01 | 4.58 | $4.78 | 78800 |
| 2021-09-30 | 4.56 | $4.76 | 28600 |
| 2021-09-29 | 4.54 | $4.66 | 140800 |
| 2021-09-28 | 4.52 | $4.62 | 106200 |
| 2021-09-27 | 4.51 | $4.64 | 126141 |
| 2021-09-24 | 4.50 | $4.45 | 64024 |
| 2021-09-23 | 4.51 | $4.51 | 16700 |
| 2021-09-22 | 4.50 | $4.40 | 80027 |
| 2021-09-21 | 4.52 | $4.22 | 6423 |
| 2021-09-20 | 4.55 | $4.32 | 74444 |
| 2021-09-17 | 4.57 | $4.51 | 16604 |
| 2021-09-16 | 4.58 | $4.61 | 78743 |
| 2021-09-15 | 4.57 | $4.65 | 24537 |
| 2021-09-14 | 4.57 | $4.61 | 40303 |
| 2021-09-13 | 4.56 | $4.68 | 177626 |
| 2021-09-10 | 4.55 | $4.65 | 162200 |
| 2021-09-09 | 4.54 | $4.58 | 51331 |
| 2021-09-08 | 4.53 | $4.64 | 36500 |
| 2021-09-07 | 4.52 | $4.68 | 14200 |
| 2021-09-03 | 4.51 | $4.64 | 16509 |
| 2021-09-02 | 4.49 | $4.56 | 13819 |
| 2021-09-01 | 4.48 | $4.56 | 4500 |
| 2021-08-31 | 4.48 | $4.53 | 12700 |
| 2021-08-30 | 4.47 | $4.60 | 7300 |
| 2021-08-27 | 4.46 | $4.50 | 20505 |
| 2021-08-26 | 4.45 | $4.46 | 7925 |
| 2021-08-25 | 4.45 | $4.51 | 15717 |
| 2021-08-24 | 4.45 | $4.46 | 22300 |
| 2021-08-23 | 4.44 | $4.37 | 54900 |
| 2021-08-20 | 4.45 | $4.22 | 104400 |
| 2021-08-19 | 4.48 | $4.20 | 196400 |
| 2021-08-18 | 4.50 | $4.35 | 5800 |
| 2021-08-17 | 4.52 | $4.44 | 66308 |
| 2021-08-16 | 4.53 | $4.54 | 8100 |
| 2021-08-13 | 4.53 | $4.70 | 2700 |
| 2021-08-12 | 4.51 | $4.68 | 51500 |
| 2021-08-11 | 4.49 | $4.75 | 47700 |
| 2021-08-10 | 4.47 | $4.56 | 902825 |
| 2021-08-09 | 4.46 | $4.50 | 16620 |
| 2021-08-06 | 4.45 | $4.53 | 42338 |
| 2021-08-05 | 4.44 | $4.51 | 13434 |
| 2021-08-04 | 4.44 | $4.59 | 8000 |
| 2021-08-03 | 4.42 | $4.61 | 37115 |
| 2021-08-02 | 4.40 | $4.51 | 130700 |
| 2021-07-30 | 4.39 | $4.47 | 13613 |
| 2021-07-29 | 4.38 | $4.56 | 29900 |
| 2021-07-28 | 4.36 | $4.59 | 9835 |
| 2021-07-27 | 4.34 | $4.47 | 6100 |
| 2021-07-26 | 4.32 | $4.50 | 26706 |
| 2021-07-23 | 4.30 | $4.36 | 15600 |
| 2021-07-22 | 4.30 | $4.22 | 9800 |
| 2021-07-21 | 4.30 | $4.29 | 3800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
6.88
2026-07-17
Close Price
$6.92
Vol: 11329
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.36
Average
5.46
Maximum
7.87
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.88 | $6.92 | 11329 |
| 2026-07-16 | 6.88 | $6.93 | 100214 |
| 2026-07-15 | 6.89 | $7.10 | 11200 |
| 2026-07-14 | 6.88 | $7.08 | 15800 |
| 2026-07-13 | 6.88 | $6.80 | 6200 |
| 2026-07-10 | 6.91 | $6.77 | 10641 |
| 2026-07-09 | 6.95 | $6.86 | 46600 |
| 2026-07-08 | 6.98 | $6.63 | 2.3M |
| 2026-07-07 | 7.04 | $6.81 | 17944 |
| 2026-07-06 | 7.09 | $6.85 | 19002 |
| 2026-07-02 | 7.15 | $6.87 | 36200 |
| 2026-07-01 | 7.20 | $6.78 | 26541 |
| 2026-06-30 | 7.27 | $6.82 | 30300 |
| 2026-06-29 | 7.34 | $6.78 | 55049 |
| 2026-06-26 | 7.42 | $6.63 | 36910 |
| 2026-06-25 | 7.52 | $6.85 | 48624 |
| 2026-06-24 | 7.60 | $6.85 | 32344 |
| 2026-06-23 | 7.69 | $7.05 | 12400 |
| 2026-06-22 | 7.76 | $7.41 | 26950 |
| 2026-06-18 | 7.80 | $7.53 | 14400 |
| 2026-06-17 | 7.83 | $7.71 | 3114 |
| 2026-06-16 | 7.84 | $7.84 | 12500 |
| 2026-06-15 | 7.83 | $7.76 | 42220 |
| 2026-06-12 | 7.83 | $7.87 | 154500 |
| 2026-06-11 | 7.83 | $7.84 | 127831 |
| 2026-06-10 | 7.82 | $7.52 | 18200 |
| 2026-06-09 | 7.85 | $7.66 | 14400 |
| 2026-06-08 | 7.87 | $8.00 | 36200 |
| 2026-06-05 | 7.85 | $7.91 | 2334 |
| 2026-06-04 | 7.84 | $8.16 | 70735 |
| 2026-06-03 | 7.80 | $8.07 | 14900 |
| 2026-06-02 | 7.77 | $8.19 | 23434 |
| 2026-06-01 | 7.72 | $7.87 | 11102 |
| 2026-05-29 | 7.71 | $7.71 | 10439 |
| 2026-05-28 | 7.71 | $7.64 | 14047 |
| 2026-05-27 | 7.71 | $7.72 | 26341 |
| 2026-05-26 | 7.71 | $7.78 | 77229 |
| 2026-05-22 | 7.70 | $7.63 | 9200 |
| 2026-05-21 | 7.71 | $7.73 | 10700 |
| 2026-05-20 | 7.70 | $7.55 | 6500 |
| 2026-05-19 | 7.72 | $7.52 | 8546 |
| 2026-05-18 | 7.73 | $7.75 | 25820 |
| 2026-05-15 | 7.72 | $7.64 | 593528 |
| 2026-05-14 | 7.72 | $7.94 | 15510 |
| 2026-05-13 | 7.69 | $8.06 | 11700 |
| 2026-05-12 | 7.65 | $7.74 | 41600 |
| 2026-05-11 | 7.63 | $7.80 | 309110 |
| 2026-05-08 | 7.61 | $7.67 | 10414 |
| 2026-05-07 | 7.61 | $7.62 | 27234 |
| 2026-05-06 | 7.60 | $7.71 | 10413 |
| 2026-05-05 | 7.59 | $7.67 | 8200 |
| 2026-05-04 | 7.58 | $7.70 | 23300 |
| 2026-05-01 | 7.56 | $7.65 | 7200 |
| 2026-04-30 | 7.55 | $7.72 | 168531 |
| 2026-04-29 | 7.53 | $7.65 | 88904 |
| 2026-04-28 | 7.51 | $7.39 | 11416 |
| 2026-04-27 | 7.53 | $7.56 | 13216 |
| 2026-04-24 | 7.52 | $7.50 | 9812 |
| 2026-04-23 | 7.51 | $7.76 | 12034 |
| 2026-04-22 | 7.48 | $7.61 | 156100 |
| 2026-04-21 | 7.46 | $7.36 | 24800 |
| 2026-04-20 | 7.47 | $7.40 | 15400 |
| 2026-04-17 | 7.46 | $7.38 | 4.8M |
| 2026-04-16 | 7.46 | $7.52 | 15600 |
| 2026-04-15 | 7.44 | $7.56 | 4637 |
| 2026-04-14 | 7.41 | $7.70 | 104113 |
| 2026-04-13 | 7.37 | $7.74 | 17505 |
| 2026-04-10 | 7.32 | $7.36 | 130931 |
| 2026-04-09 | 7.30 | $7.44 | 105545 |
| 2026-04-08 | 7.28 | $7.52 | 232200 |
| 2026-04-07 | 7.24 | $7.39 | 17526 |
| 2026-04-06 | 7.22 | $7.49 | 21308 |
| 2026-04-02 | 7.18 | $7.51 | 108400 |
| 2026-04-01 | 7.14 | $7.45 | 12800 |
| 2026-03-31 | 7.10 | $7.50 | 235005 |
| 2026-03-30 | 7.05 | $7.28 | 210200 |
| 2026-03-27 | 7.02 | $7.11 | 97314 |
| 2026-03-26 | 7.01 | $7.16 | 3900 |
| 2026-03-25 | 7.00 | $7.28 | 135420 |
| 2026-03-24 | 6.97 | $7.06 | 36835 |
| 2026-03-23 | 6.97 | $6.97 | 97800 |
| 2026-03-20 | 6.97 | $6.88 | 3.4M |
| 2026-03-19 | 6.98 | $6.96 | 14401 |
| 2026-03-18 | 6.98 | $6.95 | 15700 |
| 2026-03-17 | 6.99 | $6.96 | 11100 |
| 2026-03-16 | 6.99 | $6.95 | 7500 |
| 2026-03-13 | 6.99 | $6.86 | 14049 |
| 2026-03-12 | 7.00 | $7.05 | 28637 |
| 2026-03-11 | 6.99 | $7.04 | 5400 |
| 2026-03-10 | 6.98 | $7.04 | 7027 |
| 2026-03-09 | 6.96 | $6.98 | 22825 |
| 2026-03-06 | 6.95 | $6.78 | 21900 |
| 2026-03-05 | 6.96 | $6.83 | 14800 |
| 2026-03-04 | 6.97 | $7.10 | 13500 |
| 2026-03-03 | 6.95 | $7.04 | 13500 |
| 2026-03-02 | 6.93 | $7.13 | 358615 |
| 2026-02-27 | 6.90 | $7.16 | 855300 |
| 2026-02-26 | 6.87 | $7.06 | 53341 |
| 2026-02-25 | 6.85 | $7.21 | 20600 |
| 2026-02-24 | 6.81 | $7.04 | 31200 |
| 2026-02-23 | 6.79 | $6.95 | 14200 |
| 2026-02-20 | 6.78 | $6.86 | 8000 |
| 2026-02-19 | 6.77 | $6.80 | 10323 |
| 2026-02-18 | 6.77 | $6.85 | 247500 |
| 2026-02-17 | 6.77 | $6.61 | 28700 |
| 2026-02-13 | 6.78 | $6.79 | 17709 |
| 2026-02-12 | 6.78 | $6.61 | 43523 |
| 2026-02-11 | 6.79 | $6.90 | 20703 |
| 2026-02-10 | 6.78 | $6.75 | 25200 |
| 2026-02-09 | 6.77 | $6.84 | 142600 |
| 2026-02-06 | 6.75 | $6.51 | 138900 |
| 2026-02-05 | 6.77 | $6.45 | 145519 |
| 2026-02-04 | 6.78 | $6.87 | 101836 |
| 2026-02-03 | 6.75 | $7.04 | 49600 |
| 2026-02-02 | 6.70 | $6.84 | 26100 |
| 2026-01-30 | 6.66 | $6.83 | 91700 |
| 2026-01-29 | 6.61 | $7.05 | 42900 |
| 2026-01-28 | 6.54 | $6.95 | 54800 |
| 2026-01-27 | 6.47 | $6.92 | 202016 |
| 2026-01-26 | 6.39 | $6.85 | 82900 |
| 2026-01-23 | 6.31 | $6.83 | 97734 |
| 2026-01-22 | 6.23 | $6.66 | 88300 |
| 2026-01-21 | 6.16 | $6.75 | 296300 |
| 2026-01-20 | 6.07 | $6.52 | 1.3M |
| 2026-01-16 | 6.00 | $6.42 | 281323 |
| 2026-01-15 | 5.93 | $6.57 | 69900 |
| 2026-01-14 | 5.83 | $6.52 | 285746 |
| 2026-01-13 | 5.74 | $6.33 | 86034 |
| 2026-01-12 | 5.66 | $6.30 | 319000 |
| 2026-01-09 | 5.57 | $6.08 | 210300 |
| 2026-01-08 | 5.50 | $6.09 | 41600 |
| 2026-01-07 | 5.43 | $5.73 | 69500 |
| 2026-01-06 | 5.39 | $5.77 | 33712 |
| 2026-01-05 | 5.33 | $5.71 | 35500 |
| 2026-01-02 | 5.29 | $5.56 | 11700 |
| 2025-12-31 | 5.25 | $5.41 | 4600 |
| 2025-12-30 | 5.23 | $5.47 | 9500 |
| 2025-12-29 | 5.19 | $5.44 | 13000 |
| 2025-12-26 | 5.16 | $5.31 | 10900 |
| 2025-12-24 | 5.14 | $5.31 | 5100 |
| 2025-12-23 | 5.11 | $5.28 | 18930 |
| 2025-12-22 | 5.08 | $5.29 | 2325 |
| 2025-12-19 | 5.04 | $5.22 | 557 |
| 2025-12-18 | 5.01 | $5.16 | 45800 |
| 2025-12-17 | 4.99 | $5.09 | 3209 |
| 2025-12-16 | 4.96 | $4.99 | 10407 |
| 2025-12-15 | 4.95 | $5.10 | 92924 |
| 2025-12-12 | 4.92 | $5.04 | 12000 |
| 2025-12-11 | 4.90 | $5.12 | 14600 |
| 2025-12-10 | 4.87 | $5.10 | 17100 |
| 2025-12-09 | 4.84 | $5.04 | 34738 |
| 2025-12-08 | 4.82 | $5.01 | 31000 |
| 2025-12-05 | 4.80 | $5.09 | 12300 |
| 2025-12-04 | 4.76 | $5.13 | 109500 |
| 2025-12-03 | 4.72 | $5.12 | 19744 |
| 2025-12-02 | 4.68 | $4.73 | 10418 |
| 2025-12-01 | 4.68 | $4.82 | 2000 |
| 2025-11-28 | 4.67 | $4.79 | 43107 |
| 2025-11-26 | 4.66 | $4.62 | 2780 |
| 2025-11-25 | 4.66 | $4.57 | 6700 |
| 2025-11-24 | 4.68 | $4.52 | 6447 |
| 2025-11-21 | 4.69 | $4.40 | 7100 |
| 2025-11-20 | 4.72 | $4.51 | 31200 |
| 2025-11-19 | 4.75 | $4.61 | 2125 |
| 2025-11-18 | 4.76 | $4.69 | 1522 |
| 2025-11-17 | 4.76 | $4.84 | 5300 |
| 2025-11-14 | 4.75 | $4.78 | 18500 |
| 2025-11-13 | 4.74 | $4.89 | 6323 |
| 2025-11-12 | 4.72 | $4.90 | 7026 |
| 2025-11-11 | 4.70 | $4.85 | 2700 |
| 2025-11-10 | 4.68 | $4.80 | 200 |
| 2025-11-07 | 4.67 | $4.68 | 600 |
| 2025-11-06 | 4.67 | $4.65 | 28807 |
| 2025-11-05 | 4.67 | $4.57 | 1120 |
| 2025-11-04 | 4.68 | $4.55 | 4302 |
| 2025-11-03 | 4.70 | $4.65 | 10731 |
| 2025-10-31 | 4.70 | $4.78 | 5031 |
| 2025-10-30 | 4.69 | $4.85 | 14608 |
| 2025-10-29 | 4.68 | $4.88 | 113700 |
| 2025-10-28 | 4.66 | $4.75 | 3300 |
| 2025-10-27 | 4.65 | $4.66 | 5900 |
| 2025-10-24 | 4.65 | $4.53 | 25925 |
| 2025-10-23 | 4.66 | $4.62 | 2438 |
| 2025-10-22 | 4.66 | $4.57 | 2200 |
| 2025-10-21 | 4.67 | $4.58 | 6942 |
| 2025-10-20 | 4.67 | $4.64 | 4600 |
| 2025-10-17 | 4.67 | $4.60 | 14521 |
| 2025-10-16 | 4.67 | $4.66 | 14821 |
| 2025-10-15 | 4.66 | $4.75 | 2710 |
| 2025-10-14 | 4.64 | $4.72 | 9504 |
| 2025-10-13 | 4.62 | $4.73 | 8700 |
| 2025-10-10 | 4.60 | $4.63 | 10100 |
| 2025-10-09 | 4.59 | $4.76 | 6400 |
| 2025-10-08 | 4.55 | $4.80 | 11900 |
| 2025-10-07 | 4.51 | $4.79 | 11300 |
| 2025-10-06 | 4.47 | $4.76 | 9345 |
| 2025-10-03 | 4.43 | $4.64 | 116710 |
| 2025-10-02 | 4.39 | $4.58 | 2938 |
| 2025-10-01 | 4.36 | $4.59 | 17600 |
| 2025-09-30 | 4.32 | $4.59 | 25240 |
| 2025-09-29 | 4.28 | $4.62 | 7920 |
| 2025-09-26 | 4.23 | $4.54 | 5100 |
| 2025-09-25 | 4.19 | $4.42 | 27543 |
| 2025-09-24 | 4.15 | $4.43 | 36036 |
| 2025-09-23 | 4.12 | $4.35 | 15600 |
| 2025-09-22 | 4.09 | $4.32 | 21127 |
| 2025-09-19 | 4.06 | $4.23 | 26116 |
| 2025-09-18 | 4.03 | $4.17 | 9643 |
| 2025-09-17 | 4.01 | $4.17 | 34526 |
| 2025-09-16 | 4.00 | $4.22 | 23209 |
| 2025-09-15 | 3.97 | $4.17 | 34714 |
| 2025-09-12 | 3.95 | $4.11 | 111033 |
| 2025-09-11 | 3.93 | $4.00 | 5037 |
| 2025-09-10 | 3.93 | $4.03 | 16700 |
| 2025-09-09 | 3.92 | $4.07 | 110700 |
| 2025-09-08 | 3.91 | $3.85 | 14605 |
| 2025-09-05 | 3.92 | $3.84 | 39642 |
| 2025-09-04 | 3.92 | $3.81 | 289700 |
| 2025-09-03 | 3.94 | $3.82 | 7648 |
| 2025-09-02 | 3.95 | $3.82 | 201528 |
| 2025-08-29 | 3.96 | $3.96 | 90700 |
| 2025-08-28 | 3.96 | $4.01 | 25121 |
| 2025-08-27 | 3.95 | $3.95 | 4227 |
| 2025-08-26 | 3.95 | $3.93 | 220200 |
| 2025-08-25 | 3.95 | $3.94 | 5640 |
| 2025-08-22 | 3.96 | $3.96 | 5600 |
| 2025-08-21 | 3.96 | $3.94 | 6200 |
| 2025-08-20 | 3.97 | $3.95 | 32400 |
| 2025-08-19 | 3.98 | $3.99 | 30300 |
| 2025-08-18 | 3.98 | $3.94 | 26000 |
| 2025-08-15 | 3.99 | $4.07 | 5445 |
| 2025-08-14 | 3.99 | $3.99 | 17626 |
| 2025-08-13 | 4.00 | $4.01 | 5000 |
| 2025-08-12 | 4.01 | $4.00 | 11700 |
| 2025-08-11 | 4.02 | $3.90 | 4800 |
| 2025-08-08 | 4.04 | $3.86 | 7115 |
| 2025-08-07 | 4.06 | $3.75 | 9531 |
| 2025-08-06 | 4.10 | $3.80 | 59400 |
| 2025-08-05 | 4.13 | $4.01 | 42027 |
| 2025-08-04 | 4.14 | $3.98 | 14100 |
| 2025-08-01 | 4.16 | $3.97 | 39701 |
| 2025-07-31 | 4.18 | $4.03 | 46800 |
| 2025-07-30 | 4.20 | $4.00 | 52233 |
| 2025-07-29 | 4.21 | $4.09 | 11200 |
| 2025-07-28 | 4.22 | $4.23 | 6900 |
| 2025-07-25 | 4.22 | $4.33 | 16722 |
| 2025-07-24 | 4.20 | $4.37 | 6236 |
| 2025-07-23 | 4.17 | $4.40 | 20710 |
| 2025-07-22 | 4.14 | $4.37 | 13014 |
| 2025-07-21 | 4.11 | $4.20 | 11219 |
| 2025-07-18 | 4.10 | $4.08 | 21700 |
| 2025-07-17 | 4.09 | $4.08 | 4000 |
| 2025-07-16 | 4.09 | $4.08 | 17100 |
| 2025-07-15 | 4.08 | $4.15 | 4700 |
| 2025-07-14 | 4.07 | $4.18 | 34134 |
| 2025-07-11 | 4.05 | $4.24 | 9700 |
| 2025-07-10 | 4.02 | $4.23 | 7200 |
| 2025-07-09 | 4.00 | $4.03 | 10400 |
| 2025-07-08 | 3.99 | $4.17 | 14704 |
| 2025-07-07 | 3.97 | $4.05 | 6531 |
| 2025-07-03 | 3.95 | $4.23 | 19700 |
| 2025-07-02 | 3.92 | $4.20 | 18900 |
| 2025-07-01 | 3.89 | $4.03 | 2531 |
| 2025-06-30 | 3.88 | $3.95 | 19600 |
| 2025-06-27 | 3.87 | $3.91 | 8240 |
| 2025-06-26 | 3.87 | $3.97 | 12400 |
| 2025-06-25 | 3.86 | $3.75 | 6300 |
| 2025-06-24 | 3.87 | $3.74 | 17213 |
| 2025-06-23 | 3.88 | $3.85 | 16440 |
| 2025-06-20 | 3.88 | $3.80 | 78007 |
| 2025-06-18 | 3.88 | $3.90 | 13412 |
| 2025-06-17 | 3.87 | $3.85 | 2200 |
| 2025-06-16 | 3.87 | $3.94 | 5400 |
| 2025-06-13 | 3.85 | $3.99 | 40348 |
| 2025-06-12 | 3.83 | $3.90 | 1448 |
| 2025-06-11 | 3.82 | $3.87 | 32200 |
| 2025-06-10 | 3.80 | $3.92 | 2200 |
| 2025-06-09 | 3.78 | $3.93 | 22700 |
| 2025-06-06 | 3.76 | $3.87 | 538035 |
| 2025-06-05 | 3.74 | $3.93 | 12500 |
| 2025-06-04 | 3.71 | $3.93 | 14600 |
| 2025-06-03 | 3.68 | $3.82 | 11000 |
| 2025-06-02 | 3.65 | $3.86 | 32400 |
| 2025-05-30 | 3.62 | $3.84 | 9000 |
| 2025-05-29 | 3.59 | $3.76 | 12033 |
| 2025-05-28 | 3.57 | $3.68 | 6843 |
| 2025-05-27 | 3.55 | $3.70 | 22124 |
| 2025-05-23 | 3.53 | $3.72 | 6201 |
| 2025-05-22 | 3.50 | $3.57 | 1200 |
| 2025-05-21 | 3.50 | $3.56 | 11600 |
| 2025-05-20 | 3.49 | $3.61 | 2.0M |
| 2025-05-19 | 3.47 | $3.52 | 23406 |
| 2025-05-16 | 3.47 | $3.53 | 7745 |
| 2025-05-15 | 3.46 | $3.64 | 4333 |
| 2025-05-14 | 3.44 | $3.61 | 755129 |
| 2025-05-13 | 3.42 | $3.58 | 1.1M |
| 2025-05-12 | 3.41 | $3.53 | 47421 |
| 2025-05-09 | 3.40 | $3.37 | 26029 |
| 2025-05-08 | 3.40 | $3.40 | 32300 |
| 2025-05-07 | 3.40 | $3.33 | 3000 |
| 2025-05-06 | 3.40 | $3.25 | 26145 |
| 2025-05-05 | 3.42 | $3.37 | 29400 |
| 2025-05-02 | 3.41 | $3.30 | 19500 |
| 2025-05-01 | 3.42 | $3.26 | 396327 |
| 2025-04-30 | 3.43 | $3.37 | 35100 |
| 2025-04-29 | 3.43 | $3.55 | 42930 |
| 2025-04-28 | 3.42 | $3.55 | 34540 |
| 2025-04-25 | 3.40 | $3.58 | 5425 |
| 2025-04-24 | 3.39 | $3.60 | 105300 |
| 2025-04-23 | 3.37 | $3.52 | 12431 |
| 2025-04-22 | 3.36 | $3.42 | 16900 |
| 2025-04-21 | 3.37 | $3.37 | 17000 |
| 2025-04-17 | 3.38 | $3.44 | 26829 |
| 2025-04-16 | 3.39 | $3.39 | 69300 |
| 2025-04-15 | 3.41 | $3.41 | 5500 |
| 2025-04-14 | 3.43 | $3.45 | 53900 |
| 2025-04-11 | 3.45 | $3.38 | 110509 |
| 2025-04-10 | 3.48 | $3.12 | 90000 |
| 2025-04-09 | 3.54 | $3.21 | 27100 |
| 2025-04-08 | 3.59 | $2.95 | 70600 |
| 2025-04-07 | 3.67 | $2.98 | 458729 |
| 2025-04-04 | 3.76 | $3.06 | 261335 |
| 2025-04-03 | 3.85 | $3.45 | 121236 |
| 2025-04-02 | 3.90 | $3.66 | 17100 |
| 2025-04-01 | 3.93 | $3.66 | 10404 |
| 2025-03-31 | 3.96 | $3.67 | 34700 |
| 2025-03-28 | 4.00 | $3.80 | 50100 |
| 2025-03-27 | 4.02 | $3.87 | 9046 |
| 2025-03-26 | 4.04 | $3.90 | 44313 |
| 2025-03-25 | 4.06 | $3.96 | 21700 |
| 2025-03-24 | 4.07 | $3.95 | 32209 |
| 2025-03-21 | 4.08 | $3.87 | 10900 |
| 2025-03-20 | 4.10 | $4.02 | 10200 |
| 2025-03-19 | 4.11 | $4.08 | 21103 |
| 2025-03-18 | 4.11 | $4.13 | 19500 |
| 2025-03-17 | 4.11 | $4.20 | 35523 |
| 2025-03-14 | 4.10 | $4.23 | 189640 |
| 2025-03-13 | 4.09 | $4.08 | 2222 |
| 2025-03-12 | 4.10 | $4.05 | 41800 |
| 2025-03-11 | 4.11 | $4.10 | 24506 |
| 2025-03-10 | 4.12 | $4.03 | 22000 |
| 2025-03-07 | 4.13 | $4.14 | 35626 |
| 2025-03-06 | 4.14 | $4.23 | 20900 |
| 2025-03-05 | 4.13 | $4.22 | 18300 |
| 2025-03-04 | 4.13 | $4.01 | 13330 |
| 2025-03-03 | 4.15 | $4.09 | 92800 |
| 2025-02-28 | 4.17 | $4.00 | 18608 |
| 2025-02-27 | 4.19 | $4.00 | 31700 |
| 2025-02-26 | 4.22 | $4.05 | 121100 |
| 2025-02-25 | 4.24 | $4.04 | 24130 |
| 2025-02-24 | 4.27 | $4.00 | 24543 |
| 2025-02-21 | 4.30 | $4.06 | 12300 |
| 2025-02-20 | 4.33 | $4.15 | 19546 |
| 2025-02-19 | 4.36 | $4.11 | 23531 |
| 2025-02-18 | 4.39 | $4.43 | 20207 |
| 2025-02-14 | 4.39 | $4.43 | 34345 |
| 2025-02-13 | 4.39 | $4.32 | 4400 |
| 2025-02-12 | 4.40 | $4.25 | 54500 |
| 2025-02-11 | 4.43 | $4.37 | 19324 |
| 2025-02-10 | 4.44 | $4.44 | 21939 |
| 2025-02-07 | 4.44 | $4.44 | 17305 |
| 2025-02-06 | 4.44 | $4.41 | 23400 |
| 2025-02-05 | 4.45 | $4.35 | 41000 |
| 2025-02-04 | 4.46 | $4.35 | 2500 |
| 2025-02-03 | 4.48 | $4.26 | 61019 |
| 2025-01-31 | 4.50 | $4.36 | 4825 |
| 2025-01-30 | 4.52 | $4.38 | 8320 |
| 2025-01-29 | 4.53 | $4.26 | 30600 |
| 2025-01-28 | 4.56 | $4.42 | 117022 |
| 2025-01-27 | 4.57 | $4.49 | 7414 |
| 2025-01-24 | 4.57 | $4.67 | 16920 |
| 2025-01-23 | 4.56 | $4.63 | 2800 |
| 2025-01-22 | 4.54 | $4.65 | 7300 |
| 2025-01-21 | 4.53 | $4.69 | 75900 |
| 2025-01-17 | 4.51 | $4.63 | 194418 |
| 2025-01-16 | 4.50 | $4.80 | 19519 |
| 2025-01-15 | 4.47 | $4.50 | 205687 |
| 2025-01-14 | 4.47 | $4.49 | 11618 |
| 2025-01-13 | 4.47 | $4.37 | 25006 |
| 2025-01-10 | 4.49 | $4.42 | 115015 |
| 2025-01-08 | 4.50 | $4.47 | 5900 |
| 2025-01-07 | 4.51 | $4.53 | 15800 |
| 2025-01-06 | 4.52 | $4.55 | 23300 |
| 2025-01-03 | 4.52 | $4.51 | 20300 |
| 2025-01-02 | 4.54 | $4.47 | 8900 |
| 2024-12-31 | 4.55 | $4.41 | 12500 |
| 2024-12-30 | 4.58 | $4.38 | 205700 |
| 2024-12-27 | 4.61 | $4.42 | 11100 |
| 2024-12-26 | 4.64 | $4.50 | 23600 |
| 2024-12-24 | 4.66 | $4.43 | 37700 |
| 2024-12-23 | 4.69 | $4.46 | 40442 |
| 2024-12-20 | 4.72 | $4.47 | 21500 |
| 2024-12-19 | 4.75 | $4.45 | 24440 |
| 2024-12-18 | 4.78 | $4.55 | 11400 |
| 2024-12-17 | 4.80 | $4.64 | 78640 |
| 2024-12-16 | 4.82 | $4.68 | 56627 |
| 2024-12-13 | 4.84 | $4.72 | 8308 |
| 2024-12-12 | 4.85 | $4.80 | 13800 |
| 2024-12-11 | 4.85 | $4.91 | 27908 |
| 2024-12-10 | 4.84 | $4.91 | 23900 |
| 2024-12-09 | 4.83 | $5.04 | 24202 |
| 2024-12-06 | 4.81 | $4.80 | 27147 |
| 2024-12-05 | 4.82 | $4.80 | 28500 |
| 2024-12-04 | 4.83 | $4.85 | 320700 |
| 2024-12-03 | 4.83 | $4.83 | 37518 |
| 2024-12-02 | 4.84 | $4.80 | 4.0M |
| 2024-11-29 | 4.86 | $4.83 | 11700 |
| 2024-11-27 | 4.87 | $4.78 | 40535 |
| 2024-11-26 | 4.89 | $4.73 | 11625 |
| 2024-11-25 | 4.92 | $4.91 | 14600 |
| 2024-11-22 | 4.93 | $4.77 | 10800 |
| 2024-11-21 | 4.96 | $4.80 | 43135 |
| 2024-11-20 | 4.99 | $4.83 | 114700 |
| 2024-11-19 | 5.01 | $4.80 | 190406 |
| 2024-11-18 | 5.04 | $4.82 | 21800 |
| 2024-11-15 | 5.07 | $4.82 | 106629 |
| 2024-11-14 | 5.10 | $4.79 | 106146 |
| 2024-11-13 | 5.14 | $4.79 | 177234 |
| 2024-11-12 | 5.18 | $4.80 | 2800 |
| 2024-11-11 | 5.22 | $5.00 | 28600 |
| 2024-11-08 | 5.25 | $5.10 | 12801 |
| 2024-11-07 | 5.27 | $5.42 | 41049 |
| 2024-11-06 | 5.25 | $5.19 | 6506 |
| 2024-11-05 | 5.26 | $5.32 | 51632 |
| 2024-11-04 | 5.26 | $5.25 | 7500 |
| 2024-11-01 | 5.27 | $5.21 | 15613 |
| 2024-10-31 | 5.29 | $5.25 | 9237 |
| 2024-10-30 | 5.30 | $5.35 | 8600 |
| 2024-10-29 | 5.30 | $5.29 | 31800 |
| 2024-10-28 | 5.31 | $5.25 | 46600 |
| 2024-10-25 | 5.33 | $5.15 | 7316 |
| 2024-10-24 | 5.36 | $5.15 | 20800 |
| 2024-10-23 | 5.40 | $5.20 | 91600 |
| 2024-10-22 | 5.42 | $5.28 | 9331 |
| 2024-10-21 | 5.45 | $5.26 | 22028 |
| 2024-10-18 | 5.47 | $5.26 | 315331 |
| 2024-10-17 | 5.49 | $5.25 | — |
| 2024-10-16 | 5.51 | $5.25 | 9707 |
| 2024-10-15 | 5.53 | $5.27 | 9449 |
| 2024-10-14 | 5.55 | $5.52 | 36800 |
| 2024-10-11 | 5.54 | $5.55 | 5100 |
| 2024-10-10 | 5.53 | $5.47 | 4111 |
| 2024-10-09 | 5.52 | $5.44 | 1900 |
| 2024-10-08 | 5.51 | $5.53 | 15109 |
| 2024-10-07 | 5.49 | $5.74 | 33917 |
| 2024-10-04 | 5.44 | $5.68 | 410200 |
| 2024-10-03 | 5.40 | $5.69 | 49000 |
| 2024-10-02 | 5.35 | $5.75 | 7300 |
| 2024-10-01 | 5.29 | $5.68 | 21023 |
| 2024-09-30 | 5.24 | $5.74 | 6000 |
| 2024-09-27 | 5.17 | $5.67 | 11700 |
| 2024-09-26 | 5.11 | $5.65 | 83900 |
| 2024-09-25 | 5.06 | $5.40 | 315548 |
| 2024-09-24 | 5.02 | $5.27 | 19000 |
| 2024-09-23 | 5.00 | $5.14 | 9102 |
| 2024-09-20 | 5.00 | $5.08 | 53248 |
| 2024-09-19 | 5.00 | $5.17 | 17710 |
| 2024-09-18 | 4.99 | $4.97 | 25544 |
| 2024-09-17 | 5.00 | $4.98 | 6100 |
| 2024-09-16 | 5.01 | $5.00 | 1821 |
| 2024-09-13 | 5.03 | $4.94 | 71713 |
| 2024-09-12 | 5.05 | $4.94 | 28600 |
| 2024-09-11 | 5.07 | $4.76 | 33800 |
| 2024-09-10 | 5.11 | $4.76 | 15737 |
| 2024-09-09 | 5.15 | $4.85 | 9600 |
| 2024-09-06 | 5.19 | $4.79 | 121400 |
| 2024-09-05 | 5.23 | $4.97 | 96000 |
| 2024-09-04 | 5.26 | $5.01 | 26714 |
| 2024-09-03 | 5.28 | $4.95 | 15602 |
| 2024-08-30 | 5.31 | $5.26 | 8418 |
| 2024-08-29 | 5.31 | $5.34 | 4347 |
| 2024-08-28 | 5.30 | $5.32 | 1900 |
| 2024-08-27 | 5.30 | $5.46 | 31106 |
| 2024-08-26 | 5.28 | $5.41 | 31400 |
| 2024-08-23 | 5.26 | $5.39 | 4630 |
| 2024-08-22 | 5.25 | $5.32 | 5943 |
| 2024-08-21 | 5.25 | $5.34 | 6017 |
| 2024-08-20 | 5.24 | $5.38 | 12700 |
| 2024-08-19 | 5.23 | $5.33 | 2100 |
| 2024-08-16 | 5.23 | $5.21 | 20100 |
| 2024-08-15 | 5.25 | $5.26 | 38526 |
| 2024-08-14 | 5.26 | $5.17 | 127203 |
| 2024-08-13 | 5.28 | $5.21 | 337500 |
| 2024-08-12 | 5.30 | $5.24 | 30500 |
| 2024-08-09 | 5.33 | $5.21 | 7000 |
| 2024-08-08 | 5.36 | $5.16 | 34500 |
| 2024-08-07 | 5.40 | $5.09 | 23828 |
| 2024-08-06 | 5.45 | $5.01 | 25509 |
| 2024-08-05 | 5.52 | $5.06 | 11800 |
| 2024-08-02 | 5.58 | $5.21 | 7417 |
| 2024-08-01 | 5.64 | $5.24 | 3418 |
| 2024-07-31 | 5.70 | $5.54 | 5500 |
| 2024-07-30 | 5.73 | $5.32 | 7427 |
| 2024-07-29 | 5.78 | $5.43 | 17000 |
| 2024-07-26 | 5.82 | $5.57 | 1312 |
| 2024-07-25 | 5.86 | $5.56 | 6829 |
| 2024-07-24 | 5.89 | $5.53 | 7437 |
| 2024-07-23 | 5.93 | $5.55 | 14527 |
| 2024-07-22 | 5.97 | $5.73 | 15817 |
| 2024-07-19 | 5.99 | $5.73 | 33424 |
| 2024-07-18 | 6.01 | $5.87 | 5027 |
| 2024-07-17 | 6.01 | $5.98 | 26600 |
| 2024-07-16 | 6.01 | $5.94 | 13900 |
| 2024-07-15 | 6.01 | $6.09 | 11208 |
| 2024-07-12 | 5.99 | $6.15 | 4900 |
| 2024-07-11 | 5.97 | $6.18 | 34200 |
| 2024-07-10 | 5.94 | $6.14 | 6631 |
| 2024-07-09 | 5.92 | $6.14 | 11044 |
| 2024-07-08 | 5.89 | $6.12 | 26900 |
| 2024-07-05 | 5.87 | $6.20 | 9028 |
| 2024-07-03 | 5.84 | $6.09 | 13800 |
| 2024-07-02 | 5.82 | $5.89 | 3900 |
| 2024-07-01 | 5.82 | $5.85 | 5442 |
| 2024-06-28 | 5.82 | $5.70 | 30200 |
| 2024-06-27 | 5.85 | $5.70 | 6323 |
| 2024-06-26 | 5.87 | $5.73 | 5900 |
| 2024-06-25 | 5.89 | $5.78 | 2500 |
| 2024-06-24 | 5.91 | $5.84 | 7400 |
| 2024-06-21 | 5.93 | $5.73 | 18023 |
| 2024-06-20 | 5.95 | $5.90 | 29600 |
| 2024-06-18 | 5.97 | $5.79 | 33917 |
| 2024-06-17 | 6.00 | $5.75 | 1817 |
| 2024-06-14 | 6.03 | $5.78 | 109900 |
| 2024-06-13 | 6.06 | $5.90 | 19000 |
| 2024-06-12 | 6.08 | $5.91 | 3348 |
| 2024-06-11 | 6.11 | $5.99 | 4800 |
| 2024-06-10 | 6.12 | $6.13 | 10014 |
| 2024-06-07 | 6.12 | $5.95 | 5110 |
| 2024-06-06 | 6.14 | $6.06 | 276700 |
| 2024-06-05 | 6.15 | $6.05 | 16100 |
| 2024-06-04 | 6.15 | $5.98 | 149935 |
| 2024-06-03 | 6.17 | $6.16 | 10938 |
| 2024-05-31 | 6.16 | $6.14 | 27000 |
| 2024-05-30 | 6.15 | $6.16 | 2000 |
| 2024-05-29 | 6.14 | $6.13 | 5300 |
| 2024-05-28 | 6.13 | $6.25 | 6200 |
| 2024-05-24 | 6.11 | $6.17 | 6830 |
| 2024-05-23 | 6.10 | $6.12 | 1600 |
| 2024-05-22 | 6.08 | $6.10 | 54500 |
| 2024-05-21 | 6.07 | $6.35 | 19639 |
| 2024-05-20 | 6.04 | $6.36 | 23300 |
| 2024-05-17 | 5.99 | $6.35 | 10526 |
| 2024-05-16 | 5.95 | $6.22 | 15800 |
| 2024-05-15 | 5.92 | $6.21 | 8307 |
| 2024-05-14 | 5.89 | $6.20 | 32800 |
| 2024-05-13 | 5.86 | $5.92 | 85837 |
| 2024-05-10 | 5.85 | $5.94 | 10637 |
| 2024-05-09 | 5.85 | $5.82 | 12500 |
| 2024-05-08 | 5.85 | $5.87 | 163317 |
| 2024-05-07 | 5.85 | $5.84 | 327400 |
| 2024-05-06 | 5.85 | $5.83 | 16600 |
| 2024-05-03 | 5.86 | $5.74 | 13600 |
| 2024-05-02 | 5.87 | $5.73 | 6500 |
| 2024-05-01 | 5.89 | $5.86 | 3230 |
| 2024-04-30 | 5.89 | $5.90 | 316 |
| 2024-04-29 | 5.89 | $5.92 | 18735 |
| 2024-04-26 | 5.88 | $5.90 | 53900 |
| 2024-04-25 | 5.88 | $5.89 | 3200 |
| 2024-04-24 | 5.87 | $5.89 | 31700 |
| 2024-04-23 | 5.86 | $5.73 | 13300 |
| 2024-04-22 | 5.86 | $5.89 | 2011 |
| 2024-04-19 | 5.85 | $5.88 | 4700 |
| 2024-04-18 | 5.83 | $5.95 | 7100 |
| 2024-04-17 | 5.81 | $5.85 | 101631 |
| 2024-04-16 | 5.79 | $5.83 | 167400 |
| 2024-04-15 | 5.77 | $5.96 | 66200 |
| 2024-04-12 | 5.74 | $6.00 | 115239 |
| 2024-04-11 | 5.70 | $5.89 | 29600 |
| 2024-04-10 | 5.67 | $5.89 | 7615 |
| 2024-04-09 | 5.63 | $6.02 | 72000 |
| 2024-04-08 | 5.58 | $5.92 | 274100 |
| 2024-04-05 | 5.54 | $5.79 | 65038 |
| 2024-04-04 | 5.50 | $5.85 | 129411 |
| 2024-04-03 | 5.45 | $5.85 | 73900 |
| 2024-04-02 | 5.40 | $5.60 | 452701 |
| 2024-04-01 | 5.37 | $5.54 | 26900 |
| 2024-03-28 | 5.34 | $5.50 | 321022 |
| 2024-03-27 | 5.31 | $5.45 | 486043 |
| 2024-03-26 | 5.28 | $5.37 | 6823 |
| 2024-03-25 | 5.26 | $5.32 | 59400 |
| 2024-03-22 | 5.24 | $5.40 | 904000 |
| 2024-03-21 | 5.20 | $5.44 | 891800 |
| 2024-03-20 | 5.17 | $5.38 | 11030 |
| 2024-03-19 | 5.13 | $5.33 | 117400 |
| 2024-03-18 | 5.10 | $5.41 | 16200 |
| 2024-03-15 | 5.05 | $5.41 | 26118 |
| 2024-03-14 | 5.01 | $5.33 | 100200 |
| 2024-03-13 | 4.97 | $5.38 | 121700 |
| 2024-03-12 | 4.93 | $5.13 | 39408 |
| 2024-03-11 | 4.90 | $5.05 | 95500 |
| 2024-03-08 | 4.89 | $5.14 | 44200 |
| 2024-03-07 | 4.86 | $5.10 | 156500 |
| 2024-03-06 | 4.84 | $4.94 | 39300 |
| 2024-03-05 | 4.83 | $4.84 | 11847 |
| 2024-03-04 | 4.84 | $4.85 | 28400 |
| 2024-03-01 | 4.85 | $4.82 | 16432 |
| 2024-02-29 | 4.86 | $4.79 | 309200 |
| 2024-02-28 | 4.88 | $4.72 | 71232 |
| 2024-02-27 | 4.91 | $4.74 | 41312 |
| 2024-02-26 | 4.94 | $4.69 | 274516 |
| 2024-02-23 | 4.98 | $4.77 | 29319 |
| 2024-02-22 | 5.01 | $4.79 | 172800 |
| 2024-02-21 | 5.04 | $4.89 | 30407 |
| 2024-02-20 | 5.07 | $4.91 | 10132 |
| 2024-02-16 | 5.09 | $5.03 | 46741 |
| 2024-02-15 | 5.10 | $4.96 | 19500 |
| 2024-02-14 | 5.13 | $4.90 | 15523 |
| 2024-02-13 | 5.16 | $4.89 | 5400 |
| 2024-02-12 | 5.19 | $4.98 | 46833 |
| 2024-02-09 | 5.22 | $4.88 | 145400 |
| 2024-02-08 | 5.26 | $5.04 | 27914 |
| 2024-02-07 | 5.29 | $5.07 | 35447 |
| 2024-02-06 | 5.32 | $5.18 | 41400 |
| 2024-02-05 | 5.34 | $5.15 | 144921 |
| 2024-02-02 | 5.37 | $5.29 | 17347 |
| 2024-02-01 | 5.39 | $5.48 | 67622 |
| 2024-01-31 | 5.39 | $5.36 | 8700 |
| 2024-01-30 | 5.41 | $5.37 | 2206 |
| 2024-01-29 | 5.43 | $5.43 | 68513 |
| 2024-01-26 | 5.44 | $5.40 | 11245 |
| 2024-01-25 | 5.46 | $5.25 | 27147 |
| 2024-01-24 | 5.50 | $5.32 | 18041 |
| 2024-01-23 | 5.54 | $5.18 | 7500 |
| 2024-01-22 | 5.59 | $5.05 | 77818 |
| 2024-01-19 | 5.66 | $5.27 | 19424 |
| 2024-01-18 | 5.71 | $5.33 | 64600 |
| 2024-01-17 | 5.76 | $5.26 | 33500 |
| 2024-01-16 | 5.81 | $5.54 | 54000 |
| 2024-01-12 | 5.84 | $5.71 | 9006 |
| 2024-01-11 | 5.86 | $5.75 | 11706 |
| 2024-01-10 | 5.87 | $5.71 | 28043 |
| 2024-01-09 | 5.88 | $5.71 | 8900 |
| 2024-01-08 | 5.89 | $5.86 | 56129 |
| 2024-01-05 | 5.89 | $5.83 | 102422 |
| 2024-01-04 | 5.89 | $5.93 | 21300 |
| 2024-01-03 | 5.88 | $5.80 | 72500 |
| 2024-01-02 | 5.88 | $5.89 | 25500 |
| 2023-12-29 | 5.87 | $6.00 | 8449 |
| 2023-12-28 | 5.85 | $5.97 | 20000 |
| 2023-12-27 | 5.83 | $6.06 | 62124 |
| 2023-12-26 | 5.80 | $5.97 | 13400 |
| 2023-12-22 | 5.77 | $5.95 | 43000 |
| 2023-12-21 | 5.75 | $5.94 | 10644 |
| 2023-12-20 | 5.73 | $5.89 | 290436 |
| 2023-12-19 | 5.71 | $5.99 | 15714 |
| 2023-12-18 | 5.68 | $5.83 | 107624 |
| 2023-12-15 | 5.66 | $5.84 | 90300 |
| 2023-12-14 | 5.65 | $5.78 | 105500 |
| 2023-12-13 | 5.64 | $5.53 | 19648 |
| 2023-12-12 | 5.65 | $5.50 | 12800 |
| 2023-12-11 | 5.67 | $5.59 | 93513 |
| 2023-12-08 | 5.67 | $5.70 | 25300 |
| 2023-12-07 | 5.67 | $5.78 | 32900 |
| 2023-12-06 | 5.65 | $5.61 | 10125 |
| 2023-12-05 | 5.65 | $5.55 | 10600 |
| 2023-12-04 | 5.65 | $5.64 | 13640 |
| 2023-12-01 | 5.65 | $5.78 | 156117 |
| 2023-11-30 | 5.62 | $5.57 | 19500 |
| 2023-11-29 | 5.62 | $5.70 | 5037 |
| 2023-11-28 | 5.60 | $5.67 | 22932 |
| 2023-11-27 | 5.59 | $5.59 | 25622 |
| 2023-11-24 | 5.58 | $5.69 | 17836 |
| 2023-11-22 | 5.56 | $5.64 | 15100 |
| 2023-11-21 | 5.54 | $5.74 | 196900 |
| 2023-11-20 | 5.51 | $5.84 | 35100 |
| 2023-11-17 | 5.47 | $5.86 | 162100 |
| 2023-11-16 | 5.42 | $5.70 | 13800 |
| 2023-11-15 | 5.39 | $5.79 | 58100 |
| 2023-11-14 | 5.35 | $5.60 | 41200 |
| 2023-11-13 | 5.33 | $5.33 | 15027 |
| 2023-11-10 | 5.33 | $5.25 | 8343 |
| 2023-11-09 | 5.35 | $5.24 | 10002 |
| 2023-11-08 | 5.36 | $5.23 | 54700 |
| 2023-11-07 | 5.38 | $5.32 | 10200 |
| 2023-11-06 | 5.39 | $5.46 | 20836 |
| 2023-11-03 | 5.39 | $5.46 | 54718 |
| 2023-11-02 | 5.39 | $5.40 | 20501 |
| 2023-11-01 | 5.40 | $5.21 | 12500 |
| 2023-10-31 | 5.42 | $5.29 | 13000 |
| 2023-10-30 | 5.44 | $5.43 | 8300 |
| 2023-10-27 | 5.45 | $5.35 | 4936 |
| 2023-10-26 | 5.46 | $5.33 | 13600 |
| 2023-10-25 | 5.48 | $5.32 | 12300 |
| 2023-10-24 | 5.50 | $5.28 | 28904 |
| 2023-10-23 | 5.52 | $5.30 | 150900 |
| 2023-10-20 | 5.54 | $5.29 | 21200 |
| 2023-10-19 | 5.57 | $5.51 | 2316 |
| 2023-10-18 | 5.58 | $5.54 | 60543 |
| 2023-10-17 | 5.58 | $5.64 | 12200 |
| 2023-10-16 | 5.57 | $5.65 | 58718 |
| 2023-10-13 | 5.57 | $5.54 | 5000 |
| 2023-10-12 | 5.57 | $5.65 | 5100 |
| 2023-10-11 | 5.56 | $5.68 | 19717 |
| 2023-10-10 | 5.55 | $5.72 | 71200 |
| 2023-10-09 | 5.54 | $5.56 | 25800 |
| 2023-10-06 | 5.53 | $5.50 | 16300 |
| 2023-10-05 | 5.54 | $5.38 | 5300 |
| 2023-10-04 | 5.55 | $5.40 | 30600 |
| 2023-10-03 | 5.56 | $5.45 | 76208 |
| 2023-10-02 | 5.57 | $5.55 | 9118 |
| 2023-09-29 | 5.56 | $5.69 | 8000 |
| 2023-09-28 | 5.54 | $5.64 | 84735 |
| 2023-09-27 | 5.53 | $5.48 | 13307 |
| 2023-09-26 | 5.53 | $5.49 | 25115 |
| 2023-09-25 | 5.53 | $5.59 | 11538 |
| 2023-09-22 | 5.52 | $5.57 | 3900 |
| 2023-09-21 | 5.51 | $5.56 | 33510 |
| 2023-09-20 | 5.50 | $5.74 | 5000 |
| 2023-09-19 | 5.47 | $5.70 | 17400 |
| 2023-09-18 | 5.45 | $5.69 | 13706 |
| 2023-09-15 | 5.42 | $5.56 | 10100 |
| 2023-09-14 | 5.41 | $5.60 | 51327 |
| 2023-09-13 | 5.39 | $5.35 | 28420 |
| 2023-09-12 | 5.39 | $5.42 | 10200 |
| 2023-09-11 | 5.39 | $5.40 | 18541 |
| 2023-09-08 | 5.39 | $5.25 | 11600 |
| 2023-09-07 | 5.41 | $5.29 | 7800 |
| 2023-09-06 | 5.42 | $5.32 | 18817 |
| 2023-09-05 | 5.44 | $5.39 | 3000 |
| 2023-09-01 | 5.45 | $5.40 | 26441 |
| 2023-08-31 | 5.46 | $5.34 | 4100 |
| 2023-08-30 | 5.48 | $5.52 | 22247 |
| 2023-08-29 | 5.49 | $5.55 | 137900 |
| 2023-08-28 | 5.49 | $5.47 | 4900 |
| 2023-08-25 | 5.51 | $5.42 | 8700 |
| 2023-08-24 | 5.53 | $5.41 | 14200 |
| 2023-08-23 | 5.56 | $5.53 | 5609 |
| 2023-08-22 | 5.57 | $5.47 | 25200 |
| 2023-08-21 | 5.60 | $5.35 | 43000 |
| 2023-08-18 | 5.64 | $5.33 | 23025 |
| 2023-08-17 | 5.69 | $5.40 | 18712 |
| 2023-08-16 | 5.73 | $5.32 | 11900 |
| 2023-08-15 | 5.79 | $5.30 | 36234 |
| 2023-08-14 | 5.85 | $5.51 | 76000 |
| 2023-08-11 | 5.89 | $5.66 | 12738 |
| 2023-08-10 | 5.92 | $5.73 | 24828 |
| 2023-08-09 | 5.94 | $5.80 | 12340 |
| 2023-08-08 | 5.96 | $5.72 | 16600 |
| 2023-08-07 | 5.98 | $5.89 | 22821 |
| 2023-08-04 | 5.99 | $5.85 | 16604 |
| 2023-08-03 | 6.00 | $5.87 | 7046 |
| 2023-08-02 | 6.01 | $5.87 | 132200 |
| 2023-08-01 | 6.01 | $6.02 | 4800 |
| 2023-07-31 | 6.00 | $6.09 | 13100 |
| 2023-07-28 | 5.99 | $5.98 | 12200 |
| 2023-07-27 | 5.98 | $6.00 | 19148 |
| 2023-07-26 | 5.96 | $6.09 | 44000 |
| 2023-07-25 | 5.94 | $6.21 | 74045 |
| 2023-07-24 | 5.90 | $6.15 | 118000 |
| 2023-07-21 | 5.86 | $6.05 | 62400 |
| 2023-07-20 | 5.84 | $6.08 | 13041 |
| 2023-07-19 | 5.80 | $5.87 | 30621 |
| 2023-07-18 | 5.79 | $5.89 | 49600 |
| 2023-07-17 | 5.78 | $5.96 | 28932 |
| 2023-07-14 | 5.76 | $6.07 | 32400 |
| 2023-07-13 | 5.72 | $6.15 | 114700 |
| 2023-07-12 | 5.68 | $5.94 | 27500 |
| 2023-07-11 | 5.66 | $5.66 | 7500 |
| 2023-07-10 | 5.66 | $5.58 | 3000 |
| 2023-07-07 | 5.67 | $5.62 | 26600 |
| 2023-07-06 | 5.68 | $5.53 | 19400 |
| 2023-07-05 | 5.69 | $5.78 | 71345 |
| 2023-07-03 | 5.68 | $5.83 | 5200 |
| 2023-06-30 | 5.66 | $5.66 | 23112 |
| 2023-06-29 | 5.65 | $5.53 | 50304 |
| 2023-06-28 | 5.66 | $5.49 | 27911 |
| 2023-06-27 | 5.66 | $5.64 | 33245 |
| 2023-06-26 | 5.65 | $5.59 | 34424 |
| 2023-06-23 | 5.65 | $5.50 | 40100 |
| 2023-06-22 | 5.65 | $5.70 | 13700 |
| 2023-06-21 | 5.63 | $5.77 | 10822 |
| 2023-06-20 | 5.60 | $5.79 | 68100 |
| 2023-06-16 | 5.57 | $6.03 | 46600 |
| 2023-06-15 | 5.51 | $6.07 | 22123 |
| 2023-06-14 | 5.44 | $5.93 | 26900 |
| 2023-06-13 | 5.39 | $5.76 | 42400 |
| 2023-06-12 | 5.35 | $5.48 | 10300 |
| 2023-06-09 | 5.33 | $5.48 | 102023 |
| 2023-06-08 | 5.32 | $5.52 | 18939 |
| 2023-06-07 | 5.30 | $5.40 | 128440 |
| 2023-06-06 | 5.30 | $5.32 | 31417 |
| 2023-06-05 | 5.30 | $5.35 | 107643 |
| 2023-06-02 | 5.30 | $5.40 | 14400 |
| 2023-06-01 | 5.30 | $5.23 | 4033 |
| 2023-05-31 | 5.32 | $5.14 | 137449 |
| 2023-05-30 | 5.35 | $5.17 | 23900 |
| 2023-05-26 | 5.38 | $5.24 | 38143 |
| 2023-05-25 | 5.40 | $5.13 | 71500 |
| 2023-05-24 | 5.45 | $5.15 | 43500 |
| 2023-05-23 | 5.49 | $5.26 | 35038 |
| 2023-05-22 | 5.52 | $5.42 | 19416 |
| 2023-05-19 | 5.54 | $5.42 | 3122 |
| 2023-05-18 | 5.57 | $5.33 | 20600 |
| 2023-05-17 | 5.61 | $5.48 | 7200 |
| 2023-05-16 | 5.64 | $5.41 | 15433 |
| 2023-05-15 | 5.67 | $5.48 | 17000 |
| 2023-05-12 | 5.71 | $5.40 | 32608 |
| 2023-05-11 | 5.75 | $5.37 | 67606 |
| 2023-05-10 | 5.80 | $5.62 | 16400 |
| 2023-05-09 | 5.83 | $5.67 | 87300 |
| 2023-05-08 | 5.86 | $5.68 | 20928 |
| 2023-05-05 | 5.88 | $5.65 | 8100 |
| 2023-05-04 | 5.91 | $5.50 | 68814 |
| 2023-05-03 | 5.96 | $5.78 | 14100 |
| 2023-05-02 | 5.97 | $5.74 | 14900 |
| 2023-05-01 | 5.99 | $5.89 | 40218 |
| 2023-04-28 | 6.00 | $5.88 | 28105 |
| 2023-04-27 | 6.01 | $5.98 | 25937 |
| 2023-04-26 | 6.00 | $5.94 | 107800 |
| 2023-04-25 | 6.00 | $5.81 | 27518 |
| 2023-04-24 | 6.01 | $6.10 | 32532 |
| 2023-04-21 | 5.99 | $6.10 | 212800 |
| 2023-04-20 | 5.96 | $6.22 | 27100 |
| 2023-04-19 | 5.92 | $6.14 | 201700 |
| 2023-04-18 | 5.89 | $6.20 | 118413 |
| 2023-04-17 | 5.84 | $6.05 | 25215 |
| 2023-04-14 | 5.81 | $6.13 | 175200 |
| 2023-04-13 | 5.76 | $6.13 | 23600 |
| 2023-04-12 | 5.71 | $6.01 | 30500 |
| 2023-04-11 | 5.67 | $5.88 | 29300 |
| 2023-04-10 | 5.64 | $5.69 | 8200 |
| 2023-04-06 | 5.63 | $5.76 | 21942 |
| 2023-04-05 | 5.61 | $5.70 | 27719 |
| 2023-04-04 | 5.59 | $5.79 | 85343 |
| 2023-04-03 | 5.57 | $5.71 | 37900 |
| 2023-03-31 | 5.56 | $5.73 | 63400 |
| 2023-03-30 | 5.54 | $5.81 | 136400 |
| 2023-03-29 | 5.52 | $5.71 | 9504 |
| 2023-03-28 | 5.52 | $5.67 | 157046 |
| 2023-03-27 | 5.51 | $5.56 | 15700 |
| 2023-03-24 | 5.53 | $5.41 | 10827 |
| 2023-03-23 | 5.55 | $5.47 | 8100 |
| 2023-03-22 | 5.57 | $5.50 | 20600 |
| 2023-03-21 | 5.60 | $5.53 | 30136 |
| 2023-03-20 | 5.62 | $5.54 | 29606 |
| 2023-03-17 | 5.64 | $5.29 | 43600 |
| 2023-03-16 | 5.69 | $5.16 | 24700 |
| 2023-03-15 | 5.76 | $5.01 | 129800 |
| 2023-03-14 | 5.85 | $5.60 | 7400 |
| 2023-03-13 | 5.89 | $5.60 | 15500 |
| 2023-03-10 | 5.93 | $5.62 | 31729 |
| 2023-03-09 | 5.97 | $5.60 | 14400 |
| 2023-03-08 | 6.02 | $5.74 | 75412 |
| 2023-03-07 | 6.06 | $5.68 | 35241 |
| 2023-03-06 | 6.11 | $6.05 | 29336 |
| 2023-03-03 | 6.12 | $6.30 | 23239 |
| 2023-03-02 | 6.12 | $6.10 | 94900 |
| 2023-03-01 | 6.13 | $6.19 | 134200 |
| 2023-02-28 | 6.14 | $5.95 | 8115 |
| 2023-02-27 | 6.18 | $5.99 | 44200 |
| 2023-02-24 | 6.22 | $5.84 | 15330 |
| 2023-02-23 | 6.28 | $5.95 | 12449 |
| 2023-02-22 | 6.33 | $5.95 | 29800 |
| 2023-02-21 | 6.38 | $6.05 | 11625 |
| 2023-02-17 | 6.44 | $6.15 | 28000 |
| 2023-02-16 | 6.48 | $6.08 | 34929 |
| 2023-02-15 | 6.54 | $6.18 | 251848 |
| 2023-02-14 | 6.59 | $6.37 | 9000 |
| 2023-02-13 | 6.63 | $6.32 | 14629 |
| 2023-02-10 | 6.67 | $6.20 | 23500 |
| 2023-02-09 | 6.73 | $6.36 | 46400 |
| 2023-02-08 | 6.77 | $6.65 | 26234 |
| 2023-02-07 | 6.79 | $6.65 | 9200 |
| 2023-02-06 | 6.80 | $6.53 | 185900 |
| 2023-02-03 | 6.83 | $6.66 | 326019 |
| 2023-02-02 | 6.84 | $6.64 | 37716 |
| 2023-02-01 | 6.85 | $6.86 | 40700 |
| 2023-01-31 | 6.84 | $6.70 | 101507 |
| 2023-01-30 | 6.84 | $6.78 | 63600 |
| 2023-01-27 | 6.83 | $6.80 | 46030 |
| 2023-01-26 | 6.83 | $6.84 | 9500 |
| 2023-01-25 | 6.81 | $6.96 | 20941 |
| 2023-01-24 | 6.79 | $6.96 | 70607 |
| 2023-01-23 | 6.76 | $7.17 | 345924 |
| 2023-01-20 | 6.72 | $7.16 | 36100 |
| 2023-01-19 | 6.67 | $7.07 | 21609 |
| 2023-01-18 | 6.62 | $7.04 | 86122 |
| 2023-01-17 | 6.58 | $6.73 | 50330 |
| 2023-01-13 | 6.57 | $6.84 | 73500 |
| 2023-01-12 | 6.54 | $6.68 | 9622 |
| 2023-01-11 | 6.53 | $6.54 | 21720 |
| 2023-01-10 | 6.53 | $6.50 | 206900 |
| 2023-01-09 | 6.54 | $6.58 | 13700 |
| 2023-01-06 | 6.54 | $6.40 | 13507 |
| 2023-01-05 | 6.56 | $6.14 | 7908 |
| 2023-01-04 | 6.61 | $6.11 | 34700 |
| 2023-01-03 | 6.66 | $6.54 | 6011 |
| 2022-12-30 | 6.67 | $6.63 | 7800 |
| 2022-12-29 | 6.68 | $6.78 | 94805 |
| 2022-12-28 | 6.67 | $6.69 | 71600 |
| 2022-12-27 | 6.67 | $6.77 | 82200 |
| 2022-12-23 | 6.66 | $6.74 | 6300 |
| 2022-12-22 | 6.65 | $6.67 | 21913 |
| 2022-12-21 | 6.65 | $6.79 | 13500 |
| 2022-12-20 | 6.63 | $6.71 | 12900 |
| 2022-12-19 | 6.62 | $6.52 | 4800 |
| 2022-12-16 | 6.62 | $6.45 | 13300 |
| 2022-12-15 | 6.62 | $6.47 | 900 |
| 2022-12-14 | 6.63 | $6.70 | 9900 |
| 2022-12-13 | 6.60 | $6.74 | 15510 |
| 2022-12-12 | 6.58 | $6.59 | 26318 |
| 2022-12-09 | 6.56 | $6.61 | 28100 |
| 2022-12-08 | 6.54 | $6.73 | 101239 |
| 2022-12-07 | 6.50 | $6.60 | 29500 |
| 2022-12-06 | 6.47 | $6.67 | 22400 |
| 2022-12-05 | 6.43 | $6.84 | 17906 |
| 2022-12-02 | 6.37 | $6.84 | 24921 |
| 2022-12-01 | 6.31 | $6.82 | 61122 |
| 2022-11-30 | 6.24 | $6.75 | 40636 |
| 2022-11-29 | 6.18 | $6.56 | 27346 |
| 2022-11-28 | 6.13 | $6.47 | 27800 |
| 2022-11-25 | 6.09 | $6.44 | 36100 |
| 2022-11-23 | 6.05 | $6.42 | 17700 |
| 2022-11-22 | 6.01 | $6.13 | 7732 |
| 2022-11-21 | 5.99 | $5.86 | 8430 |
| 2022-11-18 | 5.99 | $6.05 | 8709 |
| 2022-11-17 | 5.98 | $6.01 | 8532 |
| 2022-11-16 | 5.97 | $6.20 | 80840 |
| 2022-11-15 | 5.93 | $6.10 | 5908 |
| 2022-11-14 | 5.91 | $6.01 | 25119 |
| 2022-11-11 | 5.88 | $6.01 | 10300 |
| 2022-11-10 | 5.86 | $5.91 | 5700 |
| 2022-11-09 | 5.84 | $5.85 | 8234 |
| 2022-11-08 | 5.83 | $6.09 | 26403 |
| 2022-11-07 | 5.79 | $6.09 | 95944 |
| 2022-11-04 | 5.75 | $6.07 | 21400 |
| 2022-11-03 | 5.70 | $5.80 | 20100 |
| 2022-11-02 | 5.68 | $5.85 | 143300 |
| 2022-11-01 | 5.66 | $6.01 | 85700 |
| 2022-10-31 | 5.62 | $5.76 | 14700 |
| 2022-10-28 | 5.60 | $5.79 | 13107 |
| 2022-10-27 | 5.58 | $5.78 | 12700 |
| 2022-10-26 | 5.55 | $5.90 | 18310 |
| 2022-10-25 | 5.51 | $5.74 | 12900 |
| 2022-10-24 | 5.49 | $5.61 | 83500 |
| 2022-10-21 | 5.47 | $5.70 | 5924 |
| 2022-10-20 | 5.44 | $5.36 | 7639 |
| 2022-10-19 | 5.45 | $5.29 | 52400 |
| 2022-10-18 | 5.46 | $5.48 | 11100 |
| 2022-10-17 | 5.45 | $5.52 | 18700 |
| 2022-10-14 | 5.44 | $5.35 | 9337 |
| 2022-10-13 | 5.45 | $5.58 | 21814 |
| 2022-10-12 | 5.44 | $5.47 | 41700 |
| 2022-10-11 | 5.44 | $5.30 | 26623 |
| 2022-10-10 | 5.46 | $5.44 | 15127 |
| 2022-10-07 | 5.46 | $5.45 | 8831 |
| 2022-10-06 | 5.47 | $5.53 | 13325 |
| 2022-10-05 | 5.46 | $5.80 | 16648 |
| 2022-10-04 | 5.44 | $5.71 | 91000 |
| 2022-10-03 | 5.41 | $5.51 | 14021 |
| 2022-09-30 | 5.41 | $5.30 | 11900 |
| 2022-09-29 | 5.43 | $5.44 | 20700 |
| 2022-09-28 | 5.43 | $5.33 | 26339 |
| 2022-09-27 | 5.44 | $5.16 | 9431 |
| 2022-09-26 | 5.48 | $4.90 | 46900 |
| 2022-09-23 | 5.54 | $5.04 | 65000 |
| 2022-09-22 | 5.59 | $5.54 | 103500 |
| 2022-09-21 | 5.60 | $5.58 | 22241 |
| 2022-09-20 | 5.61 | $5.49 | 12000 |
| 2022-09-19 | 5.62 | $5.59 | 24900 |
| 2022-09-16 | 5.63 | $5.60 | 75344 |
| 2022-09-15 | 5.64 | $5.74 | 10041 |
| 2022-09-14 | 5.64 | $5.76 | 37811 |
| 2022-09-13 | 5.63 | $5.63 | 12100 |
| 2022-09-12 | 5.64 | $5.90 | 38749 |
| 2022-09-09 | 5.62 | $5.73 | 57800 |
| 2022-09-08 | 5.61 | $5.41 | 21436 |
| 2022-09-07 | 5.64 | $5.42 | 11821 |
| 2022-09-06 | 5.67 | $5.61 | 6400 |
| 2022-09-02 | 5.68 | $5.25 | 20800 |
| 2022-09-01 | 5.73 | $5.15 | 44700 |
| 2022-08-31 | 5.79 | $5.50 | 18600 |
| 2022-08-30 | 5.81 | $5.61 | 63138 |
| 2022-08-29 | 5.83 | $5.80 | 5817 |
| 2022-08-26 | 5.82 | $5.90 | 17700 |
| 2022-08-25 | 5.81 | $6.02 | 57700 |
| 2022-08-24 | 5.78 | $5.86 | 11541 |
| 2022-08-23 | 5.76 | $6.00 | 116700 |
| 2022-08-22 | 5.73 | $5.80 | 63600 |
| 2022-08-19 | 5.71 | $5.75 | 19200 |
| 2022-08-18 | 5.70 | $5.97 | 18624 |
| 2022-08-17 | 5.66 | $5.79 | 97200 |
| 2022-08-16 | 5.63 | $5.87 | 38800 |
| 2022-08-15 | 5.59 | $5.66 | 53417 |
| 2022-08-12 | 5.57 | $5.80 | 34444 |
| 2022-08-11 | 5.53 | $5.78 | 17600 |
| 2022-08-10 | 5.49 | $5.73 | 15400 |
| 2022-08-09 | 5.44 | $5.61 | 15900 |
| 2022-08-08 | 5.41 | $5.60 | 11908 |
| 2022-08-05 | 5.38 | $5.63 | 42781 |
| 2022-08-04 | 5.34 | $5.62 | 77041 |
| 2022-08-03 | 5.29 | $5.44 | 45942 |
| 2022-08-02 | 5.27 | $5.50 | 11700 |
| 2022-08-01 | 5.23 | $5.66 | 9300 |
| 2022-07-29 | 5.18 | $5.66 | 32246 |
| 2022-07-28 | 5.13 | $5.46 | 10300 |
| 2022-07-27 | 5.09 | $5.54 | 36703 |
| 2022-07-26 | 5.05 | $5.28 | 4108 |
| 2022-07-25 | 5.03 | $5.03 | 7703 |
| 2022-07-22 | 5.04 | $5.11 | 101222 |
| 2022-07-21 | 5.05 | $5.04 | 6500 |
| 2022-07-20 | 5.06 | $5.10 | 77000 |
| 2022-07-19 | 5.07 | $4.98 | 64527 |
| 2022-07-18 | 5.10 | $5.05 | 2700 |
| 2022-07-15 | 5.12 | $4.78 | 41600 |
| 2022-07-14 | 5.17 | $4.76 | 113500 |
| 2022-07-13 | 5.23 | $4.98 | 6100 |
| 2022-07-12 | 5.28 | $5.01 | 211611 |
| 2022-07-11 | 5.32 | $5.07 | 58600 |
| 2022-07-08 | 5.37 | $5.15 | 5939 |
| 2022-07-07 | 5.42 | $5.23 | 66214 |
| 2022-07-06 | 5.47 | $4.95 | 54841 |
| 2022-07-05 | 5.56 | $4.83 | 49000 |
| 2022-07-01 | 5.66 | $5.09 | 55128 |
| 2022-06-30 | 5.75 | $5.36 | 79729 |
| 2022-06-29 | 5.82 | $5.58 | 15532 |
| 2022-06-28 | 5.87 | $5.57 | 35000 |
| 2022-06-27 | 5.93 | $5.57 | 56421 |
| 2022-06-24 | 5.99 | $5.51 | 158037 |
| 2022-06-23 | 6.06 | $5.37 | 88900 |
| 2022-06-22 | 6.16 | $5.54 | 139300 |
| 2022-06-21 | 6.24 | $5.95 | 29400 |
| 2022-06-17 | 6.28 | $5.69 | 137744 |
| 2022-06-16 | 6.35 | $5.73 | 39400 |
| 2022-06-15 | 6.42 | $5.90 | 34000 |
| 2022-06-14 | 6.47 | $5.75 | 97148 |
| 2022-06-13 | 6.54 | $5.97 | 43000 |
| 2022-06-10 | 6.59 | $6.29 | 14907 |
| 2022-06-09 | 6.60 | $6.65 | 19300 |
| 2022-06-08 | 6.57 | $6.73 | 22131 |
| 2022-06-07 | 6.53 | $6.87 | 17143 |
| 2022-06-06 | 6.47 | $6.80 | 39400 |
| 2022-06-03 | 6.42 | $6.69 | 14100 |
| 2022-06-02 | 6.37 | $6.77 | 26800 |
| 2022-06-01 | 6.31 | $6.53 | 39700 |
| 2022-05-31 | 6.27 | $6.59 | 11428 |
| 2022-05-27 | 6.22 | $6.65 | 33018 |
| 2022-05-26 | 6.17 | $6.58 | 33300 |
| 2022-05-25 | 6.11 | $6.64 | 171631 |
| 2022-05-24 | 6.06 | $6.65 | 147800 |
| 2022-05-23 | 5.99 | $6.45 | 76563 |
| 2022-05-20 | 5.94 | $6.15 | 2200 |
| 2022-05-19 | 5.92 | $6.22 | 9500 |
| 2022-05-18 | 5.89 | $6.11 | 52536 |
| 2022-05-17 | 5.88 | $6.13 | 8743 |
| 2022-05-16 | 5.87 | $5.85 | 47100 |
| 2022-05-13 | 5.89 | $5.64 | 33708 |
| 2022-05-12 | 5.94 | $5.50 | 74200 |
| 2022-05-11 | 6.00 | $5.75 | 82600 |
| 2022-05-10 | 6.05 | $5.63 | 136400 |
| 2022-05-09 | 6.12 | $5.67 | 38021 |
| 2022-05-06 | 6.19 | $5.96 | 29800 |
| 2022-05-05 | 6.23 | $6.00 | 134718 |
| 2022-05-04 | 6.27 | $6.20 | 11230 |
| 2022-05-03 | 6.30 | $6.03 | 23800 |
| 2022-05-02 | 6.34 | $6.09 | 38000 |
| 2022-04-29 | 6.39 | $6.20 | 17816 |
| 2022-04-28 | 6.42 | $6.06 | 20200 |
| 2022-04-27 | 6.47 | $6.04 | 27600 |
| 2022-04-26 | 6.52 | $5.78 | 30600 |
| 2022-04-25 | 6.61 | $5.75 | 102118 |
| 2022-04-22 | 6.70 | $5.96 | 73800 |
| 2022-04-21 | 6.77 | $6.25 | 129923 |
| 2022-04-20 | 6.81 | $6.86 | 145200 |
| 2022-04-19 | 6.80 | $7.00 | 81708 |
| 2022-04-18 | 6.77 | $6.99 | 345200 |
| 2022-04-14 | 6.74 | $6.91 | 125849 |
| 2022-04-13 | 6.72 | $7.00 | 109047 |
| 2022-04-12 | 6.68 | $6.85 | 49700 |
| 2022-04-11 | 6.65 | $6.75 | 33325 |
| 2022-04-08 | 6.63 | $6.91 | 120700 |
| 2022-04-07 | 6.59 | $6.75 | 16221 |
| 2022-04-06 | 6.57 | $6.68 | 12332 |
| 2022-04-05 | 6.55 | $6.73 | 237842 |
| 2022-04-04 | 6.53 | $6.65 | 77200 |
| 2022-04-01 | 6.51 | $6.67 | 20600 |
| 2022-03-31 | 6.48 | $6.57 | 20900 |
| 2022-03-30 | 6.47 | $6.59 | 16424 |
| 2022-03-29 | 6.45 | $6.33 | 49800 |
| 2022-03-28 | 6.45 | $6.57 | 25700 |
| 2022-03-25 | 6.43 | $6.74 | 54700 |
| 2022-03-24 | 6.38 | $6.60 | 29042 |
| 2022-03-23 | 6.35 | $6.51 | 67809 |
| 2022-03-22 | 6.32 | $6.74 | 580600 |
| 2022-03-21 | 6.26 | $6.60 | 56500 |
| 2022-03-18 | 6.22 | $6.41 | 25300 |
| 2022-03-17 | 6.19 | $6.28 | 32320 |
| 2022-03-16 | 6.16 | $6.08 | 34100 |
| 2022-03-15 | 6.16 | $6.00 | 90337 |
| 2022-03-14 | 6.16 | $6.21 | 74107 |
| 2022-03-11 | 6.14 | $6.59 | 139939 |
| 2022-03-10 | 6.08 | $6.63 | 53944 |
| 2022-03-09 | 6.01 | $6.17 | 44100 |
| 2022-03-08 | 5.98 | $6.27 | 88400 |
| 2022-03-07 | 5.94 | $6.26 | 95402 |
| 2022-03-04 | 5.89 | $6.12 | 22300 |
| 2022-03-03 | 5.86 | $6.43 | 192500 |
| 2022-03-02 | 5.79 | $6.10 | 86100 |
| 2022-03-01 | 5.75 | $5.87 | 31800 |
| 2022-02-28 | 5.73 | $5.87 | 24413 |
| 2022-02-25 | 5.70 | $5.99 | 16900 |
| 2022-02-24 | 5.66 | $5.75 | 50000 |
| 2022-02-23 | 5.64 | $5.75 | 70100 |
| 2022-02-22 | 5.62 | $5.71 | 15100 |
| 2022-02-18 | 5.60 | $5.70 | 16300 |
| 2022-02-17 | 5.58 | $5.73 | 7540 |
| 2022-02-16 | 5.56 | $5.78 | 27413 |
| 2022-02-15 | 5.53 | $5.78 | 100023 |
| 2022-02-14 | 5.50 | $5.69 | 28710 |
| 2022-02-11 | 5.48 | $5.54 | 17200 |
| 2022-02-10 | 5.48 | $5.62 | 25600 |
| 2022-02-09 | 5.46 | $5.70 | 14100 |
| 2022-02-08 | 5.44 | $5.65 | 18600 |
| 2022-02-07 | 5.42 | $5.55 | 21817 |
| 2022-02-04 | 5.41 | $5.48 | 19309 |
| 2022-02-03 | 5.40 | $5.43 | 8400 |
| 2022-02-02 | 5.40 | $5.40 | 8408 |
| 2022-02-01 | 5.40 | $5.37 | 9121 |
| 2022-01-31 | 5.40 | $5.20 | 34543 |
| 2022-01-28 | 5.42 | $5.24 | 3300 |
| 2022-01-27 | 5.43 | $5.40 | 13500 |
| 2022-01-26 | 5.42 | $5.33 | 12502 |
| 2022-01-25 | 5.43 | $5.29 | 30712 |
| 2022-01-24 | 5.43 | $5.25 | 171700 |
| 2022-01-21 | 5.44 | $5.53 | 255700 |
| 2022-01-20 | 5.41 | $5.65 | 23306 |
| 2022-01-19 | 5.38 | $5.66 | 11600 |
| 2022-01-18 | 5.33 | $5.64 | 74400 |
| 2022-01-14 | 5.29 | $5.56 | 42614 |
| 2022-01-13 | 5.25 | $5.53 | 69200 |
| 2022-01-12 | 5.20 | $5.51 | 341500 |
| 2022-01-11 | 5.16 | $5.30 | 23100 |
| 2022-01-10 | 5.14 | $5.34 | 34245 |
| 2022-01-07 | 5.11 | $5.40 | 32000 |
| 2022-01-06 | 5.07 | $5.27 | 22000 |
| 2022-01-05 | 5.04 | $5.27 | 146500 |
| 2022-01-04 | 5.01 | $5.24 | 73000 |
| 2022-01-03 | 4.98 | $5.11 | 22300 |
| 2021-12-31 | 4.96 | $5.09 | 14100 |
| 2021-12-30 | 4.93 | $5.05 | 20816 |
| 2021-12-29 | 4.92 | $5.11 | 17700 |
| 2021-12-28 | 4.89 | $5.05 | 10635 |
| 2021-12-27 | 4.87 | $5.10 | 25909 |
| 2021-12-23 | 4.85 | $5.02 | 24800 |
| 2021-12-22 | 4.83 | $4.95 | 16406 |
| 2021-12-21 | 4.81 | $4.88 | 10137 |
| 2021-12-20 | 4.81 | $4.68 | 2328 |
| 2021-12-17 | 4.82 | $4.82 | 16635 |
| 2021-12-16 | 4.83 | $4.87 | 13300 |
| 2021-12-15 | 4.83 | $4.83 | 28732 |
| 2021-12-14 | 4.83 | $4.83 | 5900 |
| 2021-12-13 | 4.83 | $4.81 | 7200 |
| 2021-12-10 | 4.84 | $4.87 | 12900 |
| 2021-12-09 | 4.84 | $4.87 | 21900 |
| 2021-12-08 | 4.84 | $4.89 | 14400 |
| 2021-12-07 | 4.83 | $4.83 | 5649 |
| 2021-12-06 | 4.83 | $4.72 | 7200 |
| 2021-12-03 | 4.85 | $4.63 | 9239 |
| 2021-12-02 | 4.87 | $4.70 | 17500 |
| 2021-12-01 | 4.89 | $4.86 | 10900 |
| 2021-11-30 | 4.89 | $4.76 | 39700 |
| 2021-11-29 | 4.90 | $4.79 | 7400 |
| 2021-11-26 | 4.91 | $4.75 | 29431 |
| 2021-11-24 | 4.93 | $5.02 | 4100 |
| 2021-11-23 | 4.92 | $5.02 | 7124 |
| 2021-11-22 | 4.91 | $4.97 | 21342 |
| 2021-11-19 | 4.90 | $5.00 | 219800 |
| 2021-11-18 | 4.90 | $5.00 | 55408 |
| 2021-11-17 | 4.89 | $4.99 | 62700 |
| 2021-11-16 | 4.89 | $4.86 | 59400 |
| 2021-11-15 | 4.90 | $4.83 | 343416 |
| 2021-11-12 | 4.91 | $4.91 | 5100 |
| 2021-11-11 | 4.92 | $4.95 | 24441 |
| 2021-11-10 | 4.93 | $4.75 | 17630 |
| 2021-11-09 | 4.96 | $4.82 | 5300 |
| 2021-11-08 | 4.98 | $4.86 | 14800 |
| 2021-11-05 | 5.00 | $4.78 | 11600 |
| 2021-11-04 | 5.03 | $4.75 | 16600 |
| 2021-11-03 | 5.06 | $4.93 | 12900 |
| 2021-11-02 | 5.07 | $4.87 | 19900 |
| 2021-11-01 | 5.09 | $5.02 | 18500 |
| 2021-10-29 | 5.10 | $5.01 | 8605 |
| 2021-10-28 | 5.10 | $4.89 | 27400 |
| 2021-10-27 | 5.12 | $5.00 | 86267 |
| 2021-10-26 | 5.12 | $5.08 | 17200 |
| 2021-10-25 | 5.11 | $5.15 | 40800 |
| 2021-10-22 | 5.10 | $5.09 | 60930 |
| 2021-10-21 | 5.08 | $5.07 | 132600 |
| 2021-10-20 | 5.07 | $5.22 | 19600 |
| 2021-10-19 | 5.04 | $5.23 | 17400 |
| 2021-10-18 | 5.00 | $5.43 | 85100 |
| 2021-10-15 | 4.94 | $5.37 | 87000 |
| 2021-10-14 | 4.88 | $5.27 | 52203 |
| 2021-10-13 | 4.83 | $5.10 | 87839 |
| 2021-10-12 | 4.79 | $5.04 | 14523 |
| 2021-10-11 | 4.75 | $5.00 | 51342 |
| 2021-10-08 | 4.72 | $4.84 | 6243 |
| 2021-10-07 | 4.70 | $4.88 | 23100 |
| 2021-10-06 | 4.67 | $4.92 | 35435 |
| 2021-10-05 | 4.64 | $4.99 | 47738 |
| 2021-10-04 | 4.60 | $4.85 | 108617 |
| 2021-10-01 | 4.58 | $4.78 | 78800 |
| 2021-09-30 | 4.56 | $4.76 | 28600 |
| 2021-09-29 | 4.54 | $4.66 | 140800 |
| 2021-09-28 | 4.53 | $4.62 | 106200 |
| 2021-09-27 | 4.52 | $4.64 | 126141 |
| 2021-09-24 | 4.51 | $4.45 | 64024 |
| 2021-09-23 | 4.52 | $4.51 | 16700 |
| 2021-09-22 | 4.53 | $4.40 | 80027 |
| 2021-09-21 | 4.54 | $4.22 | 6423 |
| 2021-09-20 | 4.57 | $4.32 | 74444 |
| 2021-09-17 | 4.59 | $4.51 | 16604 |
| 2021-09-16 | 4.60 | $4.61 | 78743 |
| 2021-09-15 | 4.59 | $4.65 | 24537 |
| 2021-09-14 | 4.58 | $4.61 | 40303 |
| 2021-09-13 | 4.57 | $4.68 | 177626 |
| 2021-09-10 | 4.55 | $4.65 | 162200 |
| 2021-09-09 | 4.54 | $4.58 | 51331 |
| 2021-09-08 | 4.53 | $4.64 | 36500 |
| 2021-09-07 | 4.52 | $4.68 | 14200 |
| 2021-09-03 | 4.50 | $4.64 | 16509 |
| 2021-09-02 | 4.49 | $4.56 | 13819 |
| 2021-09-01 | 4.48 | $4.56 | 4500 |
| 2021-08-31 | 4.48 | $4.53 | 12700 |
| 2021-08-30 | 4.48 | $4.60 | 7300 |
| 2021-08-27 | 4.47 | $4.50 | 20505 |
| 2021-08-26 | 4.47 | $4.46 | 7925 |
| 2021-08-25 | 4.47 | $4.51 | 15717 |
| 2021-08-24 | 4.47 | $4.46 | 22300 |
| 2021-08-23 | 4.47 | $4.37 | 54900 |
| 2021-08-20 | 4.49 | $4.22 | 104400 |
| 2021-08-19 | 4.52 | $4.20 | 196400 |
| 2021-08-18 | 4.55 | $4.35 | 5800 |
| 2021-08-17 | 4.56 | $4.44 | 66308 |
| 2021-08-16 | 4.57 | $4.54 | 8100 |
| 2021-08-13 | 4.56 | $4.70 | 2700 |
| 2021-08-12 | 4.54 | $4.68 | 51500 |
| 2021-08-11 | 4.52 | $4.75 | 47700 |
| 2021-08-10 | 4.49 | $4.56 | 902825 |
| 2021-08-09 | 4.47 | $4.50 | 16620 |
| 2021-08-06 | 4.46 | $4.53 | 42338 |
| 2021-08-05 | 4.45 | $4.51 | 13434 |
| 2021-08-04 | 4.44 | $4.59 | 8000 |
| 2021-08-03 | 4.42 | $4.61 | 37115 |
| 2021-08-02 | 4.40 | $4.51 | 130700 |
| 2021-07-30 | 4.38 | $4.47 | 13613 |
| 2021-07-29 | 4.37 | $4.56 | 29900 |
| 2021-07-28 | 4.35 | $4.59 | 9835 |
| 2021-07-27 | 4.32 | $4.47 | 6100 |
| 2021-07-26 | 4.31 | $4.50 | 26706 |
| 2021-07-23 | 4.29 | $4.36 | 15600 |
| 2021-07-22 | 4.28 | $4.22 | 9800 |
| 2021-07-21 | 4.29 | $4.29 | 3800 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
6.80
2026-07-17
Close Price
$6.92
Vol: 11329
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.22
Average
5.47
Maximum
7.98
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.80 | $6.92 | 11329 |
| 2026-07-16 | 6.80 | $6.93 | 100214 |
| 2026-07-15 | 6.79 | $7.10 | 11200 |
| 2026-07-14 | 6.75 | $7.08 | 15800 |
| 2026-07-13 | 6.71 | $6.80 | 6200 |
| 2026-07-10 | 6.73 | $6.77 | 10641 |
| 2026-07-09 | 6.76 | $6.86 | 46600 |
| 2026-07-08 | 6.77 | $6.63 | 2.3M |
| 2026-07-07 | 6.83 | $6.81 | 17944 |
| 2026-07-06 | 6.87 | $6.85 | 19002 |
| 2026-07-02 | 6.91 | $6.87 | 36200 |
| 2026-07-01 | 6.95 | $6.78 | 26541 |
| 2026-06-30 | 7.02 | $6.82 | 30300 |
| 2026-06-29 | 7.10 | $6.78 | 55049 |
| 2026-06-26 | 7.19 | $6.63 | 36910 |
| 2026-06-25 | 7.34 | $6.85 | 48624 |
| 2026-06-24 | 7.46 | $6.85 | 32344 |
| 2026-06-23 | 7.60 | $7.05 | 12400 |
| 2026-06-22 | 7.72 | $7.41 | 26950 |
| 2026-06-18 | 7.79 | $7.53 | 14400 |
| 2026-06-17 | 7.84 | $7.71 | 3114 |
| 2026-06-16 | 7.87 | $7.84 | 12500 |
| 2026-06-15 | 7.86 | $7.76 | 42220 |
| 2026-06-12 | 7.88 | $7.87 | 154500 |
| 2026-06-11 | 7.87 | $7.84 | 127831 |
| 2026-06-10 | 7.87 | $7.52 | 18200 |
| 2026-06-09 | 7.94 | $7.66 | 14400 |
| 2026-06-08 | 7.98 | $8.00 | 36200 |
| 2026-06-05 | 7.97 | $7.91 | 2334 |
| 2026-06-04 | 7.96 | $8.16 | 70735 |
| 2026-06-03 | 7.90 | $8.07 | 14900 |
| 2026-06-02 | 7.86 | $8.19 | 23434 |
| 2026-06-01 | 7.77 | $7.87 | 11102 |
| 2026-05-29 | 7.74 | $7.71 | 10439 |
| 2026-05-28 | 7.74 | $7.64 | 14047 |
| 2026-05-27 | 7.76 | $7.72 | 26341 |
| 2026-05-26 | 7.76 | $7.78 | 77229 |
| 2026-05-22 | 7.74 | $7.63 | 9200 |
| 2026-05-21 | 7.76 | $7.73 | 10700 |
| 2026-05-20 | 7.76 | $7.55 | 6500 |
| 2026-05-19 | 7.79 | $7.52 | 8546 |
| 2026-05-18 | 7.83 | $7.75 | 25820 |
| 2026-05-15 | 7.83 | $7.64 | 593528 |
| 2026-05-14 | 7.86 | $7.94 | 15510 |
| 2026-05-13 | 7.82 | $8.06 | 11700 |
| 2026-05-12 | 7.75 | $7.74 | 41600 |
| 2026-05-11 | 7.74 | $7.80 | 309110 |
| 2026-05-08 | 7.71 | $7.67 | 10414 |
| 2026-05-07 | 7.70 | $7.62 | 27234 |
| 2026-05-06 | 7.71 | $7.71 | 10413 |
| 2026-05-05 | 7.69 | $7.67 | 8200 |
| 2026-05-04 | 7.68 | $7.70 | 23300 |
| 2026-05-01 | 7.66 | $7.65 | 7200 |
| 2026-04-30 | 7.64 | $7.72 | 168531 |
| 2026-04-29 | 7.61 | $7.65 | 88904 |
| 2026-04-28 | 7.59 | $7.39 | 11416 |
| 2026-04-27 | 7.62 | $7.56 | 13216 |
| 2026-04-24 | 7.61 | $7.50 | 9812 |
| 2026-04-23 | 7.62 | $7.76 | 12034 |
| 2026-04-22 | 7.57 | $7.61 | 156100 |
| 2026-04-21 | 7.54 | $7.36 | 24800 |
| 2026-04-20 | 7.56 | $7.40 | 15400 |
| 2026-04-17 | 7.58 | $7.38 | 4.8M |
| 2026-04-16 | 7.60 | $7.52 | 15600 |
| 2026-04-15 | 7.59 | $7.56 | 4637 |
| 2026-04-14 | 7.58 | $7.70 | 104113 |
| 2026-04-13 | 7.52 | $7.74 | 17505 |
| 2026-04-10 | 7.46 | $7.36 | 130931 |
| 2026-04-09 | 7.46 | $7.44 | 105545 |
| 2026-04-08 | 7.44 | $7.52 | 232200 |
| 2026-04-07 | 7.40 | $7.39 | 17526 |
| 2026-04-06 | 7.38 | $7.49 | 21308 |
| 2026-04-02 | 7.34 | $7.51 | 108400 |
| 2026-04-01 | 7.28 | $7.45 | 12800 |
| 2026-03-31 | 7.23 | $7.50 | 235005 |
| 2026-03-30 | 7.16 | $7.28 | 210200 |
| 2026-03-27 | 7.12 | $7.11 | 97314 |
| 2026-03-26 | 7.11 | $7.16 | 3900 |
| 2026-03-25 | 7.08 | $7.28 | 135420 |
| 2026-03-24 | 7.03 | $7.06 | 36835 |
| 2026-03-23 | 7.02 | $6.97 | 97800 |
| 2026-03-20 | 7.02 | $6.88 | 3.4M |
| 2026-03-19 | 7.04 | $6.96 | 14401 |
| 2026-03-18 | 7.04 | $6.95 | 15700 |
| 2026-03-17 | 7.05 | $6.96 | 11100 |
| 2026-03-16 | 7.06 | $6.95 | 7500 |
| 2026-03-13 | 7.07 | $6.86 | 14049 |
| 2026-03-12 | 7.10 | $7.05 | 28637 |
| 2026-03-11 | 7.09 | $7.04 | 5400 |
| 2026-03-10 | 7.09 | $7.04 | 7027 |
| 2026-03-09 | 7.08 | $6.98 | 22825 |
| 2026-03-06 | 7.08 | $6.78 | 21900 |
| 2026-03-05 | 7.12 | $6.83 | 14800 |
| 2026-03-04 | 7.16 | $7.10 | 13500 |
| 2026-03-03 | 7.15 | $7.04 | 13500 |
| 2026-03-02 | 7.14 | $7.13 | 358615 |
| 2026-02-27 | 7.12 | $7.16 | 855300 |
| 2026-02-26 | 7.08 | $7.06 | 53341 |
| 2026-02-25 | 7.06 | $7.21 | 20600 |
| 2026-02-24 | 7.00 | $7.04 | 31200 |
| 2026-02-23 | 6.96 | $6.95 | 14200 |
| 2026-02-20 | 6.94 | $6.86 | 8000 |
| 2026-02-19 | 6.93 | $6.80 | 10323 |
| 2026-02-18 | 6.93 | $6.85 | 247500 |
| 2026-02-17 | 6.91 | $6.61 | 28700 |
| 2026-02-13 | 6.95 | $6.79 | 17709 |
| 2026-02-12 | 6.95 | $6.61 | 43523 |
| 2026-02-11 | 6.98 | $6.90 | 20703 |
| 2026-02-10 | 6.96 | $6.75 | 25200 |
| 2026-02-09 | 6.97 | $6.84 | 142600 |
| 2026-02-06 | 6.96 | $6.51 | 138900 |
| 2026-02-05 | 7.01 | $6.45 | 145519 |
| 2026-02-04 | 7.08 | $6.87 | 101836 |
| 2026-02-03 | 7.07 | $7.04 | 49600 |
| 2026-02-02 | 7.02 | $6.84 | 26100 |
| 2026-01-30 | 7.00 | $6.83 | 91700 |
| 2026-01-29 | 6.98 | $7.05 | 42900 |
| 2026-01-28 | 6.90 | $6.95 | 54800 |
| 2026-01-27 | 6.83 | $6.92 | 202016 |
| 2026-01-26 | 6.76 | $6.85 | 82900 |
| 2026-01-23 | 6.68 | $6.83 | 97734 |
| 2026-01-22 | 6.59 | $6.66 | 88300 |
| 2026-01-21 | 6.52 | $6.75 | 296300 |
| 2026-01-20 | 6.42 | $6.52 | 1.3M |
| 2026-01-16 | 6.34 | $6.42 | 281323 |
| 2026-01-15 | 6.28 | $6.57 | 69900 |
| 2026-01-14 | 6.16 | $6.52 | 285746 |
| 2026-01-13 | 6.04 | $6.33 | 86034 |
| 2026-01-12 | 5.94 | $6.30 | 319000 |
| 2026-01-09 | 5.82 | $6.08 | 210300 |
| 2026-01-08 | 5.73 | $6.09 | 41600 |
| 2026-01-07 | 5.63 | $5.73 | 69500 |
| 2026-01-06 | 5.58 | $5.77 | 33712 |
| 2026-01-05 | 5.51 | $5.71 | 35500 |
| 2026-01-02 | 5.44 | $5.56 | 11700 |
| 2025-12-31 | 5.39 | $5.41 | 4600 |
| 2025-12-30 | 5.36 | $5.47 | 9500 |
| 2025-12-29 | 5.32 | $5.44 | 13000 |
| 2025-12-26 | 5.27 | $5.31 | 10900 |
| 2025-12-24 | 5.25 | $5.31 | 5100 |
| 2025-12-23 | 5.21 | $5.28 | 18930 |
| 2025-12-22 | 5.18 | $5.29 | 2325 |
| 2025-12-19 | 5.14 | $5.22 | 557 |
| 2025-12-18 | 5.11 | $5.16 | 45800 |
| 2025-12-17 | 5.08 | $5.09 | 3209 |
| 2025-12-16 | 5.06 | $4.99 | 10407 |
| 2025-12-15 | 5.07 | $5.10 | 92924 |
| 2025-12-12 | 5.04 | $5.04 | 12000 |
| 2025-12-11 | 5.03 | $5.12 | 14600 |
| 2025-12-10 | 4.99 | $5.10 | 17100 |
| 2025-12-09 | 4.96 | $5.04 | 34738 |
| 2025-12-08 | 4.93 | $5.01 | 31000 |
| 2025-12-05 | 4.90 | $5.09 | 12300 |
| 2025-12-04 | 4.85 | $5.13 | 109500 |
| 2025-12-03 | 4.78 | $5.12 | 19744 |
| 2025-12-02 | 4.70 | $4.73 | 10418 |
| 2025-12-01 | 4.69 | $4.82 | 2000 |
| 2025-11-28 | 4.66 | $4.79 | 43107 |
| 2025-11-26 | 4.64 | $4.62 | 2780 |
| 2025-11-25 | 4.64 | $4.57 | 6700 |
| 2025-11-24 | 4.66 | $4.52 | 6447 |
| 2025-11-21 | 4.68 | $4.40 | 7100 |
| 2025-11-20 | 4.74 | $4.51 | 31200 |
| 2025-11-19 | 4.79 | $4.61 | 2125 |
| 2025-11-18 | 4.82 | $4.69 | 1522 |
| 2025-11-17 | 4.84 | $4.84 | 5300 |
| 2025-11-14 | 4.82 | $4.78 | 18500 |
| 2025-11-13 | 4.82 | $4.89 | 6323 |
| 2025-11-12 | 4.80 | $4.90 | 7026 |
| 2025-11-11 | 4.77 | $4.85 | 2700 |
| 2025-11-10 | 4.74 | $4.80 | 200 |
| 2025-11-07 | 4.72 | $4.68 | 600 |
| 2025-11-06 | 4.72 | $4.65 | 28807 |
| 2025-11-05 | 4.73 | $4.57 | 1120 |
| 2025-11-04 | 4.75 | $4.55 | 4302 |
| 2025-11-03 | 4.78 | $4.65 | 10731 |
| 2025-10-31 | 4.80 | $4.78 | 5031 |
| 2025-10-30 | 4.79 | $4.85 | 14608 |
| 2025-10-29 | 4.76 | $4.88 | 113700 |
| 2025-10-28 | 4.72 | $4.75 | 3300 |
| 2025-10-27 | 4.70 | $4.66 | 5900 |
| 2025-10-24 | 4.70 | $4.53 | 25925 |
| 2025-10-23 | 4.72 | $4.62 | 2438 |
| 2025-10-22 | 4.73 | $4.57 | 2200 |
| 2025-10-21 | 4.74 | $4.58 | 6942 |
| 2025-10-20 | 4.76 | $4.64 | 4600 |
| 2025-10-17 | 4.77 | $4.60 | 14521 |
| 2025-10-16 | 4.78 | $4.66 | 14821 |
| 2025-10-15 | 4.79 | $4.75 | 2710 |
| 2025-10-14 | 4.77 | $4.72 | 9504 |
| 2025-10-13 | 4.76 | $4.73 | 8700 |
| 2025-10-10 | 4.74 | $4.63 | 10100 |
| 2025-10-09 | 4.74 | $4.76 | 6400 |
| 2025-10-08 | 4.71 | $4.80 | 11900 |
| 2025-10-07 | 4.67 | $4.79 | 11300 |
| 2025-10-06 | 4.62 | $4.76 | 9345 |
| 2025-10-03 | 4.57 | $4.64 | 116710 |
| 2025-10-02 | 4.53 | $4.58 | 2938 |
| 2025-10-01 | 4.50 | $4.59 | 17600 |
| 2025-09-30 | 4.46 | $4.59 | 25240 |
| 2025-09-29 | 4.41 | $4.62 | 7920 |
| 2025-09-26 | 4.35 | $4.54 | 5100 |
| 2025-09-25 | 4.29 | $4.42 | 27543 |
| 2025-09-24 | 4.25 | $4.43 | 36036 |
| 2025-09-23 | 4.20 | $4.35 | 15600 |
| 2025-09-22 | 4.16 | $4.32 | 21127 |
| 2025-09-19 | 4.12 | $4.23 | 26116 |
| 2025-09-18 | 4.09 | $4.17 | 9643 |
| 2025-09-17 | 4.06 | $4.17 | 34526 |
| 2025-09-16 | 4.04 | $4.22 | 23209 |
| 2025-09-15 | 4.00 | $4.17 | 34714 |
| 2025-09-12 | 3.96 | $4.11 | 111033 |
| 2025-09-11 | 3.93 | $4.00 | 5037 |
| 2025-09-10 | 3.91 | $4.03 | 16700 |
| 2025-09-09 | 3.89 | $4.07 | 110700 |
| 2025-09-08 | 3.86 | $3.85 | 14605 |
| 2025-09-05 | 3.87 | $3.84 | 39642 |
| 2025-09-04 | 3.88 | $3.81 | 289700 |
| 2025-09-03 | 3.90 | $3.82 | 7648 |
| 2025-09-02 | 3.92 | $3.82 | 201528 |
| 2025-08-29 | 3.95 | $3.96 | 90700 |
| 2025-08-28 | 3.95 | $4.01 | 25121 |
| 2025-08-27 | 3.94 | $3.95 | 4227 |
| 2025-08-26 | 3.94 | $3.93 | 220200 |
| 2025-08-25 | 3.95 | $3.94 | 5640 |
| 2025-08-22 | 3.96 | $3.96 | 5600 |
| 2025-08-21 | 3.96 | $3.94 | 6200 |
| 2025-08-20 | 3.97 | $3.95 | 32400 |
| 2025-08-19 | 3.97 | $3.99 | 30300 |
| 2025-08-18 | 3.97 | $3.94 | 26000 |
| 2025-08-15 | 3.98 | $4.07 | 5445 |
| 2025-08-14 | 3.97 | $3.99 | 17626 |
| 2025-08-13 | 3.97 | $4.01 | 5000 |
| 2025-08-12 | 3.97 | $4.00 | 11700 |
| 2025-08-11 | 3.96 | $3.90 | 4800 |
| 2025-08-08 | 3.98 | $3.86 | 7115 |
| 2025-08-07 | 4.01 | $3.75 | 9531 |
| 2025-08-06 | 4.07 | $3.80 | 59400 |
| 2025-08-05 | 4.13 | $4.01 | 42027 |
| 2025-08-04 | 4.15 | $3.98 | 14100 |
| 2025-08-01 | 4.18 | $3.97 | 39701 |
| 2025-07-31 | 4.22 | $4.03 | 46800 |
| 2025-07-30 | 4.25 | $4.00 | 52233 |
| 2025-07-29 | 4.29 | $4.09 | 11200 |
| 2025-07-28 | 4.32 | $4.23 | 6900 |
| 2025-07-25 | 4.32 | $4.33 | 16722 |
| 2025-07-24 | 4.30 | $4.37 | 6236 |
| 2025-07-23 | 4.27 | $4.40 | 20710 |
| 2025-07-22 | 4.23 | $4.37 | 13014 |
| 2025-07-21 | 4.18 | $4.20 | 11219 |
| 2025-07-18 | 4.17 | $4.08 | 21700 |
| 2025-07-17 | 4.17 | $4.08 | 4000 |
| 2025-07-16 | 4.18 | $4.08 | 17100 |
| 2025-07-15 | 4.19 | $4.15 | 4700 |
| 2025-07-14 | 4.18 | $4.18 | 34134 |
| 2025-07-11 | 4.16 | $4.24 | 9700 |
| 2025-07-10 | 4.13 | $4.23 | 7200 |
| 2025-07-09 | 4.09 | $4.03 | 10400 |
| 2025-07-08 | 4.09 | $4.17 | 14704 |
| 2025-07-07 | 4.06 | $4.05 | 6531 |
| 2025-07-03 | 4.05 | $4.23 | 19700 |
| 2025-07-02 | 4.00 | $4.20 | 18900 |
| 2025-07-01 | 3.95 | $4.03 | 2531 |
| 2025-06-30 | 3.93 | $3.95 | 19600 |
| 2025-06-27 | 3.91 | $3.91 | 8240 |
| 2025-06-26 | 3.90 | $3.97 | 12400 |
| 2025-06-25 | 3.88 | $3.75 | 6300 |
| 2025-06-24 | 3.90 | $3.74 | 17213 |
| 2025-06-23 | 3.93 | $3.85 | 16440 |
| 2025-06-20 | 3.93 | $3.80 | 78007 |
| 2025-06-18 | 3.95 | $3.90 | 13412 |
| 2025-06-17 | 3.94 | $3.85 | 2200 |
| 2025-06-16 | 3.95 | $3.94 | 5400 |
| 2025-06-13 | 3.94 | $3.99 | 40348 |
| 2025-06-12 | 3.91 | $3.90 | 1448 |
| 2025-06-11 | 3.90 | $3.87 | 32200 |
| 2025-06-10 | 3.89 | $3.92 | 2200 |
| 2025-06-09 | 3.87 | $3.93 | 22700 |
| 2025-06-06 | 3.84 | $3.87 | 538035 |
| 2025-06-05 | 3.82 | $3.93 | 12500 |
| 2025-06-04 | 3.79 | $3.93 | 14600 |
| 2025-06-03 | 3.74 | $3.82 | 11000 |
| 2025-06-02 | 3.72 | $3.86 | 32400 |
| 2025-05-30 | 3.68 | $3.84 | 9000 |
| 2025-05-29 | 3.64 | $3.76 | 12033 |
| 2025-05-28 | 3.60 | $3.68 | 6843 |
| 2025-05-27 | 3.58 | $3.70 | 22124 |
| 2025-05-23 | 3.56 | $3.72 | 6201 |
| 2025-05-22 | 3.52 | $3.57 | 1200 |
| 2025-05-21 | 3.51 | $3.56 | 11600 |
| 2025-05-20 | 3.49 | $3.61 | 2.0M |
| 2025-05-19 | 3.47 | $3.52 | 23406 |
| 2025-05-16 | 3.46 | $3.53 | 7745 |
| 2025-05-15 | 3.45 | $3.64 | 4333 |
| 2025-05-14 | 3.41 | $3.61 | 755129 |
| 2025-05-13 | 3.37 | $3.58 | 1.1M |
| 2025-05-12 | 3.34 | $3.53 | 47421 |
| 2025-05-09 | 3.31 | $3.37 | 26029 |
| 2025-05-08 | 3.30 | $3.40 | 32300 |
| 2025-05-07 | 3.30 | $3.33 | 3000 |
| 2025-05-06 | 3.30 | $3.25 | 26145 |
| 2025-05-05 | 3.33 | $3.37 | 29400 |
| 2025-05-02 | 3.33 | $3.30 | 19500 |
| 2025-05-01 | 3.35 | $3.26 | 396327 |
| 2025-04-30 | 3.38 | $3.37 | 35100 |
| 2025-04-29 | 3.40 | $3.55 | 42930 |
| 2025-04-28 | 3.38 | $3.55 | 34540 |
| 2025-04-25 | 3.36 | $3.58 | 5425 |
| 2025-04-24 | 3.33 | $3.60 | 105300 |
| 2025-04-23 | 3.29 | $3.52 | 12431 |
| 2025-04-22 | 3.26 | $3.42 | 16900 |
| 2025-04-21 | 3.25 | $3.37 | 17000 |
| 2025-04-17 | 3.25 | $3.44 | 26829 |
| 2025-04-16 | 3.24 | $3.39 | 69300 |
| 2025-04-15 | 3.24 | $3.41 | 5500 |
| 2025-04-14 | 3.23 | $3.45 | 53900 |
| 2025-04-11 | 3.22 | $3.38 | 110509 |
| 2025-04-10 | 3.22 | $3.12 | 90000 |
| 2025-04-09 | 3.27 | $3.21 | 27100 |
| 2025-04-08 | 3.32 | $2.95 | 70600 |
| 2025-04-07 | 3.43 | $2.98 | 458729 |
| 2025-04-04 | 3.56 | $3.06 | 261335 |
| 2025-04-03 | 3.69 | $3.45 | 121236 |
| 2025-04-02 | 3.76 | $3.66 | 17100 |
| 2025-04-01 | 3.80 | $3.66 | 10404 |
| 2025-03-31 | 3.85 | $3.67 | 34700 |
| 2025-03-28 | 3.90 | $3.80 | 50100 |
| 2025-03-27 | 3.93 | $3.87 | 9046 |
| 2025-03-26 | 3.96 | $3.90 | 44313 |
| 2025-03-25 | 3.98 | $3.96 | 21700 |
| 2025-03-24 | 4.00 | $3.95 | 32209 |
| 2025-03-21 | 4.02 | $3.87 | 10900 |
| 2025-03-20 | 4.06 | $4.02 | 10200 |
| 2025-03-19 | 4.08 | $4.08 | 21103 |
| 2025-03-18 | 4.08 | $4.13 | 19500 |
| 2025-03-17 | 4.08 | $4.20 | 35523 |
| 2025-03-14 | 4.06 | $4.23 | 189640 |
| 2025-03-13 | 4.04 | $4.08 | 2222 |
| 2025-03-12 | 4.04 | $4.05 | 41800 |
| 2025-03-11 | 4.05 | $4.10 | 24506 |
| 2025-03-10 | 4.05 | $4.03 | 22000 |
| 2025-03-07 | 4.07 | $4.14 | 35626 |
| 2025-03-06 | 4.07 | $4.23 | 20900 |
| 2025-03-05 | 4.04 | $4.22 | 18300 |
| 2025-03-04 | 4.02 | $4.01 | 13330 |
| 2025-03-03 | 4.04 | $4.09 | 92800 |
| 2025-02-28 | 4.05 | $4.00 | 18608 |
| 2025-02-27 | 4.07 | $4.00 | 31700 |
| 2025-02-26 | 4.11 | $4.05 | 121100 |
| 2025-02-25 | 4.13 | $4.04 | 24130 |
| 2025-02-24 | 4.17 | $4.00 | 24543 |
| 2025-02-21 | 4.22 | $4.06 | 12300 |
| 2025-02-20 | 4.26 | $4.15 | 19546 |
| 2025-02-19 | 4.30 | $4.11 | 23531 |
| 2025-02-18 | 4.35 | $4.43 | 20207 |
| 2025-02-14 | 4.34 | $4.43 | 34345 |
| 2025-02-13 | 4.33 | $4.32 | 4400 |
| 2025-02-12 | 4.34 | $4.25 | 54500 |
| 2025-02-11 | 4.37 | $4.37 | 19324 |
| 2025-02-10 | 4.37 | $4.44 | 21939 |
| 2025-02-07 | 4.37 | $4.44 | 17305 |
| 2025-02-06 | 4.36 | $4.41 | 23400 |
| 2025-02-05 | 4.36 | $4.35 | 41000 |
| 2025-02-04 | 4.38 | $4.35 | 2500 |
| 2025-02-03 | 4.39 | $4.26 | 61019 |
| 2025-01-31 | 4.43 | $4.36 | 4825 |
| 2025-01-30 | 4.45 | $4.38 | 8320 |
| 2025-01-29 | 4.47 | $4.26 | 30600 |
| 2025-01-28 | 4.53 | $4.42 | 117022 |
| 2025-01-27 | 4.55 | $4.49 | 7414 |
| 2025-01-24 | 4.57 | $4.67 | 16920 |
| 2025-01-23 | 4.55 | $4.63 | 2800 |
| 2025-01-22 | 4.54 | $4.65 | 7300 |
| 2025-01-21 | 4.52 | $4.69 | 75900 |
| 2025-01-17 | 4.49 | $4.63 | 194418 |
| 2025-01-16 | 4.47 | $4.80 | 19519 |
| 2025-01-15 | 4.40 | $4.50 | 205687 |
| 2025-01-14 | 4.40 | $4.49 | 11618 |
| 2025-01-13 | 4.39 | $4.37 | 25006 |
| 2025-01-10 | 4.41 | $4.42 | 115015 |
| 2025-01-08 | 4.42 | $4.47 | 5900 |
| 2025-01-07 | 4.43 | $4.53 | 15800 |
| 2025-01-06 | 4.42 | $4.55 | 23300 |
| 2025-01-03 | 4.41 | $4.51 | 20300 |
| 2025-01-02 | 4.41 | $4.47 | 8900 |
| 2024-12-31 | 4.42 | $4.41 | 12500 |
| 2024-12-30 | 4.44 | $4.38 | 205700 |
| 2024-12-27 | 4.47 | $4.42 | 11100 |
| 2024-12-26 | 4.50 | $4.50 | 23600 |
| 2024-12-24 | 4.52 | $4.43 | 37700 |
| 2024-12-23 | 4.55 | $4.46 | 40442 |
| 2024-12-20 | 4.59 | $4.47 | 21500 |
| 2024-12-19 | 4.63 | $4.45 | 24440 |
| 2024-12-18 | 4.68 | $4.55 | 11400 |
| 2024-12-17 | 4.73 | $4.64 | 78640 |
| 2024-12-16 | 4.75 | $4.68 | 56627 |
| 2024-12-13 | 4.78 | $4.72 | 8308 |
| 2024-12-12 | 4.80 | $4.80 | 13800 |
| 2024-12-11 | 4.81 | $4.91 | 27908 |
| 2024-12-10 | 4.80 | $4.91 | 23900 |
| 2024-12-09 | 4.79 | $5.04 | 24202 |
| 2024-12-06 | 4.75 | $4.80 | 27147 |
| 2024-12-05 | 4.75 | $4.80 | 28500 |
| 2024-12-04 | 4.76 | $4.85 | 320700 |
| 2024-12-03 | 4.75 | $4.83 | 37518 |
| 2024-12-02 | 4.75 | $4.80 | 4.0M |
| 2024-11-29 | 4.76 | $4.83 | 11700 |
| 2024-11-27 | 4.76 | $4.78 | 40535 |
| 2024-11-26 | 4.78 | $4.73 | 11625 |
| 2024-11-25 | 4.81 | $4.91 | 14600 |
| 2024-11-22 | 4.80 | $4.77 | 10800 |
| 2024-11-21 | 4.83 | $4.80 | 43135 |
| 2024-11-20 | 4.85 | $4.83 | 114700 |
| 2024-11-19 | 4.88 | $4.80 | 190406 |
| 2024-11-18 | 4.91 | $4.82 | 21800 |
| 2024-11-15 | 4.95 | $4.82 | 106629 |
| 2024-11-14 | 4.99 | $4.79 | 106146 |
| 2024-11-13 | 5.05 | $4.79 | 177234 |
| 2024-11-12 | 5.12 | $4.80 | 2800 |
| 2024-11-11 | 5.19 | $5.00 | 28600 |
| 2024-11-08 | 5.24 | $5.10 | 12801 |
| 2024-11-07 | 5.27 | $5.42 | 41049 |
| 2024-11-06 | 5.25 | $5.19 | 6506 |
| 2024-11-05 | 5.26 | $5.32 | 51632 |
| 2024-11-04 | 5.25 | $5.25 | 7500 |
| 2024-11-01 | 5.26 | $5.21 | 15613 |
| 2024-10-31 | 5.27 | $5.25 | 9237 |
| 2024-10-30 | 5.28 | $5.35 | 8600 |
| 2024-10-29 | 5.27 | $5.29 | 31800 |
| 2024-10-28 | 5.27 | $5.25 | 46600 |
| 2024-10-25 | 5.28 | $5.15 | 7316 |
| 2024-10-24 | 5.31 | $5.15 | 20800 |
| 2024-10-23 | 5.35 | $5.20 | 91600 |
| 2024-10-22 | 5.38 | $5.28 | 9331 |
| 2024-10-21 | 5.40 | $5.26 | 22028 |
| 2024-10-18 | 5.43 | $5.26 | 315331 |
| 2024-10-17 | 5.46 | $5.25 | — |
| 2024-10-16 | 5.50 | $5.25 | 9707 |
| 2024-10-15 | 5.55 | $5.27 | 9449 |
| 2024-10-14 | 5.60 | $5.52 | 36800 |
| 2024-10-11 | 5.60 | $5.55 | 5100 |
| 2024-10-10 | 5.59 | $5.47 | 4111 |
| 2024-10-09 | 5.60 | $5.44 | 1900 |
| 2024-10-08 | 5.62 | $5.53 | 15109 |
| 2024-10-07 | 5.62 | $5.74 | 33917 |
| 2024-10-04 | 5.58 | $5.68 | 410200 |
| 2024-10-03 | 5.54 | $5.69 | 49000 |
| 2024-10-02 | 5.49 | $5.75 | 7300 |
| 2024-10-01 | 5.42 | $5.68 | 21023 |
| 2024-09-30 | 5.35 | $5.74 | 6000 |
| 2024-09-27 | 5.26 | $5.67 | 11700 |
| 2024-09-26 | 5.17 | $5.65 | 83900 |
| 2024-09-25 | 5.07 | $5.40 | 315548 |
| 2024-09-24 | 5.01 | $5.27 | 19000 |
| 2024-09-23 | 4.96 | $5.14 | 9102 |
| 2024-09-20 | 4.94 | $5.08 | 53248 |
| 2024-09-19 | 4.92 | $5.17 | 17710 |
| 2024-09-18 | 4.88 | $4.97 | 25544 |
| 2024-09-17 | 4.88 | $4.98 | 6100 |
| 2024-09-16 | 4.88 | $5.00 | 1821 |
| 2024-09-13 | 4.87 | $4.94 | 71713 |
| 2024-09-12 | 4.88 | $4.94 | 28600 |
| 2024-09-11 | 4.89 | $4.76 | 33800 |
| 2024-09-10 | 4.93 | $4.76 | 15737 |
| 2024-09-09 | 4.99 | $4.85 | 9600 |
| 2024-09-06 | 5.04 | $4.79 | 121400 |
| 2024-09-05 | 5.11 | $4.97 | 96000 |
| 2024-09-04 | 5.16 | $5.01 | 26714 |
| 2024-09-03 | 5.20 | $4.95 | 15602 |
| 2024-08-30 | 5.26 | $5.26 | 8418 |
| 2024-08-29 | 5.27 | $5.34 | 4347 |
| 2024-08-28 | 5.27 | $5.32 | 1900 |
| 2024-08-27 | 5.27 | $5.46 | 31106 |
| 2024-08-26 | 5.24 | $5.41 | 31400 |
| 2024-08-23 | 5.21 | $5.39 | 4630 |
| 2024-08-22 | 5.19 | $5.32 | 5943 |
| 2024-08-21 | 5.18 | $5.34 | 6017 |
| 2024-08-20 | 5.16 | $5.38 | 12700 |
| 2024-08-19 | 5.14 | $5.33 | 2100 |
| 2024-08-16 | 5.12 | $5.21 | 20100 |
| 2024-08-15 | 5.12 | $5.26 | 38526 |
| 2024-08-14 | 5.12 | $5.17 | 127203 |
| 2024-08-13 | 5.13 | $5.21 | 337500 |
| 2024-08-12 | 5.15 | $5.24 | 30500 |
| 2024-08-09 | 5.15 | $5.21 | 7000 |
| 2024-08-08 | 5.17 | $5.16 | 34500 |
| 2024-08-07 | 5.20 | $5.09 | 23828 |
| 2024-08-06 | 5.25 | $5.01 | 25509 |
| 2024-08-05 | 5.33 | $5.06 | 11800 |
| 2024-08-02 | 5.42 | $5.21 | 7417 |
| 2024-08-01 | 5.48 | $5.24 | 3418 |
| 2024-07-31 | 5.55 | $5.54 | 5500 |
| 2024-07-30 | 5.57 | $5.32 | 7427 |
| 2024-07-29 | 5.64 | $5.43 | 17000 |
| 2024-07-26 | 5.70 | $5.57 | 1312 |
| 2024-07-25 | 5.74 | $5.56 | 6829 |
| 2024-07-24 | 5.79 | $5.53 | 7437 |
| 2024-07-23 | 5.85 | $5.55 | 14527 |
| 2024-07-22 | 5.92 | $5.73 | 15817 |
| 2024-07-19 | 5.97 | $5.73 | 33424 |
| 2024-07-18 | 6.02 | $5.87 | 5027 |
| 2024-07-17 | 6.04 | $5.98 | 26600 |
| 2024-07-16 | 6.05 | $5.94 | 13900 |
| 2024-07-15 | 6.07 | $6.09 | 11208 |
| 2024-07-12 | 6.06 | $6.15 | 4900 |
| 2024-07-11 | 6.04 | $6.18 | 34200 |
| 2024-07-10 | 6.00 | $6.14 | 6631 |
| 2024-07-09 | 5.97 | $6.14 | 11044 |
| 2024-07-08 | 5.93 | $6.12 | 26900 |
| 2024-07-05 | 5.90 | $6.20 | 9028 |
| 2024-07-03 | 5.83 | $6.09 | 13800 |
| 2024-07-02 | 5.79 | $5.89 | 3900 |
| 2024-07-01 | 5.77 | $5.85 | 5442 |
| 2024-06-28 | 5.76 | $5.70 | 30200 |
| 2024-06-27 | 5.79 | $5.70 | 6323 |
| 2024-06-26 | 5.82 | $5.73 | 5900 |
| 2024-06-25 | 5.84 | $5.78 | 2500 |
| 2024-06-24 | 5.87 | $5.84 | 7400 |
| 2024-06-21 | 5.88 | $5.73 | 18023 |
| 2024-06-20 | 5.92 | $5.90 | 29600 |
| 2024-06-18 | 5.92 | $5.79 | 33917 |
| 2024-06-17 | 5.96 | $5.75 | 1817 |
| 2024-06-14 | 6.00 | $5.78 | 109900 |
| 2024-06-13 | 6.05 | $5.90 | 19000 |
| 2024-06-12 | 6.08 | $5.91 | 3348 |
| 2024-06-11 | 6.12 | $5.99 | 4800 |
| 2024-06-10 | 6.14 | $6.13 | 10014 |
| 2024-06-07 | 6.13 | $5.95 | 5110 |
| 2024-06-06 | 6.17 | $6.06 | 276700 |
| 2024-06-05 | 6.18 | $6.05 | 16100 |
| 2024-06-04 | 6.20 | $5.98 | 149935 |
| 2024-06-03 | 6.23 | $6.16 | 10938 |
| 2024-05-31 | 6.23 | $6.14 | 27000 |
| 2024-05-30 | 6.24 | $6.16 | 2000 |
| 2024-05-29 | 6.24 | $6.13 | 5300 |
| 2024-05-28 | 6.25 | $6.25 | 6200 |
| 2024-05-24 | 6.23 | $6.17 | 6830 |
| 2024-05-23 | 6.23 | $6.12 | 1600 |
| 2024-05-22 | 6.23 | $6.10 | 54500 |
| 2024-05-21 | 6.24 | $6.35 | 19639 |
| 2024-05-20 | 6.19 | $6.36 | 23300 |
| 2024-05-17 | 6.14 | $6.35 | 10526 |
| 2024-05-16 | 6.08 | $6.22 | 15800 |
| 2024-05-15 | 6.03 | $6.21 | 8307 |
| 2024-05-14 | 5.98 | $6.20 | 32800 |
| 2024-05-13 | 5.92 | $5.92 | 85837 |
| 2024-05-10 | 5.91 | $5.94 | 10637 |
| 2024-05-09 | 5.90 | $5.82 | 12500 |
| 2024-05-08 | 5.91 | $5.87 | 163317 |
| 2024-05-07 | 5.91 | $5.84 | 327400 |
| 2024-05-06 | 5.91 | $5.83 | 16600 |
| 2024-05-03 | 5.91 | $5.74 | 13600 |
| 2024-05-02 | 5.94 | $5.73 | 6500 |
| 2024-05-01 | 5.97 | $5.86 | 3230 |
| 2024-04-30 | 5.98 | $5.90 | 316 |
| 2024-04-29 | 5.98 | $5.92 | 18735 |
| 2024-04-26 | 5.97 | $5.90 | 53900 |
| 2024-04-25 | 5.97 | $5.89 | 3200 |
| 2024-04-24 | 5.96 | $5.89 | 31700 |
| 2024-04-23 | 5.96 | $5.73 | 13300 |
| 2024-04-22 | 5.99 | $5.89 | 2011 |
| 2024-04-19 | 5.98 | $5.88 | 4700 |
| 2024-04-18 | 5.98 | $5.95 | 7100 |
| 2024-04-17 | 5.96 | $5.85 | 101631 |
| 2024-04-16 | 5.95 | $5.83 | 167400 |
| 2024-04-15 | 5.95 | $5.96 | 66200 |
| 2024-04-12 | 5.92 | $6.00 | 115239 |
| 2024-04-11 | 5.88 | $5.89 | 29600 |
| 2024-04-10 | 5.85 | $5.89 | 7615 |
| 2024-04-09 | 5.81 | $6.02 | 72000 |
| 2024-04-08 | 5.74 | $5.92 | 274100 |
| 2024-04-05 | 5.68 | $5.79 | 65038 |
| 2024-04-04 | 5.63 | $5.85 | 129411 |
| 2024-04-03 | 5.56 | $5.85 | 73900 |
| 2024-04-02 | 5.48 | $5.60 | 452701 |
| 2024-04-01 | 5.44 | $5.54 | 26900 |
| 2024-03-28 | 5.41 | $5.50 | 321022 |
| 2024-03-27 | 5.37 | $5.45 | 486043 |
| 2024-03-26 | 5.34 | $5.37 | 6823 |
| 2024-03-25 | 5.32 | $5.32 | 59400 |
| 2024-03-22 | 5.31 | $5.40 | 904000 |
| 2024-03-21 | 5.29 | $5.44 | 891800 |
| 2024-03-20 | 5.24 | $5.38 | 11030 |
| 2024-03-19 | 5.20 | $5.33 | 117400 |
| 2024-03-18 | 5.17 | $5.41 | 16200 |
| 2024-03-15 | 5.11 | $5.41 | 26118 |
| 2024-03-14 | 5.05 | $5.33 | 100200 |
| 2024-03-13 | 4.99 | $5.38 | 121700 |
| 2024-03-12 | 4.91 | $5.13 | 39408 |
| 2024-03-11 | 4.87 | $5.05 | 95500 |
| 2024-03-08 | 4.84 | $5.14 | 44200 |
| 2024-03-07 | 4.79 | $5.10 | 156500 |
| 2024-03-06 | 4.75 | $4.94 | 39300 |
| 2024-03-05 | 4.72 | $4.84 | 11847 |
| 2024-03-04 | 4.72 | $4.85 | 28400 |
| 2024-03-01 | 4.71 | $4.82 | 16432 |
| 2024-02-29 | 4.71 | $4.79 | 309200 |
| 2024-02-28 | 4.72 | $4.72 | 71232 |
| 2024-02-27 | 4.75 | $4.74 | 41312 |
| 2024-02-26 | 4.78 | $4.69 | 274516 |
| 2024-02-23 | 4.82 | $4.77 | 29319 |
| 2024-02-22 | 4.86 | $4.79 | 172800 |
| 2024-02-21 | 4.89 | $4.89 | 30407 |
| 2024-02-20 | 4.92 | $4.91 | 10132 |
| 2024-02-16 | 4.94 | $5.03 | 46741 |
| 2024-02-15 | 4.95 | $4.96 | 19500 |
| 2024-02-14 | 4.97 | $4.90 | 15523 |
| 2024-02-13 | 5.00 | $4.89 | 5400 |
| 2024-02-12 | 5.05 | $4.98 | 46833 |
| 2024-02-09 | 5.09 | $4.88 | 145400 |
| 2024-02-08 | 5.15 | $5.04 | 27914 |
| 2024-02-07 | 5.20 | $5.07 | 35447 |
| 2024-02-06 | 5.24 | $5.18 | 41400 |
| 2024-02-05 | 5.27 | $5.15 | 144921 |
| 2024-02-02 | 5.31 | $5.29 | 17347 |
| 2024-02-01 | 5.33 | $5.48 | 67622 |
| 2024-01-31 | 5.32 | $5.36 | 8700 |
| 2024-01-30 | 5.32 | $5.37 | 2206 |
| 2024-01-29 | 5.33 | $5.43 | 68513 |
| 2024-01-26 | 5.33 | $5.40 | 11245 |
| 2024-01-25 | 5.33 | $5.25 | 27147 |
| 2024-01-24 | 5.36 | $5.32 | 18041 |
| 2024-01-23 | 5.39 | $5.18 | 7500 |
| 2024-01-22 | 5.45 | $5.05 | 77818 |
| 2024-01-19 | 5.55 | $5.27 | 19424 |
| 2024-01-18 | 5.62 | $5.33 | 64600 |
| 2024-01-17 | 5.69 | $5.26 | 33500 |
| 2024-01-16 | 5.78 | $5.54 | 54000 |
| 2024-01-12 | 5.84 | $5.71 | 9006 |
| 2024-01-11 | 5.86 | $5.75 | 11706 |
| 2024-01-10 | 5.88 | $5.71 | 28043 |
| 2024-01-09 | 5.91 | $5.71 | 8900 |
| 2024-01-08 | 5.94 | $5.86 | 56129 |
| 2024-01-05 | 5.95 | $5.83 | 102422 |
| 2024-01-04 | 5.96 | $5.93 | 21300 |
| 2024-01-03 | 5.95 | $5.80 | 72500 |
| 2024-01-02 | 5.97 | $5.89 | 25500 |
| 2023-12-29 | 5.98 | $6.00 | 8449 |
| 2023-12-28 | 5.96 | $5.97 | 20000 |
| 2023-12-27 | 5.94 | $6.06 | 62124 |
| 2023-12-26 | 5.90 | $5.97 | 13400 |
| 2023-12-22 | 5.87 | $5.95 | 43000 |
| 2023-12-21 | 5.84 | $5.94 | 10644 |
| 2023-12-20 | 5.81 | $5.89 | 290436 |
| 2023-12-19 | 5.78 | $5.99 | 15714 |
| 2023-12-18 | 5.73 | $5.83 | 107624 |
| 2023-12-15 | 5.70 | $5.84 | 90300 |
| 2023-12-14 | 5.67 | $5.78 | 105500 |
| 2023-12-13 | 5.64 | $5.53 | 19648 |
| 2023-12-12 | 5.66 | $5.50 | 12800 |
| 2023-12-11 | 5.69 | $5.59 | 93513 |
| 2023-12-08 | 5.70 | $5.70 | 25300 |
| 2023-12-07 | 5.69 | $5.78 | 32900 |
| 2023-12-06 | 5.67 | $5.61 | 10125 |
| 2023-12-05 | 5.67 | $5.55 | 10600 |
| 2023-12-04 | 5.69 | $5.64 | 13640 |
| 2023-12-01 | 5.69 | $5.78 | 156117 |
| 2023-11-30 | 5.66 | $5.57 | 19500 |
| 2023-11-29 | 5.68 | $5.70 | 5037 |
| 2023-11-28 | 5.66 | $5.67 | 22932 |
| 2023-11-27 | 5.65 | $5.59 | 25622 |
| 2023-11-24 | 5.66 | $5.69 | 17836 |
| 2023-11-22 | 5.64 | $5.64 | 15100 |
| 2023-11-21 | 5.63 | $5.74 | 196900 |
| 2023-11-20 | 5.60 | $5.84 | 35100 |
| 2023-11-17 | 5.54 | $5.86 | 162100 |
| 2023-11-16 | 5.47 | $5.70 | 13800 |
| 2023-11-15 | 5.42 | $5.79 | 58100 |
| 2023-11-14 | 5.34 | $5.60 | 41200 |
| 2023-11-13 | 5.29 | $5.33 | 15027 |
| 2023-11-10 | 5.29 | $5.25 | 8343 |
| 2023-11-09 | 5.30 | $5.24 | 10002 |
| 2023-11-08 | 5.33 | $5.23 | 54700 |
| 2023-11-07 | 5.35 | $5.32 | 10200 |
| 2023-11-06 | 5.37 | $5.46 | 20836 |
| 2023-11-03 | 5.35 | $5.46 | 54718 |
| 2023-11-02 | 5.34 | $5.40 | 20501 |
| 2023-11-01 | 5.33 | $5.21 | 12500 |
| 2023-10-31 | 5.36 | $5.29 | 13000 |
| 2023-10-30 | 5.39 | $5.43 | 8300 |
| 2023-10-27 | 5.38 | $5.35 | 4936 |
| 2023-10-26 | 5.40 | $5.33 | 13600 |
| 2023-10-25 | 5.42 | $5.32 | 12300 |
| 2023-10-24 | 5.45 | $5.28 | 28904 |
| 2023-10-23 | 5.49 | $5.30 | 150900 |
| 2023-10-20 | 5.53 | $5.29 | 21200 |
| 2023-10-19 | 5.58 | $5.51 | 2316 |
| 2023-10-18 | 5.60 | $5.54 | 60543 |
| 2023-10-17 | 5.60 | $5.64 | 12200 |
| 2023-10-16 | 5.59 | $5.65 | 58718 |
| 2023-10-13 | 5.58 | $5.54 | 5000 |
| 2023-10-12 | 5.59 | $5.65 | 5100 |
| 2023-10-11 | 5.57 | $5.68 | 19717 |
| 2023-10-10 | 5.54 | $5.72 | 71200 |
| 2023-10-09 | 5.51 | $5.56 | 25800 |
| 2023-10-06 | 5.50 | $5.50 | 16300 |
| 2023-10-05 | 5.50 | $5.38 | 5300 |
| 2023-10-04 | 5.52 | $5.40 | 30600 |
| 2023-10-03 | 5.55 | $5.45 | 76208 |
| 2023-10-02 | 5.57 | $5.55 | 9118 |
| 2023-09-29 | 5.57 | $5.69 | 8000 |
| 2023-09-28 | 5.55 | $5.64 | 84735 |
| 2023-09-27 | 5.53 | $5.48 | 13307 |
| 2023-09-26 | 5.54 | $5.49 | 25115 |
| 2023-09-25 | 5.55 | $5.59 | 11538 |
| 2023-09-22 | 5.54 | $5.57 | 3900 |
| 2023-09-21 | 5.53 | $5.56 | 33510 |
| 2023-09-20 | 5.52 | $5.74 | 5000 |
| 2023-09-19 | 5.48 | $5.70 | 17400 |
| 2023-09-18 | 5.43 | $5.69 | 13706 |
| 2023-09-15 | 5.38 | $5.56 | 10100 |
| 2023-09-14 | 5.36 | $5.60 | 51327 |
| 2023-09-13 | 5.31 | $5.35 | 28420 |
| 2023-09-12 | 5.32 | $5.42 | 10200 |
| 2023-09-11 | 5.31 | $5.40 | 18541 |
| 2023-09-08 | 5.31 | $5.25 | 11600 |
| 2023-09-07 | 5.33 | $5.29 | 7800 |
| 2023-09-06 | 5.36 | $5.32 | 18817 |
| 2023-09-05 | 5.38 | $5.39 | 3000 |
| 2023-09-01 | 5.39 | $5.40 | 26441 |
| 2023-08-31 | 5.41 | $5.34 | 4100 |
| 2023-08-30 | 5.43 | $5.52 | 22247 |
| 2023-08-29 | 5.43 | $5.55 | 137900 |
| 2023-08-28 | 5.42 | $5.47 | 4900 |
| 2023-08-25 | 5.42 | $5.42 | 8700 |
| 2023-08-24 | 5.44 | $5.41 | 14200 |
| 2023-08-23 | 5.46 | $5.53 | 5609 |
| 2023-08-22 | 5.46 | $5.47 | 25200 |
| 2023-08-21 | 5.48 | $5.35 | 43000 |
| 2023-08-18 | 5.52 | $5.33 | 23025 |
| 2023-08-17 | 5.58 | $5.40 | 18712 |
| 2023-08-16 | 5.63 | $5.32 | 11900 |
| 2023-08-15 | 5.70 | $5.30 | 36234 |
| 2023-08-14 | 5.79 | $5.51 | 76000 |
| 2023-08-11 | 5.86 | $5.66 | 12738 |
| 2023-08-10 | 5.90 | $5.73 | 24828 |
| 2023-08-09 | 5.93 | $5.80 | 12340 |
| 2023-08-08 | 5.96 | $5.72 | 16600 |
| 2023-08-07 | 6.00 | $5.89 | 22821 |
| 2023-08-04 | 6.02 | $5.85 | 16604 |
| 2023-08-03 | 6.04 | $5.87 | 7046 |
| 2023-08-02 | 6.07 | $5.87 | 132200 |
| 2023-08-01 | 6.09 | $6.02 | 4800 |
| 2023-07-31 | 6.09 | $6.09 | 13100 |
| 2023-07-28 | 6.08 | $5.98 | 12200 |
| 2023-07-27 | 6.09 | $6.00 | 19148 |
| 2023-07-26 | 6.09 | $6.09 | 44000 |
| 2023-07-25 | 6.07 | $6.21 | 74045 |
| 2023-07-24 | 6.02 | $6.15 | 118000 |
| 2023-07-21 | 5.98 | $6.05 | 62400 |
| 2023-07-20 | 5.94 | $6.08 | 13041 |
| 2023-07-19 | 5.90 | $5.87 | 30621 |
| 2023-07-18 | 5.90 | $5.89 | 49600 |
| 2023-07-17 | 5.88 | $5.96 | 28932 |
| 2023-07-14 | 5.86 | $6.07 | 32400 |
| 2023-07-13 | 5.80 | $6.15 | 114700 |
| 2023-07-12 | 5.71 | $5.94 | 27500 |
| 2023-07-11 | 5.66 | $5.66 | 7500 |
| 2023-07-10 | 5.66 | $5.58 | 3000 |
| 2023-07-07 | 5.67 | $5.62 | 26600 |
| 2023-07-06 | 5.68 | $5.53 | 19400 |
| 2023-07-05 | 5.70 | $5.78 | 71345 |
| 2023-07-03 | 5.68 | $5.83 | 5200 |
| 2023-06-30 | 5.64 | $5.66 | 23112 |
| 2023-06-29 | 5.63 | $5.53 | 50304 |
| 2023-06-28 | 5.65 | $5.49 | 27911 |
| 2023-06-27 | 5.68 | $5.64 | 33245 |
| 2023-06-26 | 5.68 | $5.59 | 34424 |
| 2023-06-23 | 5.70 | $5.50 | 40100 |
| 2023-06-22 | 5.73 | $5.70 | 13700 |
| 2023-06-21 | 5.73 | $5.77 | 10822 |
| 2023-06-20 | 5.71 | $5.79 | 68100 |
| 2023-06-16 | 5.68 | $6.03 | 46600 |
| 2023-06-15 | 5.59 | $6.07 | 22123 |
| 2023-06-14 | 5.49 | $5.93 | 26900 |
| 2023-06-13 | 5.40 | $5.76 | 42400 |
| 2023-06-12 | 5.32 | $5.48 | 10300 |
| 2023-06-09 | 5.30 | $5.48 | 102023 |
| 2023-06-08 | 5.27 | $5.52 | 18939 |
| 2023-06-07 | 5.23 | $5.40 | 128440 |
| 2023-06-06 | 5.21 | $5.32 | 31417 |
| 2023-06-05 | 5.21 | $5.35 | 107643 |
| 2023-06-02 | 5.20 | $5.40 | 14400 |
| 2023-06-01 | 5.17 | $5.23 | 4033 |
| 2023-05-31 | 5.18 | $5.14 | 137449 |
| 2023-05-30 | 5.22 | $5.17 | 23900 |
| 2023-05-26 | 5.25 | $5.24 | 38143 |
| 2023-05-25 | 5.27 | $5.13 | 71500 |
| 2023-05-24 | 5.32 | $5.15 | 43500 |
| 2023-05-23 | 5.38 | $5.26 | 35038 |
| 2023-05-22 | 5.43 | $5.42 | 19416 |
| 2023-05-19 | 5.44 | $5.42 | 3122 |
| 2023-05-18 | 5.47 | $5.33 | 20600 |
| 2023-05-17 | 5.51 | $5.48 | 7200 |
| 2023-05-16 | 5.53 | $5.41 | 15433 |
| 2023-05-15 | 5.57 | $5.48 | 17000 |
| 2023-05-12 | 5.60 | $5.40 | 32608 |
| 2023-05-11 | 5.66 | $5.37 | 67606 |
| 2023-05-10 | 5.73 | $5.62 | 16400 |
| 2023-05-09 | 5.76 | $5.67 | 87300 |
| 2023-05-08 | 5.79 | $5.68 | 20928 |
| 2023-05-05 | 5.81 | $5.65 | 8100 |
| 2023-05-04 | 5.85 | $5.50 | 68814 |
| 2023-05-03 | 5.92 | $5.78 | 14100 |
| 2023-05-02 | 5.95 | $5.74 | 14900 |
| 2023-05-01 | 5.99 | $5.89 | 40218 |
| 2023-04-28 | 6.01 | $5.88 | 28105 |
| 2023-04-27 | 6.03 | $5.98 | 25937 |
| 2023-04-26 | 6.03 | $5.94 | 107800 |
| 2023-04-25 | 6.04 | $5.81 | 27518 |
| 2023-04-24 | 6.08 | $6.10 | 32532 |
| 2023-04-21 | 6.06 | $6.10 | 212800 |
| 2023-04-20 | 6.04 | $6.22 | 27100 |
| 2023-04-19 | 5.99 | $6.14 | 201700 |
| 2023-04-18 | 5.95 | $6.20 | 118413 |
| 2023-04-17 | 5.89 | $6.05 | 25215 |
| 2023-04-14 | 5.85 | $6.13 | 175200 |
| 2023-04-13 | 5.78 | $6.13 | 23600 |
| 2023-04-12 | 5.71 | $6.01 | 30500 |
| 2023-04-11 | 5.65 | $5.88 | 29300 |
| 2023-04-10 | 5.61 | $5.69 | 8200 |
| 2023-04-06 | 5.60 | $5.76 | 21942 |
| 2023-04-05 | 5.58 | $5.70 | 27719 |
| 2023-04-04 | 5.56 | $5.79 | 85343 |
| 2023-04-03 | 5.53 | $5.71 | 37900 |
| 2023-03-31 | 5.50 | $5.73 | 63400 |
| 2023-03-30 | 5.47 | $5.81 | 136400 |
| 2023-03-29 | 5.42 | $5.71 | 9504 |
| 2023-03-28 | 5.38 | $5.67 | 157046 |
| 2023-03-27 | 5.35 | $5.56 | 15700 |
| 2023-03-24 | 5.33 | $5.41 | 10827 |
| 2023-03-23 | 5.35 | $5.47 | 8100 |
| 2023-03-22 | 5.36 | $5.50 | 20600 |
| 2023-03-21 | 5.36 | $5.53 | 30136 |
| 2023-03-20 | 5.37 | $5.54 | 29606 |
| 2023-03-17 | 5.37 | $5.29 | 43600 |
| 2023-03-16 | 5.42 | $5.16 | 24700 |
| 2023-03-15 | 5.52 | $5.01 | 129800 |
| 2023-03-14 | 5.66 | $5.60 | 7400 |
| 2023-03-13 | 5.70 | $5.60 | 15500 |
| 2023-03-10 | 5.76 | $5.62 | 31729 |
| 2023-03-09 | 5.81 | $5.60 | 14400 |
| 2023-03-08 | 5.89 | $5.74 | 75412 |
| 2023-03-07 | 5.94 | $5.68 | 35241 |
| 2023-03-06 | 6.02 | $6.05 | 29336 |
| 2023-03-03 | 6.03 | $6.30 | 23239 |
| 2023-03-02 | 6.00 | $6.10 | 94900 |
| 2023-03-01 | 6.00 | $6.19 | 134200 |
| 2023-02-28 | 5.98 | $5.95 | 8115 |
| 2023-02-27 | 6.02 | $5.99 | 44200 |
| 2023-02-24 | 6.05 | $5.84 | 15330 |
| 2023-02-23 | 6.12 | $5.95 | 12449 |
| 2023-02-22 | 6.18 | $5.95 | 29800 |
| 2023-02-21 | 6.25 | $6.05 | 11625 |
| 2023-02-17 | 6.31 | $6.15 | 28000 |
| 2023-02-16 | 6.36 | $6.08 | 34929 |
| 2023-02-15 | 6.43 | $6.18 | 251848 |
| 2023-02-14 | 6.50 | $6.37 | 9000 |
| 2023-02-13 | 6.54 | $6.32 | 14629 |
| 2023-02-10 | 6.59 | $6.20 | 23500 |
| 2023-02-09 | 6.68 | $6.36 | 46400 |
| 2023-02-08 | 6.75 | $6.65 | 26234 |
| 2023-02-07 | 6.77 | $6.65 | 9200 |
| 2023-02-06 | 6.79 | $6.53 | 185900 |
| 2023-02-03 | 6.84 | $6.66 | 326019 |
| 2023-02-02 | 6.87 | $6.64 | 37716 |
| 2023-02-01 | 6.90 | $6.86 | 40700 |
| 2023-01-31 | 6.90 | $6.70 | 101507 |
| 2023-01-30 | 6.93 | $6.78 | 63600 |
| 2023-01-27 | 6.95 | $6.80 | 46030 |
| 2023-01-26 | 6.97 | $6.84 | 9500 |
| 2023-01-25 | 6.98 | $6.96 | 20941 |
| 2023-01-24 | 6.96 | $6.96 | 70607 |
| 2023-01-23 | 6.94 | $7.17 | 345924 |
| 2023-01-20 | 6.87 | $7.16 | 36100 |
| 2023-01-19 | 6.80 | $7.07 | 21609 |
| 2023-01-18 | 6.72 | $7.04 | 86122 |
| 2023-01-17 | 6.65 | $6.73 | 50330 |
| 2023-01-13 | 6.62 | $6.84 | 73500 |
| 2023-01-12 | 6.57 | $6.68 | 9622 |
| 2023-01-11 | 6.54 | $6.54 | 21720 |
| 2023-01-10 | 6.54 | $6.50 | 206900 |
| 2023-01-09 | 6.55 | $6.58 | 13700 |
| 2023-01-06 | 6.54 | $6.40 | 13507 |
| 2023-01-05 | 6.56 | $6.14 | 7908 |
| 2023-01-04 | 6.65 | $6.11 | 34700 |
| 2023-01-03 | 6.75 | $6.54 | 6011 |
| 2022-12-30 | 6.78 | $6.63 | 7800 |
| 2022-12-29 | 6.80 | $6.78 | 94805 |
| 2022-12-28 | 6.78 | $6.69 | 71600 |
| 2022-12-27 | 6.78 | $6.77 | 82200 |
| 2022-12-23 | 6.77 | $6.74 | 6300 |
| 2022-12-22 | 6.75 | $6.67 | 21913 |
| 2022-12-21 | 6.75 | $6.79 | 13500 |
| 2022-12-20 | 6.72 | $6.71 | 12900 |
| 2022-12-19 | 6.70 | $6.52 | 4800 |
| 2022-12-16 | 6.72 | $6.45 | 13300 |
| 2022-12-15 | 6.75 | $6.47 | 900 |
| 2022-12-14 | 6.79 | $6.70 | 9900 |
| 2022-12-13 | 6.77 | $6.74 | 15510 |
| 2022-12-12 | 6.75 | $6.59 | 26318 |
| 2022-12-09 | 6.75 | $6.61 | 28100 |
| 2022-12-08 | 6.75 | $6.73 | 101239 |
| 2022-12-07 | 6.72 | $6.60 | 29500 |
| 2022-12-06 | 6.72 | $6.67 | 22400 |
| 2022-12-05 | 6.69 | $6.84 | 17906 |
| 2022-12-02 | 6.62 | $6.84 | 24921 |
| 2022-12-01 | 6.54 | $6.82 | 61122 |
| 2022-11-30 | 6.45 | $6.75 | 40636 |
| 2022-11-29 | 6.36 | $6.56 | 27346 |
| 2022-11-28 | 6.29 | $6.47 | 27800 |
| 2022-11-25 | 6.23 | $6.44 | 36100 |
| 2022-11-23 | 6.16 | $6.42 | 17700 |
| 2022-11-22 | 6.09 | $6.13 | 7732 |
| 2022-11-21 | 6.06 | $5.86 | 8430 |
| 2022-11-18 | 6.09 | $6.05 | 8709 |
| 2022-11-17 | 6.08 | $6.01 | 8532 |
| 2022-11-16 | 6.08 | $6.20 | 80840 |
| 2022-11-15 | 6.03 | $6.10 | 5908 |
| 2022-11-14 | 6.00 | $6.01 | 25119 |
| 2022-11-11 | 5.98 | $6.01 | 10300 |
| 2022-11-10 | 5.96 | $5.91 | 5700 |
| 2022-11-09 | 5.95 | $5.85 | 8234 |
| 2022-11-08 | 5.96 | $6.09 | 26403 |
| 2022-11-07 | 5.91 | $6.09 | 95944 |
| 2022-11-04 | 5.86 | $6.07 | 21400 |
| 2022-11-03 | 5.80 | $5.80 | 20100 |
| 2022-11-02 | 5.78 | $5.85 | 143300 |
| 2022-11-01 | 5.76 | $6.01 | 85700 |
| 2022-10-31 | 5.69 | $5.76 | 14700 |
| 2022-10-28 | 5.67 | $5.79 | 13107 |
| 2022-10-27 | 5.63 | $5.78 | 12700 |
| 2022-10-26 | 5.60 | $5.90 | 18310 |
| 2022-10-25 | 5.53 | $5.74 | 12900 |
| 2022-10-24 | 5.48 | $5.61 | 83500 |
| 2022-10-21 | 5.45 | $5.70 | 5924 |
| 2022-10-20 | 5.40 | $5.36 | 7639 |
| 2022-10-19 | 5.42 | $5.29 | 52400 |
| 2022-10-18 | 5.45 | $5.48 | 11100 |
| 2022-10-17 | 5.45 | $5.52 | 18700 |
| 2022-10-14 | 5.43 | $5.35 | 9337 |
| 2022-10-13 | 5.46 | $5.58 | 21814 |
| 2022-10-12 | 5.43 | $5.47 | 41700 |
| 2022-10-11 | 5.43 | $5.30 | 26623 |
| 2022-10-10 | 5.46 | $5.44 | 15127 |
| 2022-10-07 | 5.47 | $5.45 | 8831 |
| 2022-10-06 | 5.48 | $5.53 | 13325 |
| 2022-10-05 | 5.47 | $5.80 | 16648 |
| 2022-10-04 | 5.40 | $5.71 | 91000 |
| 2022-10-03 | 5.34 | $5.51 | 14021 |
| 2022-09-30 | 5.32 | $5.30 | 11900 |
| 2022-09-29 | 5.33 | $5.44 | 20700 |
| 2022-09-28 | 5.32 | $5.33 | 26339 |
| 2022-09-27 | 5.34 | $5.16 | 9431 |
| 2022-09-26 | 5.39 | $4.90 | 46900 |
| 2022-09-23 | 5.50 | $5.04 | 65000 |
| 2022-09-22 | 5.60 | $5.54 | 103500 |
| 2022-09-21 | 5.62 | $5.58 | 22241 |
| 2022-09-20 | 5.62 | $5.49 | 12000 |
| 2022-09-19 | 5.65 | $5.59 | 24900 |
| 2022-09-16 | 5.67 | $5.60 | 75344 |
| 2022-09-15 | 5.68 | $5.74 | 10041 |
| 2022-09-14 | 5.66 | $5.76 | 37811 |
| 2022-09-13 | 5.64 | $5.63 | 12100 |
| 2022-09-12 | 5.64 | $5.90 | 38749 |
| 2022-09-09 | 5.58 | $5.73 | 57800 |
| 2022-09-08 | 5.55 | $5.41 | 21436 |
| 2022-09-07 | 5.59 | $5.42 | 11821 |
| 2022-09-06 | 5.62 | $5.61 | 6400 |
| 2022-09-02 | 5.63 | $5.25 | 20800 |
| 2022-09-01 | 5.70 | $5.15 | 44700 |
| 2022-08-31 | 5.82 | $5.50 | 18600 |
| 2022-08-30 | 5.87 | $5.61 | 63138 |
| 2022-08-29 | 5.91 | $5.80 | 5817 |
| 2022-08-26 | 5.92 | $5.90 | 17700 |
| 2022-08-25 | 5.91 | $6.02 | 57700 |
| 2022-08-24 | 5.86 | $5.86 | 11541 |
| 2022-08-23 | 5.85 | $6.00 | 116700 |
| 2022-08-22 | 5.80 | $5.80 | 63600 |
| 2022-08-19 | 5.78 | $5.75 | 19200 |
| 2022-08-18 | 5.78 | $5.97 | 18624 |
| 2022-08-17 | 5.72 | $5.79 | 97200 |
| 2022-08-16 | 5.69 | $5.87 | 38800 |
| 2022-08-15 | 5.64 | $5.66 | 53417 |
| 2022-08-12 | 5.62 | $5.80 | 34444 |
| 2022-08-11 | 5.58 | $5.78 | 17600 |
| 2022-08-10 | 5.53 | $5.73 | 15400 |
| 2022-08-09 | 5.48 | $5.61 | 15900 |
| 2022-08-08 | 5.44 | $5.60 | 11908 |
| 2022-08-05 | 5.41 | $5.63 | 42781 |
| 2022-08-04 | 5.36 | $5.62 | 77041 |
| 2022-08-03 | 5.31 | $5.44 | 45942 |
| 2022-08-02 | 5.28 | $5.50 | 11700 |
| 2022-08-01 | 5.24 | $5.66 | 9300 |
| 2022-07-29 | 5.16 | $5.66 | 32246 |
| 2022-07-28 | 5.07 | $5.46 | 10300 |
| 2022-07-27 | 5.01 | $5.54 | 36703 |
| 2022-07-26 | 4.92 | $5.28 | 4108 |
| 2022-07-25 | 4.87 | $5.03 | 7703 |
| 2022-07-22 | 4.87 | $5.11 | 101222 |
| 2022-07-21 | 4.86 | $5.04 | 6500 |
| 2022-07-20 | 4.85 | $5.10 | 77000 |
| 2022-07-19 | 4.84 | $4.98 | 64527 |
| 2022-07-18 | 4.85 | $5.05 | 2700 |
| 2022-07-15 | 4.86 | $4.78 | 41600 |
| 2022-07-14 | 4.92 | $4.76 | 113500 |
| 2022-07-13 | 5.00 | $4.98 | 6100 |
| 2022-07-12 | 5.04 | $5.01 | 211611 |
| 2022-07-11 | 5.09 | $5.07 | 58600 |
| 2022-07-08 | 5.14 | $5.15 | 5939 |
| 2022-07-07 | 5.18 | $5.23 | 66214 |
| 2022-07-06 | 5.21 | $4.95 | 54841 |
| 2022-07-05 | 5.30 | $4.83 | 49000 |
| 2022-07-01 | 5.44 | $5.09 | 55128 |
| 2022-06-30 | 5.55 | $5.36 | 79729 |
| 2022-06-29 | 5.62 | $5.58 | 15532 |
| 2022-06-28 | 5.66 | $5.57 | 35000 |
| 2022-06-27 | 5.71 | $5.57 | 56421 |
| 2022-06-24 | 5.76 | $5.51 | 158037 |
| 2022-06-23 | 5.84 | $5.37 | 88900 |
| 2022-06-22 | 5.96 | $5.54 | 139300 |
| 2022-06-21 | 6.07 | $5.95 | 29400 |
| 2022-06-17 | 6.11 | $5.69 | 137744 |
| 2022-06-16 | 6.21 | $5.73 | 39400 |
| 2022-06-15 | 6.31 | $5.90 | 34000 |
| 2022-06-14 | 6.40 | $5.75 | 97148 |
| 2022-06-13 | 6.54 | $5.97 | 43000 |
| 2022-06-10 | 6.65 | $6.29 | 14907 |
| 2022-06-09 | 6.71 | $6.65 | 19300 |
| 2022-06-08 | 6.70 | $6.73 | 22131 |
| 2022-06-07 | 6.67 | $6.87 | 17143 |
| 2022-06-06 | 6.61 | $6.80 | 39400 |
| 2022-06-03 | 6.55 | $6.69 | 14100 |
| 2022-06-02 | 6.50 | $6.77 | 26800 |
| 2022-06-01 | 6.43 | $6.53 | 39700 |
| 2022-05-31 | 6.40 | $6.59 | 11428 |
| 2022-05-27 | 6.35 | $6.65 | 33018 |
| 2022-05-26 | 6.27 | $6.58 | 33300 |
| 2022-05-25 | 6.20 | $6.64 | 171631 |
| 2022-05-24 | 6.11 | $6.65 | 147800 |
| 2022-05-23 | 6.00 | $6.45 | 76563 |
| 2022-05-20 | 5.91 | $6.15 | 2200 |
| 2022-05-19 | 5.87 | $6.22 | 9500 |
| 2022-05-18 | 5.82 | $6.11 | 52536 |
| 2022-05-17 | 5.78 | $6.13 | 8743 |
| 2022-05-16 | 5.73 | $5.85 | 47100 |
| 2022-05-13 | 5.73 | $5.64 | 33708 |
| 2022-05-12 | 5.78 | $5.50 | 74200 |
| 2022-05-11 | 5.86 | $5.75 | 82600 |
| 2022-05-10 | 5.91 | $5.63 | 136400 |
| 2022-05-09 | 5.99 | $5.67 | 38021 |
| 2022-05-06 | 6.08 | $5.96 | 29800 |
| 2022-05-05 | 6.13 | $6.00 | 134718 |
| 2022-05-04 | 6.17 | $6.20 | 11230 |
| 2022-05-03 | 6.18 | $6.03 | 23800 |
| 2022-05-02 | 6.22 | $6.09 | 38000 |
| 2022-04-29 | 6.26 | $6.20 | 17816 |
| 2022-04-28 | 6.29 | $6.06 | 20200 |
| 2022-04-27 | 6.35 | $6.04 | 27600 |
| 2022-04-26 | 6.42 | $5.78 | 30600 |
| 2022-04-25 | 6.56 | $5.75 | 102118 |
| 2022-04-22 | 6.72 | $5.96 | 73800 |
| 2022-04-21 | 6.87 | $6.25 | 129923 |
| 2022-04-20 | 6.99 | $6.86 | 145200 |
| 2022-04-19 | 6.99 | $7.00 | 81708 |
| 2022-04-18 | 6.96 | $6.99 | 345200 |
| 2022-04-14 | 6.92 | $6.91 | 125849 |
| 2022-04-13 | 6.89 | $7.00 | 109047 |
| 2022-04-12 | 6.84 | $6.85 | 49700 |
| 2022-04-11 | 6.82 | $6.75 | 33325 |
| 2022-04-08 | 6.81 | $6.91 | 120700 |
| 2022-04-07 | 6.76 | $6.75 | 16221 |
| 2022-04-06 | 6.73 | $6.68 | 12332 |
| 2022-04-05 | 6.72 | $6.73 | 237842 |
| 2022-04-04 | 6.69 | $6.65 | 77200 |
| 2022-04-01 | 6.67 | $6.67 | 20600 |
| 2022-03-31 | 6.64 | $6.57 | 20900 |
| 2022-03-30 | 6.63 | $6.59 | 16424 |
| 2022-03-29 | 6.61 | $6.33 | 49800 |
| 2022-03-28 | 6.64 | $6.57 | 25700 |
| 2022-03-25 | 6.62 | $6.74 | 54700 |
| 2022-03-24 | 6.57 | $6.60 | 29042 |
| 2022-03-23 | 6.53 | $6.51 | 67809 |
| 2022-03-22 | 6.51 | $6.74 | 580600 |
| 2022-03-21 | 6.43 | $6.60 | 56500 |
| 2022-03-18 | 6.36 | $6.41 | 25300 |
| 2022-03-17 | 6.33 | $6.28 | 32320 |
| 2022-03-16 | 6.31 | $6.08 | 34100 |
| 2022-03-15 | 6.33 | $6.00 | 90337 |
| 2022-03-14 | 6.37 | $6.21 | 74107 |
| 2022-03-11 | 6.38 | $6.59 | 139939 |
| 2022-03-10 | 6.30 | $6.63 | 53944 |
| 2022-03-09 | 6.19 | $6.17 | 44100 |
| 2022-03-08 | 6.17 | $6.27 | 88400 |
| 2022-03-07 | 6.12 | $6.26 | 95402 |
| 2022-03-04 | 6.07 | $6.12 | 22300 |
| 2022-03-03 | 6.03 | $6.43 | 192500 |
| 2022-03-02 | 5.92 | $6.10 | 86100 |
| 2022-03-01 | 5.86 | $5.87 | 31800 |
| 2022-02-28 | 5.84 | $5.87 | 24413 |
| 2022-02-25 | 5.82 | $5.99 | 16900 |
| 2022-02-24 | 5.77 | $5.75 | 50000 |
| 2022-02-23 | 5.75 | $5.75 | 70100 |
| 2022-02-22 | 5.74 | $5.71 | 15100 |
| 2022-02-18 | 5.73 | $5.70 | 16300 |
| 2022-02-17 | 5.71 | $5.73 | 7540 |
| 2022-02-16 | 5.69 | $5.78 | 27413 |
| 2022-02-15 | 5.66 | $5.78 | 100023 |
| 2022-02-14 | 5.62 | $5.69 | 28710 |
| 2022-02-11 | 5.59 | $5.54 | 17200 |
| 2022-02-10 | 5.58 | $5.62 | 25600 |
| 2022-02-09 | 5.56 | $5.70 | 14100 |
| 2022-02-08 | 5.52 | $5.65 | 18600 |
| 2022-02-07 | 5.48 | $5.55 | 21817 |
| 2022-02-04 | 5.45 | $5.48 | 19309 |
| 2022-02-03 | 5.44 | $5.43 | 8400 |
| 2022-02-02 | 5.43 | $5.40 | 8408 |
| 2022-02-01 | 5.42 | $5.37 | 9121 |
| 2022-01-31 | 5.42 | $5.20 | 34543 |
| 2022-01-28 | 5.46 | $5.24 | 3300 |
| 2022-01-27 | 5.49 | $5.40 | 13500 |
| 2022-01-26 | 5.50 | $5.33 | 12502 |
| 2022-01-25 | 5.52 | $5.29 | 30712 |
| 2022-01-24 | 5.55 | $5.25 | 171700 |
| 2022-01-21 | 5.59 | $5.53 | 255700 |
| 2022-01-20 | 5.57 | $5.65 | 23306 |
| 2022-01-19 | 5.53 | $5.66 | 11600 |
| 2022-01-18 | 5.48 | $5.64 | 74400 |
| 2022-01-14 | 5.43 | $5.56 | 42614 |
| 2022-01-13 | 5.38 | $5.53 | 69200 |
| 2022-01-12 | 5.32 | $5.51 | 341500 |
| 2022-01-11 | 5.27 | $5.30 | 23100 |
| 2022-01-10 | 5.25 | $5.34 | 34245 |
| 2022-01-07 | 5.21 | $5.40 | 32000 |
| 2022-01-06 | 5.16 | $5.27 | 22000 |
| 2022-01-05 | 5.12 | $5.27 | 146500 |
| 2022-01-04 | 5.08 | $5.24 | 73000 |
| 2022-01-03 | 5.03 | $5.11 | 22300 |
| 2021-12-31 | 5.01 | $5.09 | 14100 |
| 2021-12-30 | 4.99 | $5.05 | 20816 |
| 2021-12-29 | 4.97 | $5.11 | 17700 |
| 2021-12-28 | 4.93 | $5.05 | 10635 |
| 2021-12-27 | 4.90 | $5.10 | 25909 |
| 2021-12-23 | 4.86 | $5.02 | 24800 |
| 2021-12-22 | 4.83 | $4.95 | 16406 |
| 2021-12-21 | 4.80 | $4.88 | 10137 |
| 2021-12-20 | 4.79 | $4.68 | 2328 |
| 2021-12-17 | 4.82 | $4.82 | 16635 |
| 2021-12-16 | 4.82 | $4.87 | 13300 |
| 2021-12-15 | 4.81 | $4.83 | 28732 |
| 2021-12-14 | 4.81 | $4.83 | 5900 |
| 2021-12-13 | 4.81 | $4.81 | 7200 |
| 2021-12-10 | 4.82 | $4.87 | 12900 |
| 2021-12-09 | 4.81 | $4.87 | 21900 |
| 2021-12-08 | 4.80 | $4.89 | 14400 |
| 2021-12-07 | 4.78 | $4.83 | 5649 |
| 2021-12-06 | 4.78 | $4.72 | 7200 |
| 2021-12-03 | 4.80 | $4.63 | 9239 |
| 2021-12-02 | 4.84 | $4.70 | 17500 |
| 2021-12-01 | 4.87 | $4.86 | 10900 |
| 2021-11-30 | 4.88 | $4.76 | 39700 |
| 2021-11-29 | 4.91 | $4.79 | 7400 |
| 2021-11-26 | 4.93 | $4.75 | 29431 |
| 2021-11-24 | 4.97 | $5.02 | 4100 |
| 2021-11-23 | 4.96 | $5.02 | 7124 |
| 2021-11-22 | 4.94 | $4.97 | 21342 |
| 2021-11-19 | 4.94 | $5.00 | 219800 |
| 2021-11-18 | 4.92 | $5.00 | 55408 |
| 2021-11-17 | 4.91 | $4.99 | 62700 |
| 2021-11-16 | 4.89 | $4.86 | 59400 |
| 2021-11-15 | 4.90 | $4.83 | 343416 |
| 2021-11-12 | 4.91 | $4.91 | 5100 |
| 2021-11-11 | 4.91 | $4.95 | 24441 |
| 2021-11-10 | 4.90 | $4.75 | 17630 |
| 2021-11-09 | 4.94 | $4.82 | 5300 |
| 2021-11-08 | 4.96 | $4.86 | 14800 |
| 2021-11-05 | 4.98 | $4.78 | 11600 |
| 2021-11-04 | 5.02 | $4.75 | 16600 |
| 2021-11-03 | 5.07 | $4.93 | 12900 |
| 2021-11-02 | 5.09 | $4.87 | 19900 |
| 2021-11-01 | 5.13 | $5.02 | 18500 |
| 2021-10-29 | 5.14 | $5.01 | 8605 |
| 2021-10-28 | 5.15 | $4.89 | 27400 |
| 2021-10-27 | 5.19 | $5.00 | 86267 |
| 2021-10-26 | 5.22 | $5.08 | 17200 |
| 2021-10-25 | 5.23 | $5.15 | 40800 |
| 2021-10-22 | 5.22 | $5.09 | 60930 |
| 2021-10-21 | 5.23 | $5.07 | 132600 |
| 2021-10-20 | 5.23 | $5.22 | 19600 |
| 2021-10-19 | 5.21 | $5.23 | 17400 |
| 2021-10-18 | 5.18 | $5.43 | 85100 |
| 2021-10-15 | 5.11 | $5.37 | 87000 |
| 2021-10-14 | 5.03 | $5.27 | 52203 |
| 2021-10-13 | 4.96 | $5.10 | 87839 |
| 2021-10-12 | 4.91 | $5.04 | 14523 |
| 2021-10-11 | 4.87 | $5.00 | 51342 |
| 2021-10-08 | 4.82 | $4.84 | 6243 |
| 2021-10-07 | 4.81 | $4.88 | 23100 |
| 2021-10-06 | 4.78 | $4.92 | 35435 |
| 2021-10-05 | 4.74 | $4.99 | 47738 |
| 2021-10-04 | 4.67 | $4.85 | 108617 |
| 2021-10-01 | 4.63 | $4.78 | 78800 |
| 2021-09-30 | 4.59 | $4.76 | 28600 |
| 2021-09-29 | 4.55 | $4.66 | 140800 |
| 2021-09-28 | 4.53 | $4.62 | 106200 |
| 2021-09-27 | 4.51 | $4.64 | 126141 |
| 2021-09-24 | 4.48 | $4.45 | 64024 |
| 2021-09-23 | 4.49 | $4.51 | 16700 |
| 2021-09-22 | 4.49 | $4.40 | 80027 |
| 2021-09-21 | 4.51 | $4.22 | 6423 |
| 2021-09-20 | 4.57 | $4.32 | 74444 |
| 2021-09-17 | 4.62 | $4.51 | 16604 |
| 2021-09-16 | 4.64 | $4.61 | 78743 |
| 2021-09-15 | 4.64 | $4.65 | 24537 |
| 2021-09-14 | 4.63 | $4.61 | 40303 |
| 2021-09-13 | 4.63 | $4.68 | 177626 |
| 2021-09-10 | 4.61 | $4.65 | 162200 |
| 2021-09-09 | 4.59 | $4.58 | 51331 |
| 2021-09-08 | 4.59 | $4.64 | 36500 |
| 2021-09-07 | 4.57 | $4.68 | 14200 |
| 2021-09-03 | 4.54 | $4.64 | 16509 |
| 2021-09-02 | 4.52 | $4.56 | 13819 |
| 2021-09-01 | 4.51 | $4.56 | 4500 |
| 2021-08-31 | 4.50 | $4.53 | 12700 |
| 2021-08-30 | 4.49 | $4.60 | 7300 |
| 2021-08-27 | 4.46 | $4.50 | 20505 |
| 2021-08-26 | 4.45 | $4.46 | 7925 |
| 2021-08-25 | 4.45 | $4.51 | 15717 |
| 2021-08-24 | 4.44 | $4.46 | 22300 |
| 2021-08-23 | 4.43 | $4.37 | 54900 |
| 2021-08-20 | 4.45 | $4.22 | 104400 |
| 2021-08-19 | 4.50 | $4.20 | 196400 |
| 2021-08-18 | 4.56 | $4.35 | 5800 |
| 2021-08-17 | 4.60 | $4.44 | 66308 |
| 2021-08-16 | 4.62 | $4.54 | 8100 |
| 2021-08-13 | 4.63 | $4.70 | 2700 |
| 2021-08-12 | 4.60 | $4.68 | 51500 |
| 2021-08-11 | 4.58 | $4.75 | 47700 |
| 2021-08-10 | 4.53 | $4.56 | 902825 |
| 2021-08-09 | 4.52 | $4.50 | 16620 |
| 2021-08-06 | 4.51 | $4.53 | 42338 |
| 2021-08-05 | 4.50 | $4.51 | 13434 |
| 2021-08-04 | 4.50 | $4.59 | 8000 |
| 2021-08-03 | 4.47 | $4.61 | 37115 |
| 2021-08-02 | 4.44 | $4.51 | 130700 |
| 2021-07-30 | 4.42 | $4.47 | 13613 |
| 2021-07-29 | 4.40 | $4.56 | 29900 |
| 2021-07-28 | 4.37 | $4.59 | 9835 |
| 2021-07-27 | 4.32 | $4.47 | 6100 |
| 2021-07-26 | 4.29 | $4.50 | 26706 |
| 2021-07-23 | 4.25 | $4.36 | 15600 |
| 2021-07-22 | 4.23 | $4.22 | 9800 |
| 2021-07-21 | 4.24 | $4.29 | 3800 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
6.79
2026-07-17
Close Price
$6.92
Vol: 11329
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.07
Average
5.47
Maximum
8.01
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 6.79 | $6.92 | 11329 |
| 2026-07-16 | 6.78 | $6.93 | 100214 |
| 2026-07-15 | 6.76 | $7.10 | 11200 |
| 2026-07-14 | 6.68 | $7.08 | 15800 |
| 2026-07-13 | 6.60 | $6.80 | 6200 |
| 2026-07-10 | 6.60 | $6.77 | 10641 |
| 2026-07-09 | 6.60 | $6.86 | 46600 |
| 2026-07-08 | 6.59 | $6.63 | 2.3M |
| 2026-07-07 | 6.65 | $6.81 | 17944 |
| 2026-07-06 | 6.67 | $6.85 | 19002 |
| 2026-07-02 | 6.69 | $6.87 | 36200 |
| 2026-07-01 | 6.71 | $6.78 | 26541 |
| 2026-06-30 | 6.78 | $6.82 | 30300 |
| 2026-06-29 | 6.85 | $6.78 | 55049 |
| 2026-06-26 | 6.95 | $6.63 | 36910 |
| 2026-06-25 | 7.13 | $6.85 | 48624 |
| 2026-06-24 | 7.28 | $6.85 | 32344 |
| 2026-06-23 | 7.46 | $7.05 | 12400 |
| 2026-06-22 | 7.63 | $7.41 | 26950 |
| 2026-06-18 | 7.72 | $7.53 | 14400 |
| 2026-06-17 | 7.79 | $7.71 | 3114 |
| 2026-06-16 | 7.83 | $7.84 | 12500 |
| 2026-06-15 | 7.82 | $7.76 | 42220 |
| 2026-06-12 | 7.84 | $7.87 | 154500 |
| 2026-06-11 | 7.84 | $7.84 | 127831 |
| 2026-06-10 | 7.83 | $7.52 | 18200 |
| 2026-06-09 | 7.93 | $7.66 | 14400 |
| 2026-06-08 | 8.01 | $8.00 | 36200 |
| 2026-06-05 | 7.99 | $7.91 | 2334 |
| 2026-06-04 | 7.99 | $8.16 | 70735 |
| 2026-06-03 | 7.92 | $8.07 | 14900 |
| 2026-06-02 | 7.85 | $8.19 | 23434 |
| 2026-06-01 | 7.74 | $7.87 | 11102 |
| 2026-05-29 | 7.69 | $7.71 | 10439 |
| 2026-05-28 | 7.69 | $7.64 | 14047 |
| 2026-05-27 | 7.71 | $7.72 | 26341 |
| 2026-05-26 | 7.71 | $7.78 | 77229 |
| 2026-05-22 | 7.69 | $7.63 | 9200 |
| 2026-05-21 | 7.71 | $7.73 | 10700 |
| 2026-05-20 | 7.70 | $7.55 | 6500 |
| 2026-05-19 | 7.75 | $7.52 | 8546 |
| 2026-05-18 | 7.82 | $7.75 | 25820 |
| 2026-05-15 | 7.83 | $7.64 | 593528 |
| 2026-05-14 | 7.87 | $7.94 | 15510 |
| 2026-05-13 | 7.83 | $8.06 | 11700 |
| 2026-05-12 | 7.74 | $7.74 | 41600 |
| 2026-05-11 | 7.73 | $7.80 | 309110 |
| 2026-05-08 | 7.69 | $7.67 | 10414 |
| 2026-05-07 | 7.69 | $7.62 | 27234 |
| 2026-05-06 | 7.69 | $7.71 | 10413 |
| 2026-05-05 | 7.68 | $7.67 | 8200 |
| 2026-05-04 | 7.67 | $7.70 | 23300 |
| 2026-05-01 | 7.64 | $7.65 | 7200 |
| 2026-04-30 | 7.63 | $7.72 | 168531 |
| 2026-04-29 | 7.58 | $7.65 | 88904 |
| 2026-04-28 | 7.55 | $7.39 | 11416 |
| 2026-04-27 | 7.60 | $7.56 | 13216 |
| 2026-04-24 | 7.60 | $7.50 | 9812 |
| 2026-04-23 | 7.61 | $7.76 | 12034 |
| 2026-04-22 | 7.55 | $7.61 | 156100 |
| 2026-04-21 | 7.52 | $7.36 | 24800 |
| 2026-04-20 | 7.55 | $7.40 | 15400 |
| 2026-04-17 | 7.59 | $7.38 | 4.8M |
| 2026-04-16 | 7.63 | $7.52 | 15600 |
| 2026-04-15 | 7.63 | $7.56 | 4637 |
| 2026-04-14 | 7.62 | $7.70 | 104113 |
| 2026-04-13 | 7.56 | $7.74 | 17505 |
| 2026-04-10 | 7.48 | $7.36 | 130931 |
| 2026-04-09 | 7.49 | $7.44 | 105545 |
| 2026-04-08 | 7.48 | $7.52 | 232200 |
| 2026-04-07 | 7.43 | $7.39 | 17526 |
| 2026-04-06 | 7.42 | $7.49 | 21308 |
| 2026-04-02 | 7.37 | $7.51 | 108400 |
| 2026-04-01 | 7.30 | $7.45 | 12800 |
| 2026-03-31 | 7.23 | $7.50 | 235005 |
| 2026-03-30 | 7.13 | $7.28 | 210200 |
| 2026-03-27 | 7.07 | $7.11 | 97314 |
| 2026-03-26 | 7.06 | $7.16 | 3900 |
| 2026-03-25 | 7.03 | $7.28 | 135420 |
| 2026-03-24 | 6.95 | $7.06 | 36835 |
| 2026-03-23 | 6.92 | $6.97 | 97800 |
| 2026-03-20 | 6.92 | $6.88 | 3.4M |
| 2026-03-19 | 6.94 | $6.96 | 14401 |
| 2026-03-18 | 6.95 | $6.95 | 15700 |
| 2026-03-17 | 6.95 | $6.96 | 11100 |
| 2026-03-16 | 6.96 | $6.95 | 7500 |
| 2026-03-13 | 6.97 | $6.86 | 14049 |
| 2026-03-12 | 7.01 | $7.05 | 28637 |
| 2026-03-11 | 7.00 | $7.04 | 5400 |
| 2026-03-10 | 6.99 | $7.04 | 7027 |
| 2026-03-09 | 6.98 | $6.98 | 22825 |
| 2026-03-06 | 6.98 | $6.78 | 21900 |
| 2026-03-05 | 7.04 | $6.83 | 14800 |
| 2026-03-04 | 7.10 | $7.10 | 13500 |
| 2026-03-03 | 7.09 | $7.04 | 13500 |
| 2026-03-02 | 7.09 | $7.13 | 358615 |
| 2026-02-27 | 7.06 | $7.16 | 855300 |
| 2026-02-26 | 7.02 | $7.06 | 53341 |
| 2026-02-25 | 6.99 | $7.21 | 20600 |
| 2026-02-24 | 6.90 | $7.04 | 31200 |
| 2026-02-23 | 6.85 | $6.95 | 14200 |
| 2026-02-20 | 6.82 | $6.86 | 8000 |
| 2026-02-19 | 6.80 | $6.80 | 10323 |
| 2026-02-18 | 6.80 | $6.85 | 247500 |
| 2026-02-17 | 6.79 | $6.61 | 28700 |
| 2026-02-13 | 6.84 | $6.79 | 17709 |
| 2026-02-12 | 6.84 | $6.61 | 43523 |
| 2026-02-11 | 6.91 | $6.90 | 20703 |
| 2026-02-10 | 6.89 | $6.75 | 25200 |
| 2026-02-09 | 6.91 | $6.84 | 142600 |
| 2026-02-06 | 6.90 | $6.51 | 138900 |
| 2026-02-05 | 6.99 | $6.45 | 145519 |
| 2026-02-04 | 7.12 | $6.87 | 101836 |
| 2026-02-03 | 7.14 | $7.04 | 49600 |
| 2026-02-02 | 7.10 | $6.84 | 26100 |
| 2026-01-30 | 7.11 | $6.83 | 91700 |
| 2026-01-29 | 7.11 | $7.05 | 42900 |
| 2026-01-28 | 7.05 | $6.95 | 54800 |
| 2026-01-27 | 6.99 | $6.92 | 202016 |
| 2026-01-26 | 6.92 | $6.85 | 82900 |
| 2026-01-23 | 6.85 | $6.83 | 97734 |
| 2026-01-22 | 6.76 | $6.66 | 88300 |
| 2026-01-21 | 6.70 | $6.75 | 296300 |
| 2026-01-20 | 6.59 | $6.52 | 1.3M |
| 2026-01-16 | 6.53 | $6.42 | 281323 |
| 2026-01-15 | 6.47 | $6.57 | 69900 |
| 2026-01-14 | 6.35 | $6.52 | 285746 |
| 2026-01-13 | 6.21 | $6.33 | 86034 |
| 2026-01-12 | 6.09 | $6.30 | 319000 |
| 2026-01-09 | 5.95 | $6.08 | 210300 |
| 2026-01-08 | 5.85 | $6.09 | 41600 |
| 2026-01-07 | 5.72 | $5.73 | 69500 |
| 2026-01-06 | 5.66 | $5.77 | 33712 |
| 2026-01-05 | 5.58 | $5.71 | 35500 |
| 2026-01-02 | 5.50 | $5.56 | 11700 |
| 2025-12-31 | 5.45 | $5.41 | 4600 |
| 2025-12-30 | 5.43 | $5.47 | 9500 |
| 2025-12-29 | 5.38 | $5.44 | 13000 |
| 2025-12-26 | 5.32 | $5.31 | 10900 |
| 2025-12-24 | 5.30 | $5.31 | 5100 |
| 2025-12-23 | 5.26 | $5.28 | 18930 |
| 2025-12-22 | 5.23 | $5.29 | 2325 |
| 2025-12-19 | 5.18 | $5.22 | 557 |
| 2025-12-18 | 5.15 | $5.16 | 45800 |
| 2025-12-17 | 5.12 | $5.09 | 3209 |
| 2025-12-16 | 5.11 | $4.99 | 10407 |
| 2025-12-15 | 5.12 | $5.10 | 92924 |
| 2025-12-12 | 5.10 | $5.04 | 12000 |
| 2025-12-11 | 5.09 | $5.12 | 14600 |
| 2025-12-10 | 5.05 | $5.10 | 17100 |
| 2025-12-09 | 5.01 | $5.04 | 34738 |
| 2025-12-08 | 4.98 | $5.01 | 31000 |
| 2025-12-05 | 4.94 | $5.09 | 12300 |
| 2025-12-04 | 4.88 | $5.13 | 109500 |
| 2025-12-03 | 4.78 | $5.12 | 19744 |
| 2025-12-02 | 4.67 | $4.73 | 10418 |
| 2025-12-01 | 4.65 | $4.82 | 2000 |
| 2025-11-28 | 4.61 | $4.79 | 43107 |
| 2025-11-26 | 4.56 | $4.62 | 2780 |
| 2025-11-25 | 4.56 | $4.57 | 6700 |
| 2025-11-24 | 4.57 | $4.52 | 6447 |
| 2025-11-21 | 4.61 | $4.40 | 7100 |
| 2025-11-20 | 4.69 | $4.51 | 31200 |
| 2025-11-19 | 4.75 | $4.61 | 2125 |
| 2025-11-18 | 4.79 | $4.69 | 1522 |
| 2025-11-17 | 4.82 | $4.84 | 5300 |
| 2025-11-14 | 4.81 | $4.78 | 18500 |
| 2025-11-13 | 4.81 | $4.89 | 6323 |
| 2025-11-12 | 4.78 | $4.90 | 7026 |
| 2025-11-11 | 4.73 | $4.85 | 2700 |
| 2025-11-10 | 4.70 | $4.80 | 200 |
| 2025-11-07 | 4.66 | $4.68 | 600 |
| 2025-11-06 | 4.66 | $4.65 | 28807 |
| 2025-11-05 | 4.67 | $4.57 | 1120 |
| 2025-11-04 | 4.71 | $4.55 | 4302 |
| 2025-11-03 | 4.75 | $4.65 | 10731 |
| 2025-10-31 | 4.78 | $4.78 | 5031 |
| 2025-10-30 | 4.77 | $4.85 | 14608 |
| 2025-10-29 | 4.73 | $4.88 | 113700 |
| 2025-10-28 | 4.68 | $4.75 | 3300 |
| 2025-10-27 | 4.65 | $4.66 | 5900 |
| 2025-10-24 | 4.65 | $4.53 | 25925 |
| 2025-10-23 | 4.68 | $4.62 | 2438 |
| 2025-10-22 | 4.70 | $4.57 | 2200 |
| 2025-10-21 | 4.73 | $4.58 | 6942 |
| 2025-10-20 | 4.76 | $4.64 | 4600 |
| 2025-10-17 | 4.78 | $4.60 | 14521 |
| 2025-10-16 | 4.81 | $4.66 | 14821 |
| 2025-10-15 | 4.84 | $4.75 | 2710 |
| 2025-10-14 | 4.83 | $4.72 | 9504 |
| 2025-10-13 | 4.83 | $4.73 | 8700 |
| 2025-10-10 | 4.82 | $4.63 | 10100 |
| 2025-10-09 | 4.84 | $4.76 | 6400 |
| 2025-10-08 | 4.82 | $4.80 | 11900 |
| 2025-10-07 | 4.78 | $4.79 | 11300 |
| 2025-10-06 | 4.73 | $4.76 | 9345 |
| 2025-10-03 | 4.67 | $4.64 | 116710 |
| 2025-10-02 | 4.64 | $4.58 | 2938 |
| 2025-10-01 | 4.61 | $4.59 | 17600 |
| 2025-09-30 | 4.57 | $4.59 | 25240 |
| 2025-09-29 | 4.52 | $4.62 | 7920 |
| 2025-09-26 | 4.45 | $4.54 | 5100 |
| 2025-09-25 | 4.38 | $4.42 | 27543 |
| 2025-09-24 | 4.34 | $4.43 | 36036 |
| 2025-09-23 | 4.28 | $4.35 | 15600 |
| 2025-09-22 | 4.23 | $4.32 | 21127 |
| 2025-09-19 | 4.18 | $4.23 | 26116 |
| 2025-09-18 | 4.14 | $4.17 | 9643 |
| 2025-09-17 | 4.12 | $4.17 | 34526 |
| 2025-09-16 | 4.09 | $4.22 | 23209 |
| 2025-09-15 | 4.03 | $4.17 | 34714 |
| 2025-09-12 | 3.98 | $4.11 | 111033 |
| 2025-09-11 | 3.93 | $4.00 | 5037 |
| 2025-09-10 | 3.91 | $4.03 | 16700 |
| 2025-09-09 | 3.88 | $4.07 | 110700 |
| 2025-09-08 | 3.83 | $3.85 | 14605 |
| 2025-09-05 | 3.83 | $3.84 | 39642 |
| 2025-09-04 | 3.85 | $3.81 | 289700 |
| 2025-09-03 | 3.87 | $3.82 | 7648 |
| 2025-09-02 | 3.90 | $3.82 | 201528 |
| 2025-08-29 | 3.93 | $3.96 | 90700 |
| 2025-08-28 | 3.93 | $4.01 | 25121 |
| 2025-08-27 | 3.91 | $3.95 | 4227 |
| 2025-08-26 | 3.91 | $3.93 | 220200 |
| 2025-08-25 | 3.92 | $3.94 | 5640 |
| 2025-08-22 | 3.92 | $3.96 | 5600 |
| 2025-08-21 | 3.92 | $3.94 | 6200 |
| 2025-08-20 | 3.92 | $3.95 | 32400 |
| 2025-08-19 | 3.93 | $3.99 | 30300 |
| 2025-08-18 | 3.92 | $3.94 | 26000 |
| 2025-08-15 | 3.93 | $4.07 | 5445 |
| 2025-08-14 | 3.90 | $3.99 | 17626 |
| 2025-08-13 | 3.89 | $4.01 | 5000 |
| 2025-08-12 | 3.87 | $4.00 | 11700 |
| 2025-08-11 | 3.86 | $3.90 | 4800 |
| 2025-08-08 | 3.87 | $3.86 | 7115 |
| 2025-08-07 | 3.90 | $3.75 | 9531 |
| 2025-08-06 | 3.98 | $3.80 | 59400 |
| 2025-08-05 | 4.05 | $4.01 | 42027 |
| 2025-08-04 | 4.08 | $3.98 | 14100 |
| 2025-08-01 | 4.12 | $3.97 | 39701 |
| 2025-07-31 | 4.17 | $4.03 | 46800 |
| 2025-07-30 | 4.22 | $4.00 | 52233 |
| 2025-07-29 | 4.28 | $4.09 | 11200 |
| 2025-07-28 | 4.33 | $4.23 | 6900 |
| 2025-07-25 | 4.34 | $4.33 | 16722 |
| 2025-07-24 | 4.33 | $4.37 | 6236 |
| 2025-07-23 | 4.29 | $4.40 | 20710 |
| 2025-07-22 | 4.24 | $4.37 | 13014 |
| 2025-07-21 | 4.18 | $4.20 | 11219 |
| 2025-07-18 | 4.16 | $4.08 | 21700 |
| 2025-07-17 | 4.18 | $4.08 | 4000 |
| 2025-07-16 | 4.19 | $4.08 | 17100 |
| 2025-07-15 | 4.21 | $4.15 | 4700 |
| 2025-07-14 | 4.21 | $4.18 | 34134 |
| 2025-07-11 | 4.20 | $4.24 | 9700 |
| 2025-07-10 | 4.16 | $4.23 | 7200 |
| 2025-07-09 | 4.12 | $4.03 | 10400 |
| 2025-07-08 | 4.13 | $4.17 | 14704 |
| 2025-07-07 | 4.10 | $4.05 | 6531 |
| 2025-07-03 | 4.09 | $4.23 | 19700 |
| 2025-07-02 | 4.03 | $4.20 | 18900 |
| 2025-07-01 | 3.95 | $4.03 | 2531 |
| 2025-06-30 | 3.92 | $3.95 | 19600 |
| 2025-06-27 | 3.90 | $3.91 | 8240 |
| 2025-06-26 | 3.89 | $3.97 | 12400 |
| 2025-06-25 | 3.86 | $3.75 | 6300 |
| 2025-06-24 | 3.90 | $3.74 | 17213 |
| 2025-06-23 | 3.94 | $3.85 | 16440 |
| 2025-06-20 | 3.95 | $3.80 | 78007 |
| 2025-06-18 | 3.98 | $3.90 | 13412 |
| 2025-06-17 | 3.99 | $3.85 | 2200 |
| 2025-06-16 | 4.01 | $3.94 | 5400 |
| 2025-06-13 | 4.00 | $3.99 | 40348 |
| 2025-06-12 | 3.98 | $3.90 | 1448 |
| 2025-06-11 | 3.98 | $3.87 | 32200 |
| 2025-06-10 | 3.98 | $3.92 | 2200 |
| 2025-06-09 | 3.96 | $3.93 | 22700 |
| 2025-06-06 | 3.94 | $3.87 | 538035 |
| 2025-06-05 | 3.93 | $3.93 | 12500 |
| 2025-06-04 | 3.89 | $3.93 | 14600 |
| 2025-06-03 | 3.85 | $3.82 | 11000 |
| 2025-06-02 | 3.82 | $3.86 | 32400 |
| 2025-05-30 | 3.78 | $3.84 | 9000 |
| 2025-05-29 | 3.73 | $3.76 | 12033 |
| 2025-05-28 | 3.70 | $3.68 | 6843 |
| 2025-05-27 | 3.68 | $3.70 | 22124 |
| 2025-05-23 | 3.65 | $3.72 | 6201 |
| 2025-05-22 | 3.60 | $3.57 | 1200 |
| 2025-05-21 | 3.59 | $3.56 | 11600 |
| 2025-05-20 | 3.59 | $3.61 | 2.0M |
| 2025-05-19 | 3.56 | $3.52 | 23406 |
| 2025-05-16 | 3.55 | $3.53 | 7745 |
| 2025-05-15 | 3.54 | $3.64 | 4333 |
| 2025-05-14 | 3.50 | $3.61 | 755129 |
| 2025-05-13 | 3.45 | $3.58 | 1.1M |
| 2025-05-12 | 3.40 | $3.53 | 47421 |
| 2025-05-09 | 3.35 | $3.37 | 26029 |
| 2025-05-08 | 3.35 | $3.40 | 32300 |
| 2025-05-07 | 3.34 | $3.33 | 3000 |
| 2025-05-06 | 3.34 | $3.25 | 26145 |
| 2025-05-05 | 3.38 | $3.37 | 29400 |
| 2025-05-02 | 3.38 | $3.30 | 19500 |
| 2025-05-01 | 3.41 | $3.26 | 396327 |
| 2025-04-30 | 3.46 | $3.37 | 35100 |
| 2025-04-29 | 3.49 | $3.55 | 42930 |
| 2025-04-28 | 3.46 | $3.55 | 34540 |
| 2025-04-25 | 3.43 | $3.58 | 5425 |
| 2025-04-24 | 3.38 | $3.60 | 105300 |
| 2025-04-23 | 3.32 | $3.52 | 12431 |
| 2025-04-22 | 3.27 | $3.42 | 16900 |
| 2025-04-21 | 3.25 | $3.37 | 17000 |
| 2025-04-17 | 3.23 | $3.44 | 26829 |
| 2025-04-16 | 3.20 | $3.39 | 69300 |
| 2025-04-15 | 3.17 | $3.41 | 5500 |
| 2025-04-14 | 3.14 | $3.45 | 53900 |
| 2025-04-11 | 3.10 | $3.38 | 110509 |
| 2025-04-10 | 3.07 | $3.12 | 90000 |
| 2025-04-09 | 3.12 | $3.21 | 27100 |
| 2025-04-08 | 3.16 | $2.95 | 70600 |
| 2025-04-07 | 3.29 | $2.98 | 458729 |
| 2025-04-04 | 3.45 | $3.06 | 261335 |
| 2025-04-03 | 3.62 | $3.45 | 121236 |
| 2025-04-02 | 3.71 | $3.66 | 17100 |
| 2025-04-01 | 3.76 | $3.66 | 10404 |
| 2025-03-31 | 3.81 | $3.67 | 34700 |
| 2025-03-28 | 3.88 | $3.80 | 50100 |
| 2025-03-27 | 3.92 | $3.87 | 9046 |
| 2025-03-26 | 3.96 | $3.90 | 44313 |
| 2025-03-25 | 3.98 | $3.96 | 21700 |
| 2025-03-24 | 4.00 | $3.95 | 32209 |
| 2025-03-21 | 4.03 | $3.87 | 10900 |
| 2025-03-20 | 4.09 | $4.02 | 10200 |
| 2025-03-19 | 4.11 | $4.08 | 21103 |
| 2025-03-18 | 4.12 | $4.13 | 19500 |
| 2025-03-17 | 4.12 | $4.20 | 35523 |
| 2025-03-14 | 4.09 | $4.23 | 189640 |
| 2025-03-13 | 4.05 | $4.08 | 2222 |
| 2025-03-12 | 4.05 | $4.05 | 41800 |
| 2025-03-11 | 4.06 | $4.10 | 24506 |
| 2025-03-10 | 4.06 | $4.03 | 22000 |
| 2025-03-07 | 4.07 | $4.14 | 35626 |
| 2025-03-06 | 4.06 | $4.23 | 20900 |
| 2025-03-05 | 4.03 | $4.22 | 18300 |
| 2025-03-04 | 3.98 | $4.01 | 13330 |
| 2025-03-03 | 4.00 | $4.09 | 92800 |
| 2025-02-28 | 4.00 | $4.00 | 18608 |
| 2025-02-27 | 4.02 | $4.00 | 31700 |
| 2025-02-26 | 4.06 | $4.05 | 121100 |
| 2025-02-25 | 4.09 | $4.04 | 24130 |
| 2025-02-24 | 4.13 | $4.00 | 24543 |
| 2025-02-21 | 4.19 | $4.06 | 12300 |
| 2025-02-20 | 4.25 | $4.15 | 19546 |
| 2025-02-19 | 4.29 | $4.11 | 23531 |
| 2025-02-18 | 4.36 | $4.43 | 20207 |
| 2025-02-14 | 4.35 | $4.43 | 34345 |
| 2025-02-13 | 4.33 | $4.32 | 4400 |
| 2025-02-12 | 4.34 | $4.25 | 54500 |
| 2025-02-11 | 4.38 | $4.37 | 19324 |
| 2025-02-10 | 4.38 | $4.44 | 21939 |
| 2025-02-07 | 4.37 | $4.44 | 17305 |
| 2025-02-06 | 4.36 | $4.41 | 23400 |
| 2025-02-05 | 4.35 | $4.35 | 41000 |
| 2025-02-04 | 4.37 | $4.35 | 2500 |
| 2025-02-03 | 4.38 | $4.26 | 61019 |
| 2025-01-31 | 4.44 | $4.36 | 4825 |
| 2025-01-30 | 4.47 | $4.38 | 8320 |
| 2025-01-29 | 4.50 | $4.26 | 30600 |
| 2025-01-28 | 4.57 | $4.42 | 117022 |
| 2025-01-27 | 4.62 | $4.49 | 7414 |
| 2025-01-24 | 4.65 | $4.67 | 16920 |
| 2025-01-23 | 4.63 | $4.63 | 2800 |
| 2025-01-22 | 4.61 | $4.65 | 7300 |
| 2025-01-21 | 4.59 | $4.69 | 75900 |
| 2025-01-17 | 4.55 | $4.63 | 194418 |
| 2025-01-16 | 4.52 | $4.80 | 19519 |
| 2025-01-15 | 4.43 | $4.50 | 205687 |
| 2025-01-14 | 4.41 | $4.49 | 11618 |
| 2025-01-13 | 4.40 | $4.37 | 25006 |
| 2025-01-10 | 4.42 | $4.42 | 115015 |
| 2025-01-08 | 4.43 | $4.47 | 5900 |
| 2025-01-07 | 4.44 | $4.53 | 15800 |
| 2025-01-06 | 4.42 | $4.55 | 23300 |
| 2025-01-03 | 4.40 | $4.51 | 20300 |
| 2025-01-02 | 4.38 | $4.47 | 8900 |
| 2024-12-31 | 4.38 | $4.41 | 12500 |
| 2024-12-30 | 4.40 | $4.38 | 205700 |
| 2024-12-27 | 4.43 | $4.42 | 11100 |
| 2024-12-26 | 4.46 | $4.50 | 23600 |
| 2024-12-24 | 4.47 | $4.43 | 37700 |
| 2024-12-23 | 4.51 | $4.46 | 40442 |
| 2024-12-20 | 4.56 | $4.47 | 21500 |
| 2024-12-19 | 4.61 | $4.45 | 24440 |
| 2024-12-18 | 4.68 | $4.55 | 11400 |
| 2024-12-17 | 4.73 | $4.64 | 78640 |
| 2024-12-16 | 4.77 | $4.68 | 56627 |
| 2024-12-13 | 4.81 | $4.72 | 8308 |
| 2024-12-12 | 4.84 | $4.80 | 13800 |
| 2024-12-11 | 4.85 | $4.91 | 27908 |
| 2024-12-10 | 4.83 | $4.91 | 23900 |
| 2024-12-09 | 4.81 | $5.04 | 24202 |
| 2024-12-06 | 4.75 | $4.80 | 27147 |
| 2024-12-05 | 4.75 | $4.80 | 28500 |
| 2024-12-04 | 4.75 | $4.85 | 320700 |
| 2024-12-03 | 4.73 | $4.83 | 37518 |
| 2024-12-02 | 4.72 | $4.80 | 4.0M |
| 2024-11-29 | 4.72 | $4.83 | 11700 |
| 2024-11-27 | 4.71 | $4.78 | 40535 |
| 2024-11-26 | 4.72 | $4.73 | 11625 |
| 2024-11-25 | 4.74 | $4.91 | 14600 |
| 2024-11-22 | 4.72 | $4.77 | 10800 |
| 2024-11-21 | 4.74 | $4.80 | 43135 |
| 2024-11-20 | 4.76 | $4.83 | 114700 |
| 2024-11-19 | 4.78 | $4.80 | 190406 |
| 2024-11-18 | 4.81 | $4.82 | 21800 |
| 2024-11-15 | 4.85 | $4.82 | 106629 |
| 2024-11-14 | 4.89 | $4.79 | 106146 |
| 2024-11-13 | 4.96 | $4.79 | 177234 |
| 2024-11-12 | 5.05 | $4.80 | 2800 |
| 2024-11-11 | 5.15 | $5.00 | 28600 |
| 2024-11-08 | 5.21 | $5.10 | 12801 |
| 2024-11-07 | 5.26 | $5.42 | 41049 |
| 2024-11-06 | 5.21 | $5.19 | 6506 |
| 2024-11-05 | 5.23 | $5.32 | 51632 |
| 2024-11-04 | 5.21 | $5.25 | 7500 |
| 2024-11-01 | 5.21 | $5.21 | 15613 |
| 2024-10-31 | 5.23 | $5.25 | 9237 |
| 2024-10-30 | 5.24 | $5.35 | 8600 |
| 2024-10-29 | 5.21 | $5.29 | 31800 |
| 2024-10-28 | 5.21 | $5.25 | 46600 |
| 2024-10-25 | 5.21 | $5.15 | 7316 |
| 2024-10-24 | 5.25 | $5.15 | 20800 |
| 2024-10-23 | 5.29 | $5.20 | 91600 |
| 2024-10-22 | 5.34 | $5.28 | 9331 |
| 2024-10-21 | 5.36 | $5.26 | 22028 |
| 2024-10-18 | 5.40 | $5.26 | 315331 |
| 2024-10-17 | 5.45 | $5.25 | — |
| 2024-10-16 | 5.51 | $5.25 | 9707 |
| 2024-10-15 | 5.58 | $5.27 | 9449 |
| 2024-10-14 | 5.66 | $5.52 | 36800 |
| 2024-10-11 | 5.68 | $5.55 | 5100 |
| 2024-10-10 | 5.69 | $5.47 | 4111 |
| 2024-10-09 | 5.72 | $5.44 | 1900 |
| 2024-10-08 | 5.77 | $5.53 | 15109 |
| 2024-10-07 | 5.80 | $5.74 | 33917 |
| 2024-10-04 | 5.76 | $5.68 | 410200 |
| 2024-10-03 | 5.73 | $5.69 | 49000 |
| 2024-10-02 | 5.68 | $5.75 | 7300 |
| 2024-10-01 | 5.61 | $5.68 | 21023 |
| 2024-09-30 | 5.53 | $5.74 | 6000 |
| 2024-09-27 | 5.42 | $5.67 | 11700 |
| 2024-09-26 | 5.31 | $5.65 | 83900 |
| 2024-09-25 | 5.17 | $5.40 | 315548 |
| 2024-09-24 | 5.08 | $5.27 | 19000 |
| 2024-09-23 | 5.01 | $5.14 | 9102 |
| 2024-09-20 | 4.97 | $5.08 | 53248 |
| 2024-09-19 | 4.94 | $5.17 | 17710 |
| 2024-09-18 | 4.88 | $4.97 | 25544 |
| 2024-09-17 | 4.87 | $4.98 | 6100 |
| 2024-09-16 | 4.86 | $5.00 | 1821 |
| 2024-09-13 | 4.84 | $4.94 | 71713 |
| 2024-09-12 | 4.83 | $4.94 | 28600 |
| 2024-09-11 | 4.83 | $4.76 | 33800 |
| 2024-09-10 | 4.89 | $4.76 | 15737 |
| 2024-09-09 | 4.96 | $4.85 | 9600 |
| 2024-09-06 | 5.02 | $4.79 | 121400 |
| 2024-09-05 | 5.11 | $4.97 | 96000 |
| 2024-09-04 | 5.17 | $5.01 | 26714 |
| 2024-09-03 | 5.23 | $4.95 | 15602 |
| 2024-08-30 | 5.33 | $5.26 | 8418 |
| 2024-08-29 | 5.34 | $5.34 | 4347 |
| 2024-08-28 | 5.34 | $5.32 | 1900 |
| 2024-08-27 | 5.34 | $5.46 | 31106 |
| 2024-08-26 | 5.30 | $5.41 | 31400 |
| 2024-08-23 | 5.26 | $5.39 | 4630 |
| 2024-08-22 | 5.22 | $5.32 | 5943 |
| 2024-08-21 | 5.20 | $5.34 | 6017 |
| 2024-08-20 | 5.17 | $5.38 | 12700 |
| 2024-08-19 | 5.12 | $5.33 | 2100 |
| 2024-08-16 | 5.08 | $5.21 | 20100 |
| 2024-08-15 | 5.08 | $5.26 | 38526 |
| 2024-08-14 | 5.05 | $5.17 | 127203 |
| 2024-08-13 | 5.06 | $5.21 | 337500 |
| 2024-08-12 | 5.05 | $5.24 | 30500 |
| 2024-08-09 | 5.04 | $5.21 | 7000 |
| 2024-08-08 | 5.04 | $5.16 | 34500 |
| 2024-08-07 | 5.05 | $5.09 | 23828 |
| 2024-08-06 | 5.10 | $5.01 | 25509 |
| 2024-08-05 | 5.19 | $5.06 | 11800 |
| 2024-08-02 | 5.29 | $5.21 | 7417 |
| 2024-08-01 | 5.36 | $5.24 | 3418 |
| 2024-07-31 | 5.45 | $5.54 | 5500 |
| 2024-07-30 | 5.46 | $5.32 | 7427 |
| 2024-07-29 | 5.54 | $5.43 | 17000 |
| 2024-07-26 | 5.61 | $5.57 | 1312 |
| 2024-07-25 | 5.66 | $5.56 | 6829 |
| 2024-07-24 | 5.72 | $5.53 | 7437 |
| 2024-07-23 | 5.80 | $5.55 | 14527 |
| 2024-07-22 | 5.89 | $5.73 | 15817 |
| 2024-07-19 | 5.95 | $5.73 | 33424 |
| 2024-07-18 | 6.03 | $5.87 | 5027 |
| 2024-07-17 | 6.07 | $5.98 | 26600 |
| 2024-07-16 | 6.09 | $5.94 | 13900 |
| 2024-07-15 | 6.13 | $6.09 | 11208 |
| 2024-07-12 | 6.12 | $6.15 | 4900 |
| 2024-07-11 | 6.09 | $6.18 | 34200 |
| 2024-07-10 | 6.05 | $6.14 | 6631 |
| 2024-07-09 | 6.01 | $6.14 | 11044 |
| 2024-07-08 | 5.96 | $6.12 | 26900 |
| 2024-07-05 | 5.90 | $6.20 | 9028 |
| 2024-07-03 | 5.81 | $6.09 | 13800 |
| 2024-07-02 | 5.73 | $5.89 | 3900 |
| 2024-07-01 | 5.70 | $5.85 | 5442 |
| 2024-06-28 | 5.67 | $5.70 | 30200 |
| 2024-06-27 | 5.69 | $5.70 | 6323 |
| 2024-06-26 | 5.72 | $5.73 | 5900 |
| 2024-06-25 | 5.75 | $5.78 | 2500 |
| 2024-06-24 | 5.77 | $5.84 | 7400 |
| 2024-06-21 | 5.77 | $5.73 | 18023 |
| 2024-06-20 | 5.81 | $5.90 | 29600 |
| 2024-06-18 | 5.81 | $5.79 | 33917 |
| 2024-06-17 | 5.85 | $5.75 | 1817 |
| 2024-06-14 | 5.91 | $5.78 | 109900 |
| 2024-06-13 | 5.97 | $5.90 | 19000 |
| 2024-06-12 | 6.01 | $5.91 | 3348 |
| 2024-06-11 | 6.05 | $5.99 | 4800 |
| 2024-06-10 | 6.08 | $6.13 | 10014 |
| 2024-06-07 | 6.07 | $5.95 | 5110 |
| 2024-06-06 | 6.11 | $6.06 | 276700 |
| 2024-06-05 | 6.13 | $6.05 | 16100 |
| 2024-06-04 | 6.16 | $5.98 | 149935 |
| 2024-06-03 | 6.21 | $6.16 | 10938 |
| 2024-05-31 | 6.22 | $6.14 | 27000 |
| 2024-05-30 | 6.23 | $6.16 | 2000 |
| 2024-05-29 | 6.24 | $6.13 | 5300 |
| 2024-05-28 | 6.26 | $6.25 | 6200 |
| 2024-05-24 | 6.24 | $6.17 | 6830 |
| 2024-05-23 | 6.24 | $6.12 | 1600 |
| 2024-05-22 | 6.26 | $6.10 | 54500 |
| 2024-05-21 | 6.29 | $6.35 | 19639 |
| 2024-05-20 | 6.24 | $6.36 | 23300 |
| 2024-05-17 | 6.17 | $6.35 | 10526 |
| 2024-05-16 | 6.09 | $6.22 | 15800 |
| 2024-05-15 | 6.03 | $6.21 | 8307 |
| 2024-05-14 | 5.96 | $6.20 | 32800 |
| 2024-05-13 | 5.87 | $5.92 | 85837 |
| 2024-05-10 | 5.86 | $5.94 | 10637 |
| 2024-05-09 | 5.84 | $5.82 | 12500 |
| 2024-05-08 | 5.85 | $5.87 | 163317 |
| 2024-05-07 | 5.84 | $5.84 | 327400 |
| 2024-05-06 | 5.85 | $5.83 | 16600 |
| 2024-05-03 | 5.85 | $5.74 | 13600 |
| 2024-05-02 | 5.89 | $5.73 | 6500 |
| 2024-05-01 | 5.94 | $5.86 | 3230 |
| 2024-04-30 | 5.95 | $5.90 | 316 |
| 2024-04-29 | 5.96 | $5.92 | 18735 |
| 2024-04-26 | 5.96 | $5.90 | 53900 |
| 2024-04-25 | 5.96 | $5.89 | 3200 |
| 2024-04-24 | 5.96 | $5.89 | 31700 |
| 2024-04-23 | 5.97 | $5.73 | 13300 |
| 2024-04-22 | 6.02 | $5.89 | 2011 |
| 2024-04-19 | 6.03 | $5.88 | 4700 |
| 2024-04-18 | 6.04 | $5.95 | 7100 |
| 2024-04-17 | 6.03 | $5.85 | 101631 |
| 2024-04-16 | 6.04 | $5.83 | 167400 |
| 2024-04-15 | 6.06 | $5.96 | 66200 |
| 2024-04-12 | 6.04 | $6.00 | 115239 |
| 2024-04-11 | 6.00 | $5.89 | 29600 |
| 2024-04-10 | 5.99 | $5.89 | 7615 |
| 2024-04-09 | 5.96 | $6.02 | 72000 |
| 2024-04-08 | 5.88 | $5.92 | 274100 |
| 2024-04-05 | 5.82 | $5.79 | 65038 |
| 2024-04-04 | 5.77 | $5.85 | 129411 |
| 2024-04-03 | 5.69 | $5.85 | 73900 |
| 2024-04-02 | 5.60 | $5.60 | 452701 |
| 2024-04-01 | 5.56 | $5.54 | 26900 |
| 2024-03-28 | 5.52 | $5.50 | 321022 |
| 2024-03-27 | 5.49 | $5.45 | 486043 |
| 2024-03-26 | 5.47 | $5.37 | 6823 |
| 2024-03-25 | 5.46 | $5.32 | 59400 |
| 2024-03-22 | 5.46 | $5.40 | 904000 |
| 2024-03-21 | 5.44 | $5.44 | 891800 |
| 2024-03-20 | 5.40 | $5.38 | 11030 |
| 2024-03-19 | 5.36 | $5.33 | 117400 |
| 2024-03-18 | 5.33 | $5.41 | 16200 |
| 2024-03-15 | 5.27 | $5.41 | 26118 |
| 2024-03-14 | 5.19 | $5.33 | 100200 |
| 2024-03-13 | 5.11 | $5.38 | 121700 |
| 2024-03-12 | 5.01 | $5.13 | 39408 |
| 2024-03-11 | 4.96 | $5.05 | 95500 |
| 2024-03-08 | 4.92 | $5.14 | 44200 |
| 2024-03-07 | 4.84 | $5.10 | 156500 |
| 2024-03-06 | 4.77 | $4.94 | 39300 |
| 2024-03-05 | 4.73 | $4.84 | 11847 |
| 2024-03-04 | 4.71 | $4.85 | 28400 |
| 2024-03-01 | 4.69 | $4.82 | 16432 |
| 2024-02-29 | 4.68 | $4.79 | 309200 |
| 2024-02-28 | 4.68 | $4.72 | 71232 |
| 2024-02-27 | 4.70 | $4.74 | 41312 |
| 2024-02-26 | 4.72 | $4.69 | 274516 |
| 2024-02-23 | 4.77 | $4.77 | 29319 |
| 2024-02-22 | 4.80 | $4.79 | 172800 |
| 2024-02-21 | 4.84 | $4.89 | 30407 |
| 2024-02-20 | 4.86 | $4.91 | 10132 |
| 2024-02-16 | 4.88 | $5.03 | 46741 |
| 2024-02-15 | 4.87 | $4.96 | 19500 |
| 2024-02-14 | 4.88 | $4.90 | 15523 |
| 2024-02-13 | 4.92 | $4.89 | 5400 |
| 2024-02-12 | 4.97 | $4.98 | 46833 |
| 2024-02-09 | 5.00 | $4.88 | 145400 |
| 2024-02-08 | 5.08 | $5.04 | 27914 |
| 2024-02-07 | 5.13 | $5.07 | 35447 |
| 2024-02-06 | 5.18 | $5.18 | 41400 |
| 2024-02-05 | 5.21 | $5.15 | 144921 |
| 2024-02-02 | 5.26 | $5.29 | 17347 |
| 2024-02-01 | 5.28 | $5.48 | 67622 |
| 2024-01-31 | 5.24 | $5.36 | 8700 |
| 2024-01-30 | 5.23 | $5.37 | 2206 |
| 2024-01-29 | 5.23 | $5.43 | 68513 |
| 2024-01-26 | 5.20 | $5.40 | 11245 |
| 2024-01-25 | 5.18 | $5.25 | 27147 |
| 2024-01-24 | 5.21 | $5.32 | 18041 |
| 2024-01-23 | 5.22 | $5.18 | 7500 |
| 2024-01-22 | 5.29 | $5.05 | 77818 |
| 2024-01-19 | 5.41 | $5.27 | 19424 |
| 2024-01-18 | 5.50 | $5.33 | 64600 |
| 2024-01-17 | 5.59 | $5.26 | 33500 |
| 2024-01-16 | 5.71 | $5.54 | 54000 |
| 2024-01-12 | 5.78 | $5.71 | 9006 |
| 2024-01-11 | 5.81 | $5.75 | 11706 |
| 2024-01-10 | 5.84 | $5.71 | 28043 |
| 2024-01-09 | 5.88 | $5.71 | 8900 |
| 2024-01-08 | 5.93 | $5.86 | 56129 |
| 2024-01-05 | 5.95 | $5.83 | 102422 |
| 2024-01-04 | 5.97 | $5.93 | 21300 |
| 2024-01-03 | 5.97 | $5.80 | 72500 |
| 2024-01-02 | 6.01 | $5.89 | 25500 |
| 2023-12-29 | 6.03 | $6.00 | 8449 |
| 2023-12-28 | 6.01 | $5.97 | 20000 |
| 2023-12-27 | 6.00 | $6.06 | 62124 |
| 2023-12-26 | 5.95 | $5.97 | 13400 |
| 2023-12-22 | 5.92 | $5.95 | 43000 |
| 2023-12-21 | 5.89 | $5.94 | 10644 |
| 2023-12-20 | 5.85 | $5.89 | 290436 |
| 2023-12-19 | 5.82 | $5.99 | 15714 |
| 2023-12-18 | 5.75 | $5.83 | 107624 |
| 2023-12-15 | 5.71 | $5.84 | 90300 |
| 2023-12-14 | 5.66 | $5.78 | 105500 |
| 2023-12-13 | 5.62 | $5.53 | 19648 |
| 2023-12-12 | 5.65 | $5.50 | 12800 |
| 2023-12-11 | 5.70 | $5.59 | 93513 |
| 2023-12-08 | 5.72 | $5.70 | 25300 |
| 2023-12-07 | 5.72 | $5.78 | 32900 |
| 2023-12-06 | 5.68 | $5.61 | 10125 |
| 2023-12-05 | 5.70 | $5.55 | 10600 |
| 2023-12-04 | 5.73 | $5.64 | 13640 |
| 2023-12-01 | 5.74 | $5.78 | 156117 |
| 2023-11-30 | 5.71 | $5.57 | 19500 |
| 2023-11-29 | 5.74 | $5.70 | 5037 |
| 2023-11-28 | 5.73 | $5.67 | 22932 |
| 2023-11-27 | 5.72 | $5.59 | 25622 |
| 2023-11-24 | 5.74 | $5.69 | 17836 |
| 2023-11-22 | 5.73 | $5.64 | 15100 |
| 2023-11-21 | 5.73 | $5.74 | 196900 |
| 2023-11-20 | 5.70 | $5.84 | 35100 |
| 2023-11-17 | 5.62 | $5.86 | 162100 |
| 2023-11-16 | 5.53 | $5.70 | 13800 |
| 2023-11-15 | 5.46 | $5.79 | 58100 |
| 2023-11-14 | 5.34 | $5.60 | 41200 |
| 2023-11-13 | 5.27 | $5.33 | 15027 |
| 2023-11-10 | 5.26 | $5.25 | 8343 |
| 2023-11-09 | 5.28 | $5.24 | 10002 |
| 2023-11-08 | 5.30 | $5.23 | 54700 |
| 2023-11-07 | 5.34 | $5.32 | 10200 |
| 2023-11-06 | 5.35 | $5.46 | 20836 |
| 2023-11-03 | 5.33 | $5.46 | 54718 |
| 2023-11-02 | 5.30 | $5.40 | 20501 |
| 2023-11-01 | 5.28 | $5.21 | 12500 |
| 2023-10-31 | 5.32 | $5.29 | 13000 |
| 2023-10-30 | 5.35 | $5.43 | 8300 |
| 2023-10-27 | 5.34 | $5.35 | 4936 |
| 2023-10-26 | 5.35 | $5.33 | 13600 |
| 2023-10-25 | 5.38 | $5.32 | 12300 |
| 2023-10-24 | 5.41 | $5.28 | 28904 |
| 2023-10-23 | 5.46 | $5.30 | 150900 |
| 2023-10-20 | 5.52 | $5.29 | 21200 |
| 2023-10-19 | 5.60 | $5.51 | 2316 |
| 2023-10-18 | 5.62 | $5.54 | 60543 |
| 2023-10-17 | 5.64 | $5.64 | 12200 |
| 2023-10-16 | 5.63 | $5.65 | 58718 |
| 2023-10-13 | 5.61 | $5.54 | 5000 |
| 2023-10-12 | 5.62 | $5.65 | 5100 |
| 2023-10-11 | 5.60 | $5.68 | 19717 |
| 2023-10-10 | 5.57 | $5.72 | 71200 |
| 2023-10-09 | 5.52 | $5.56 | 25800 |
| 2023-10-06 | 5.50 | $5.50 | 16300 |
| 2023-10-05 | 5.51 | $5.38 | 5300 |
| 2023-10-04 | 5.54 | $5.40 | 30600 |
| 2023-10-03 | 5.59 | $5.45 | 76208 |
| 2023-10-02 | 5.62 | $5.55 | 9118 |
| 2023-09-29 | 5.63 | $5.69 | 8000 |
| 2023-09-28 | 5.60 | $5.64 | 84735 |
| 2023-09-27 | 5.57 | $5.48 | 13307 |
| 2023-09-26 | 5.59 | $5.49 | 25115 |
| 2023-09-25 | 5.62 | $5.59 | 11538 |
| 2023-09-22 | 5.61 | $5.57 | 3900 |
| 2023-09-21 | 5.60 | $5.56 | 33510 |
| 2023-09-20 | 5.60 | $5.74 | 5000 |
| 2023-09-19 | 5.54 | $5.70 | 17400 |
| 2023-09-18 | 5.48 | $5.69 | 13706 |
| 2023-09-15 | 5.41 | $5.56 | 10100 |
| 2023-09-14 | 5.37 | $5.60 | 51327 |
| 2023-09-13 | 5.30 | $5.35 | 28420 |
| 2023-09-12 | 5.30 | $5.42 | 10200 |
| 2023-09-11 | 5.28 | $5.40 | 18541 |
| 2023-09-08 | 5.26 | $5.25 | 11600 |
| 2023-09-07 | 5.29 | $5.29 | 7800 |
| 2023-09-06 | 5.32 | $5.32 | 18817 |
| 2023-09-05 | 5.34 | $5.39 | 3000 |
| 2023-09-01 | 5.35 | $5.40 | 26441 |
| 2023-08-31 | 5.35 | $5.34 | 4100 |
| 2023-08-30 | 5.38 | $5.52 | 22247 |
| 2023-08-29 | 5.36 | $5.55 | 137900 |
| 2023-08-28 | 5.33 | $5.47 | 4900 |
| 2023-08-25 | 5.32 | $5.42 | 8700 |
| 2023-08-24 | 5.33 | $5.41 | 14200 |
| 2023-08-23 | 5.34 | $5.53 | 5609 |
| 2023-08-22 | 5.33 | $5.47 | 25200 |
| 2023-08-21 | 5.33 | $5.35 | 43000 |
| 2023-08-18 | 5.37 | $5.33 | 23025 |
| 2023-08-17 | 5.43 | $5.40 | 18712 |
| 2023-08-16 | 5.48 | $5.32 | 11900 |
| 2023-08-15 | 5.57 | $5.30 | 36234 |
| 2023-08-14 | 5.69 | $5.51 | 76000 |
| 2023-08-11 | 5.77 | $5.66 | 12738 |
| 2023-08-10 | 5.83 | $5.73 | 24828 |
| 2023-08-09 | 5.87 | $5.80 | 12340 |
| 2023-08-08 | 5.90 | $5.72 | 16600 |
| 2023-08-07 | 5.97 | $5.89 | 22821 |
| 2023-08-04 | 5.99 | $5.85 | 16604 |
| 2023-08-03 | 6.03 | $5.87 | 7046 |
| 2023-08-02 | 6.07 | $5.87 | 132200 |
| 2023-08-01 | 6.12 | $6.02 | 4800 |
| 2023-07-31 | 6.13 | $6.09 | 13100 |
| 2023-07-28 | 6.12 | $5.98 | 12200 |
| 2023-07-27 | 6.14 | $6.00 | 19148 |
| 2023-07-26 | 6.16 | $6.09 | 44000 |
| 2023-07-25 | 6.15 | $6.21 | 74045 |
| 2023-07-24 | 6.09 | $6.15 | 118000 |
| 2023-07-21 | 6.04 | $6.05 | 62400 |
| 2023-07-20 | 6.01 | $6.08 | 13041 |
| 2023-07-19 | 5.96 | $5.87 | 30621 |
| 2023-07-18 | 5.96 | $5.89 | 49600 |
| 2023-07-17 | 5.96 | $5.96 | 28932 |
| 2023-07-14 | 5.93 | $6.07 | 32400 |
| 2023-07-13 | 5.86 | $6.15 | 114700 |
| 2023-07-12 | 5.75 | $5.94 | 27500 |
| 2023-07-11 | 5.67 | $5.66 | 7500 |
| 2023-07-10 | 5.67 | $5.58 | 3000 |
| 2023-07-07 | 5.69 | $5.62 | 26600 |
| 2023-07-06 | 5.71 | $5.53 | 19400 |
| 2023-07-05 | 5.75 | $5.78 | 71345 |
| 2023-07-03 | 5.72 | $5.83 | 5200 |
| 2023-06-30 | 5.68 | $5.66 | 23112 |
| 2023-06-29 | 5.67 | $5.53 | 50304 |
| 2023-06-28 | 5.70 | $5.49 | 27911 |
| 2023-06-27 | 5.75 | $5.64 | 33245 |
| 2023-06-26 | 5.77 | $5.59 | 34424 |
| 2023-06-23 | 5.80 | $5.50 | 40100 |
| 2023-06-22 | 5.86 | $5.70 | 13700 |
| 2023-06-21 | 5.88 | $5.77 | 10822 |
| 2023-06-20 | 5.87 | $5.79 | 68100 |
| 2023-06-16 | 5.85 | $6.03 | 46600 |
| 2023-06-15 | 5.75 | $6.07 | 22123 |
| 2023-06-14 | 5.61 | $5.93 | 26900 |
| 2023-06-13 | 5.48 | $5.76 | 42400 |
| 2023-06-12 | 5.38 | $5.48 | 10300 |
| 2023-06-09 | 5.34 | $5.48 | 102023 |
| 2023-06-08 | 5.30 | $5.52 | 18939 |
| 2023-06-07 | 5.24 | $5.40 | 128440 |
| 2023-06-06 | 5.20 | $5.32 | 31417 |
| 2023-06-05 | 5.18 | $5.35 | 107643 |
| 2023-06-02 | 5.16 | $5.40 | 14400 |
| 2023-06-01 | 5.11 | $5.23 | 4033 |
| 2023-05-31 | 5.10 | $5.14 | 137449 |
| 2023-05-30 | 5.13 | $5.17 | 23900 |
| 2023-05-26 | 5.16 | $5.24 | 38143 |
| 2023-05-25 | 5.18 | $5.13 | 71500 |
| 2023-05-24 | 5.23 | $5.15 | 43500 |
| 2023-05-23 | 5.30 | $5.26 | 35038 |
| 2023-05-22 | 5.35 | $5.42 | 19416 |
| 2023-05-19 | 5.36 | $5.42 | 3122 |
| 2023-05-18 | 5.37 | $5.33 | 20600 |
| 2023-05-17 | 5.42 | $5.48 | 7200 |
| 2023-05-16 | 5.44 | $5.41 | 15433 |
| 2023-05-15 | 5.48 | $5.48 | 17000 |
| 2023-05-12 | 5.51 | $5.40 | 32608 |
| 2023-05-11 | 5.58 | $5.37 | 67606 |
| 2023-05-10 | 5.67 | $5.62 | 16400 |
| 2023-05-09 | 5.71 | $5.67 | 87300 |
| 2023-05-08 | 5.74 | $5.68 | 20928 |
| 2023-05-05 | 5.77 | $5.65 | 8100 |
| 2023-05-04 | 5.82 | $5.50 | 68814 |
| 2023-05-03 | 5.93 | $5.78 | 14100 |
| 2023-05-02 | 5.97 | $5.74 | 14900 |
| 2023-05-01 | 6.04 | $5.89 | 40218 |
| 2023-04-28 | 6.07 | $5.88 | 28105 |
| 2023-04-27 | 6.11 | $5.98 | 25937 |
| 2023-04-26 | 6.12 | $5.94 | 107800 |
| 2023-04-25 | 6.15 | $5.81 | 27518 |
| 2023-04-24 | 6.23 | $6.10 | 32532 |
| 2023-04-21 | 6.22 | $6.10 | 212800 |
| 2023-04-20 | 6.22 | $6.22 | 27100 |
| 2023-04-19 | 6.17 | $6.14 | 201700 |
| 2023-04-18 | 6.13 | $6.20 | 118413 |
| 2023-04-17 | 6.06 | $6.05 | 25215 |
| 2023-04-14 | 6.02 | $6.13 | 175200 |
| 2023-04-13 | 5.94 | $6.13 | 23600 |
| 2023-04-12 | 5.85 | $6.01 | 30500 |
| 2023-04-11 | 5.77 | $5.88 | 29300 |
| 2023-04-10 | 5.72 | $5.69 | 8200 |
| 2023-04-06 | 5.72 | $5.76 | 21942 |
| 2023-04-05 | 5.69 | $5.70 | 27719 |
| 2023-04-04 | 5.67 | $5.79 | 85343 |
| 2023-04-03 | 5.62 | $5.71 | 37900 |
| 2023-03-31 | 5.59 | $5.73 | 63400 |
| 2023-03-30 | 5.54 | $5.81 | 136400 |
| 2023-03-29 | 5.46 | $5.71 | 9504 |
| 2023-03-28 | 5.40 | $5.67 | 157046 |
| 2023-03-27 | 5.34 | $5.56 | 15700 |
| 2023-03-24 | 5.30 | $5.41 | 10827 |
| 2023-03-23 | 5.31 | $5.47 | 8100 |
| 2023-03-22 | 5.30 | $5.50 | 20600 |
| 2023-03-21 | 5.28 | $5.53 | 30136 |
| 2023-03-20 | 5.26 | $5.54 | 29606 |
| 2023-03-17 | 5.23 | $5.29 | 43600 |
| 2023-03-16 | 5.28 | $5.16 | 24700 |
| 2023-03-15 | 5.39 | $5.01 | 129800 |
| 2023-03-14 | 5.57 | $5.60 | 7400 |
| 2023-03-13 | 5.61 | $5.60 | 15500 |
| 2023-03-10 | 5.66 | $5.62 | 31729 |
| 2023-03-09 | 5.72 | $5.60 | 14400 |
| 2023-03-08 | 5.81 | $5.74 | 75412 |
| 2023-03-07 | 5.87 | $5.68 | 35241 |
| 2023-03-06 | 5.97 | $6.05 | 29336 |
| 2023-03-03 | 5.97 | $6.30 | 23239 |
| 2023-03-02 | 5.90 | $6.10 | 94900 |
| 2023-03-01 | 5.88 | $6.19 | 134200 |
| 2023-02-28 | 5.83 | $5.95 | 8115 |
| 2023-02-27 | 5.86 | $5.99 | 44200 |
| 2023-02-24 | 5.87 | $5.84 | 15330 |
| 2023-02-23 | 5.95 | $5.95 | 12449 |
| 2023-02-22 | 6.01 | $5.95 | 29800 |
| 2023-02-21 | 6.08 | $6.05 | 11625 |
| 2023-02-17 | 6.15 | $6.15 | 28000 |
| 2023-02-16 | 6.20 | $6.08 | 34929 |
| 2023-02-15 | 6.29 | $6.18 | 251848 |
| 2023-02-14 | 6.36 | $6.37 | 9000 |
| 2023-02-13 | 6.40 | $6.32 | 14629 |
| 2023-02-10 | 6.46 | $6.20 | 23500 |
| 2023-02-09 | 6.58 | $6.36 | 46400 |
| 2023-02-08 | 6.67 | $6.65 | 26234 |
| 2023-02-07 | 6.69 | $6.65 | 9200 |
| 2023-02-06 | 6.71 | $6.53 | 185900 |
| 2023-02-03 | 6.78 | $6.66 | 326019 |
| 2023-02-02 | 6.82 | $6.64 | 37716 |
| 2023-02-01 | 6.88 | $6.86 | 40700 |
| 2023-01-31 | 6.88 | $6.70 | 101507 |
| 2023-01-30 | 6.93 | $6.78 | 63600 |
| 2023-01-27 | 6.97 | $6.80 | 46030 |
| 2023-01-26 | 7.00 | $6.84 | 9500 |
| 2023-01-25 | 7.02 | $6.96 | 20941 |
| 2023-01-24 | 7.02 | $6.96 | 70607 |
| 2023-01-23 | 7.00 | $7.17 | 345924 |
| 2023-01-20 | 6.92 | $7.16 | 36100 |
| 2023-01-19 | 6.81 | $7.07 | 21609 |
| 2023-01-18 | 6.72 | $7.04 | 86122 |
| 2023-01-17 | 6.60 | $6.73 | 50330 |
| 2023-01-13 | 6.57 | $6.84 | 73500 |
| 2023-01-12 | 6.49 | $6.68 | 9622 |
| 2023-01-11 | 6.44 | $6.54 | 21720 |
| 2023-01-10 | 6.43 | $6.50 | 206900 |
| 2023-01-09 | 6.42 | $6.58 | 13700 |
| 2023-01-06 | 6.40 | $6.40 | 13507 |
| 2023-01-05 | 6.42 | $6.14 | 7908 |
| 2023-01-04 | 6.54 | $6.11 | 34700 |
| 2023-01-03 | 6.69 | $6.54 | 6011 |
| 2022-12-30 | 6.73 | $6.63 | 7800 |
| 2022-12-29 | 6.76 | $6.78 | 94805 |
| 2022-12-28 | 6.74 | $6.69 | 71600 |
| 2022-12-27 | 6.75 | $6.77 | 82200 |
| 2022-12-23 | 6.73 | $6.74 | 6300 |
| 2022-12-22 | 6.71 | $6.67 | 21913 |
| 2022-12-21 | 6.72 | $6.79 | 13500 |
| 2022-12-20 | 6.68 | $6.71 | 12900 |
| 2022-12-19 | 6.66 | $6.52 | 4800 |
| 2022-12-16 | 6.69 | $6.45 | 13300 |
| 2022-12-15 | 6.75 | $6.47 | 900 |
| 2022-12-14 | 6.81 | $6.70 | 9900 |
| 2022-12-13 | 6.81 | $6.74 | 15510 |
| 2022-12-12 | 6.79 | $6.59 | 26318 |
| 2022-12-09 | 6.82 | $6.61 | 28100 |
| 2022-12-08 | 6.84 | $6.73 | 101239 |
| 2022-12-07 | 6.82 | $6.60 | 29500 |
| 2022-12-06 | 6.83 | $6.67 | 22400 |
| 2022-12-05 | 6.82 | $6.84 | 17906 |
| 2022-12-02 | 6.75 | $6.84 | 24921 |
| 2022-12-01 | 6.66 | $6.82 | 61122 |
| 2022-11-30 | 6.56 | $6.75 | 40636 |
| 2022-11-29 | 6.44 | $6.56 | 27346 |
| 2022-11-28 | 6.36 | $6.47 | 27800 |
| 2022-11-25 | 6.29 | $6.44 | 36100 |
| 2022-11-23 | 6.21 | $6.42 | 17700 |
| 2022-11-22 | 6.11 | $6.13 | 7732 |
| 2022-11-21 | 6.09 | $5.86 | 8430 |
| 2022-11-18 | 6.14 | $6.05 | 8709 |
| 2022-11-17 | 6.14 | $6.01 | 8532 |
| 2022-11-16 | 6.15 | $6.20 | 80840 |
| 2022-11-15 | 6.10 | $6.10 | 5908 |
| 2022-11-14 | 6.07 | $6.01 | 25119 |
| 2022-11-11 | 6.05 | $6.01 | 10300 |
| 2022-11-10 | 6.03 | $5.91 | 5700 |
| 2022-11-09 | 6.04 | $5.85 | 8234 |
| 2022-11-08 | 6.07 | $6.09 | 26403 |
| 2022-11-07 | 6.02 | $6.09 | 95944 |
| 2022-11-04 | 5.95 | $6.07 | 21400 |
| 2022-11-03 | 5.88 | $5.80 | 20100 |
| 2022-11-02 | 5.88 | $5.85 | 143300 |
| 2022-11-01 | 5.85 | $6.01 | 85700 |
| 2022-10-31 | 5.77 | $5.76 | 14700 |
| 2022-10-28 | 5.75 | $5.79 | 13107 |
| 2022-10-27 | 5.71 | $5.78 | 12700 |
| 2022-10-26 | 5.67 | $5.90 | 18310 |
| 2022-10-25 | 5.57 | $5.74 | 12900 |
| 2022-10-24 | 5.51 | $5.61 | 83500 |
| 2022-10-21 | 5.47 | $5.70 | 5924 |
| 2022-10-20 | 5.40 | $5.36 | 7639 |
| 2022-10-19 | 5.42 | $5.29 | 52400 |
| 2022-10-18 | 5.46 | $5.48 | 11100 |
| 2022-10-17 | 5.46 | $5.52 | 18700 |
| 2022-10-14 | 5.44 | $5.35 | 9337 |
| 2022-10-13 | 5.47 | $5.58 | 21814 |
| 2022-10-12 | 5.43 | $5.47 | 41700 |
| 2022-10-11 | 5.43 | $5.30 | 26623 |
| 2022-10-10 | 5.47 | $5.44 | 15127 |
| 2022-10-07 | 5.48 | $5.45 | 8831 |
| 2022-10-06 | 5.49 | $5.53 | 13325 |
| 2022-10-05 | 5.48 | $5.80 | 16648 |
| 2022-10-04 | 5.38 | $5.71 | 91000 |
| 2022-10-03 | 5.29 | $5.51 | 14021 |
| 2022-09-30 | 5.24 | $5.30 | 11900 |
| 2022-09-29 | 5.25 | $5.44 | 20700 |
| 2022-09-28 | 5.22 | $5.33 | 26339 |
| 2022-09-27 | 5.22 | $5.16 | 9431 |
| 2022-09-26 | 5.27 | $4.90 | 46900 |
| 2022-09-23 | 5.43 | $5.04 | 65000 |
| 2022-09-22 | 5.57 | $5.54 | 103500 |
| 2022-09-21 | 5.59 | $5.58 | 22241 |
| 2022-09-20 | 5.60 | $5.49 | 12000 |
| 2022-09-19 | 5.64 | $5.59 | 24900 |
| 2022-09-16 | 5.65 | $5.60 | 75344 |
| 2022-09-15 | 5.67 | $5.74 | 10041 |
| 2022-09-14 | 5.65 | $5.76 | 37811 |
| 2022-09-13 | 5.61 | $5.63 | 12100 |
| 2022-09-12 | 5.61 | $5.90 | 38749 |
| 2022-09-09 | 5.52 | $5.73 | 57800 |
| 2022-09-08 | 5.47 | $5.41 | 21436 |
| 2022-09-07 | 5.51 | $5.42 | 11821 |
| 2022-09-06 | 5.56 | $5.61 | 6400 |
| 2022-09-02 | 5.56 | $5.25 | 20800 |
| 2022-09-01 | 5.67 | $5.15 | 44700 |
| 2022-08-31 | 5.83 | $5.50 | 18600 |
| 2022-08-30 | 5.92 | $5.61 | 63138 |
| 2022-08-29 | 6.00 | $5.80 | 5817 |
| 2022-08-26 | 6.03 | $5.90 | 17700 |
| 2022-08-25 | 6.03 | $6.02 | 57700 |
| 2022-08-24 | 5.98 | $5.86 | 11541 |
| 2022-08-23 | 5.98 | $6.00 | 116700 |
| 2022-08-22 | 5.93 | $5.80 | 63600 |
| 2022-08-19 | 5.93 | $5.75 | 19200 |
| 2022-08-18 | 5.94 | $5.97 | 18624 |
| 2022-08-17 | 5.88 | $5.79 | 97200 |
| 2022-08-16 | 5.86 | $5.87 | 38800 |
| 2022-08-15 | 5.81 | $5.66 | 53417 |
| 2022-08-12 | 5.81 | $5.80 | 34444 |
| 2022-08-11 | 5.76 | $5.78 | 17600 |
| 2022-08-10 | 5.71 | $5.73 | 15400 |
| 2022-08-09 | 5.66 | $5.61 | 15900 |
| 2022-08-08 | 5.63 | $5.60 | 11908 |
| 2022-08-05 | 5.60 | $5.63 | 42781 |
| 2022-08-04 | 5.55 | $5.62 | 77041 |
| 2022-08-03 | 5.49 | $5.44 | 45942 |
| 2022-08-02 | 5.47 | $5.50 | 11700 |
| 2022-08-01 | 5.43 | $5.66 | 9300 |
| 2022-07-29 | 5.32 | $5.66 | 32246 |
| 2022-07-28 | 5.19 | $5.46 | 10300 |
| 2022-07-27 | 5.10 | $5.54 | 36703 |
| 2022-07-26 | 4.97 | $5.28 | 4108 |
| 2022-07-25 | 4.89 | $5.03 | 7703 |
| 2022-07-22 | 4.87 | $5.11 | 101222 |
| 2022-07-21 | 4.83 | $5.04 | 6500 |
| 2022-07-20 | 4.81 | $5.10 | 77000 |
| 2022-07-19 | 4.76 | $4.98 | 64527 |
| 2022-07-18 | 4.75 | $5.05 | 2700 |
| 2022-07-15 | 4.72 | $4.78 | 41600 |
| 2022-07-14 | 4.78 | $4.76 | 113500 |
| 2022-07-13 | 4.86 | $4.98 | 6100 |
| 2022-07-12 | 4.89 | $5.01 | 211611 |
| 2022-07-11 | 4.93 | $5.07 | 58600 |
| 2022-07-08 | 4.96 | $5.15 | 5939 |
| 2022-07-07 | 4.98 | $5.23 | 66214 |
| 2022-07-06 | 4.99 | $4.95 | 54841 |
| 2022-07-05 | 5.09 | $4.83 | 49000 |
| 2022-07-01 | 5.25 | $5.09 | 55128 |
| 2022-06-30 | 5.38 | $5.36 | 79729 |
| 2022-06-29 | 5.45 | $5.58 | 15532 |
| 2022-06-28 | 5.47 | $5.57 | 35000 |
| 2022-06-27 | 5.51 | $5.57 | 56421 |
| 2022-06-24 | 5.56 | $5.51 | 158037 |
| 2022-06-23 | 5.65 | $5.37 | 88900 |
| 2022-06-22 | 5.80 | $5.54 | 139300 |
| 2022-06-21 | 5.93 | $5.95 | 29400 |
| 2022-06-17 | 5.97 | $5.69 | 137744 |
| 2022-06-16 | 6.09 | $5.73 | 39400 |
| 2022-06-15 | 6.24 | $5.90 | 34000 |
| 2022-06-14 | 6.36 | $5.75 | 97148 |
| 2022-06-13 | 6.56 | $5.97 | 43000 |
| 2022-06-10 | 6.74 | $6.29 | 14907 |
| 2022-06-09 | 6.84 | $6.65 | 19300 |
| 2022-06-08 | 6.85 | $6.73 | 22131 |
| 2022-06-07 | 6.84 | $6.87 | 17143 |
| 2022-06-06 | 6.77 | $6.80 | 39400 |
| 2022-06-03 | 6.71 | $6.69 | 14100 |
| 2022-06-02 | 6.66 | $6.77 | 26800 |
| 2022-06-01 | 6.58 | $6.53 | 39700 |
| 2022-05-31 | 6.55 | $6.59 | 11428 |
| 2022-05-27 | 6.50 | $6.65 | 33018 |
| 2022-05-26 | 6.41 | $6.58 | 33300 |
| 2022-05-25 | 6.32 | $6.64 | 171631 |
| 2022-05-24 | 6.19 | $6.65 | 147800 |
| 2022-05-23 | 6.04 | $6.45 | 76563 |
| 2022-05-20 | 5.91 | $6.15 | 2200 |
| 2022-05-19 | 5.84 | $6.22 | 9500 |
| 2022-05-18 | 5.75 | $6.11 | 52536 |
| 2022-05-17 | 5.67 | $6.13 | 8743 |
| 2022-05-16 | 5.57 | $5.85 | 47100 |
| 2022-05-13 | 5.54 | $5.64 | 33708 |
| 2022-05-12 | 5.58 | $5.50 | 74200 |
| 2022-05-11 | 5.67 | $5.75 | 82600 |
| 2022-05-10 | 5.71 | $5.63 | 136400 |
| 2022-05-09 | 5.81 | $5.67 | 38021 |
| 2022-05-06 | 5.91 | $5.96 | 29800 |
| 2022-05-05 | 5.95 | $6.00 | 134718 |
| 2022-05-04 | 5.98 | $6.20 | 11230 |
| 2022-05-03 | 5.97 | $6.03 | 23800 |
| 2022-05-02 | 6.01 | $6.09 | 38000 |
| 2022-04-29 | 6.04 | $6.20 | 17816 |
| 2022-04-28 | 6.05 | $6.06 | 20200 |
| 2022-04-27 | 6.10 | $6.04 | 27600 |
| 2022-04-26 | 6.18 | $5.78 | 30600 |
| 2022-04-25 | 6.36 | $5.75 | 102118 |
| 2022-04-22 | 6.59 | $5.96 | 73800 |
| 2022-04-21 | 6.81 | $6.25 | 129923 |
| 2022-04-20 | 6.98 | $6.86 | 145200 |
| 2022-04-19 | 6.99 | $7.00 | 81708 |
| 2022-04-18 | 6.96 | $6.99 | 345200 |
| 2022-04-14 | 6.92 | $6.91 | 125849 |
| 2022-04-13 | 6.90 | $7.00 | 109047 |
| 2022-04-12 | 6.84 | $6.85 | 49700 |
| 2022-04-11 | 6.81 | $6.75 | 33325 |
| 2022-04-08 | 6.81 | $6.91 | 120700 |
| 2022-04-07 | 6.75 | $6.75 | 16221 |
| 2022-04-06 | 6.72 | $6.68 | 12332 |
| 2022-04-05 | 6.71 | $6.73 | 237842 |
| 2022-04-04 | 6.68 | $6.65 | 77200 |
| 2022-04-01 | 6.66 | $6.67 | 20600 |
| 2022-03-31 | 6.64 | $6.57 | 20900 |
| 2022-03-30 | 6.63 | $6.59 | 16424 |
| 2022-03-29 | 6.62 | $6.33 | 49800 |
| 2022-03-28 | 6.68 | $6.57 | 25700 |
| 2022-03-25 | 6.67 | $6.74 | 54700 |
| 2022-03-24 | 6.61 | $6.60 | 29042 |
| 2022-03-23 | 6.57 | $6.51 | 67809 |
| 2022-03-22 | 6.55 | $6.74 | 580600 |
| 2022-03-21 | 6.45 | $6.60 | 56500 |
| 2022-03-18 | 6.38 | $6.41 | 25300 |
| 2022-03-17 | 6.34 | $6.28 | 32320 |
| 2022-03-16 | 6.33 | $6.08 | 34100 |
| 2022-03-15 | 6.37 | $6.00 | 90337 |
| 2022-03-14 | 6.45 | $6.21 | 74107 |
| 2022-03-11 | 6.48 | $6.59 | 139939 |
| 2022-03-10 | 6.39 | $6.63 | 53944 |
| 2022-03-09 | 6.26 | $6.17 | 44100 |
| 2022-03-08 | 6.25 | $6.27 | 88400 |
| 2022-03-07 | 6.20 | $6.26 | 95402 |
| 2022-03-04 | 6.14 | $6.12 | 22300 |
| 2022-03-03 | 6.10 | $6.43 | 192500 |
| 2022-03-02 | 5.96 | $6.10 | 86100 |
| 2022-03-01 | 5.89 | $5.87 | 31800 |
| 2022-02-28 | 5.87 | $5.87 | 24413 |
| 2022-02-25 | 5.85 | $5.99 | 16900 |
| 2022-02-24 | 5.78 | $5.75 | 50000 |
| 2022-02-23 | 5.77 | $5.75 | 70100 |
| 2022-02-22 | 5.75 | $5.71 | 15100 |
| 2022-02-18 | 5.75 | $5.70 | 16300 |
| 2022-02-17 | 5.74 | $5.73 | 7540 |
| 2022-02-16 | 5.72 | $5.78 | 27413 |
| 2022-02-15 | 5.68 | $5.78 | 100023 |
| 2022-02-14 | 5.63 | $5.69 | 28710 |
| 2022-02-11 | 5.59 | $5.54 | 17200 |
| 2022-02-10 | 5.59 | $5.62 | 25600 |
| 2022-02-09 | 5.57 | $5.70 | 14100 |
| 2022-02-08 | 5.51 | $5.65 | 18600 |
| 2022-02-07 | 5.46 | $5.55 | 21817 |
| 2022-02-04 | 5.42 | $5.48 | 19309 |
| 2022-02-03 | 5.40 | $5.43 | 8400 |
| 2022-02-02 | 5.39 | $5.40 | 8408 |
| 2022-02-01 | 5.38 | $5.37 | 9121 |
| 2022-01-31 | 5.38 | $5.20 | 34543 |
| 2022-01-28 | 5.44 | $5.24 | 3300 |
| 2022-01-27 | 5.49 | $5.40 | 13500 |
| 2022-01-26 | 5.51 | $5.33 | 12502 |
| 2022-01-25 | 5.54 | $5.29 | 30712 |
| 2022-01-24 | 5.60 | $5.25 | 171700 |
| 2022-01-21 | 5.68 | $5.53 | 255700 |
| 2022-01-20 | 5.68 | $5.65 | 23306 |
| 2022-01-19 | 5.64 | $5.66 | 11600 |
| 2022-01-18 | 5.59 | $5.64 | 74400 |
| 2022-01-14 | 5.53 | $5.56 | 42614 |
| 2022-01-13 | 5.48 | $5.53 | 69200 |
| 2022-01-12 | 5.42 | $5.51 | 341500 |
| 2022-01-11 | 5.35 | $5.30 | 23100 |
| 2022-01-10 | 5.34 | $5.34 | 34245 |
| 2022-01-07 | 5.30 | $5.40 | 32000 |
| 2022-01-06 | 5.24 | $5.27 | 22000 |
| 2022-01-05 | 5.20 | $5.27 | 146500 |
| 2022-01-04 | 5.15 | $5.24 | 73000 |
| 2022-01-03 | 5.09 | $5.11 | 22300 |
| 2021-12-31 | 5.07 | $5.09 | 14100 |
| 2021-12-30 | 5.04 | $5.05 | 20816 |
| 2021-12-29 | 5.02 | $5.11 | 17700 |
| 2021-12-28 | 4.98 | $5.05 | 10635 |
| 2021-12-27 | 4.94 | $5.10 | 25909 |
| 2021-12-23 | 4.88 | $5.02 | 24800 |
| 2021-12-22 | 4.83 | $4.95 | 16406 |
| 2021-12-21 | 4.80 | $4.88 | 10137 |
| 2021-12-20 | 4.77 | $4.68 | 2328 |
| 2021-12-17 | 4.81 | $4.82 | 16635 |
| 2021-12-16 | 4.81 | $4.87 | 13300 |
| 2021-12-15 | 4.80 | $4.83 | 28732 |
| 2021-12-14 | 4.80 | $4.83 | 5900 |
| 2021-12-13 | 4.79 | $4.81 | 7200 |
| 2021-12-10 | 4.79 | $4.87 | 12900 |
| 2021-12-09 | 4.78 | $4.87 | 21900 |
| 2021-12-08 | 4.76 | $4.89 | 14400 |
| 2021-12-07 | 4.73 | $4.83 | 5649 |
| 2021-12-06 | 4.72 | $4.72 | 7200 |
| 2021-12-03 | 4.74 | $4.63 | 9239 |
| 2021-12-02 | 4.79 | $4.70 | 17500 |
| 2021-12-01 | 4.83 | $4.86 | 10900 |
| 2021-11-30 | 4.83 | $4.76 | 39700 |
| 2021-11-29 | 4.87 | $4.79 | 7400 |
| 2021-11-26 | 4.90 | $4.75 | 29431 |
| 2021-11-24 | 4.96 | $5.02 | 4100 |
| 2021-11-23 | 4.94 | $5.02 | 7124 |
| 2021-11-22 | 4.91 | $4.97 | 21342 |
| 2021-11-19 | 4.90 | $5.00 | 219800 |
| 2021-11-18 | 4.88 | $5.00 | 55408 |
| 2021-11-17 | 4.85 | $4.99 | 62700 |
| 2021-11-16 | 4.81 | $4.86 | 59400 |
| 2021-11-15 | 4.82 | $4.83 | 343416 |
| 2021-11-12 | 4.83 | $4.91 | 5100 |
| 2021-11-11 | 4.82 | $4.95 | 24441 |
| 2021-11-10 | 4.80 | $4.75 | 17630 |
| 2021-11-09 | 4.84 | $4.82 | 5300 |
| 2021-11-08 | 4.87 | $4.86 | 14800 |
| 2021-11-05 | 4.89 | $4.78 | 11600 |
| 2021-11-04 | 4.94 | $4.75 | 16600 |
| 2021-11-03 | 5.01 | $4.93 | 12900 |
| 2021-11-02 | 5.04 | $4.87 | 19900 |
| 2021-11-01 | 5.09 | $5.02 | 18500 |
| 2021-10-29 | 5.11 | $5.01 | 8605 |
| 2021-10-28 | 5.14 | $4.89 | 27400 |
| 2021-10-27 | 5.20 | $5.00 | 86267 |
| 2021-10-26 | 5.25 | $5.08 | 17200 |
| 2021-10-25 | 5.27 | $5.15 | 40800 |
| 2021-10-22 | 5.28 | $5.09 | 60930 |
| 2021-10-21 | 5.31 | $5.07 | 132600 |
| 2021-10-20 | 5.34 | $5.22 | 19600 |
| 2021-10-19 | 5.33 | $5.23 | 17400 |
| 2021-10-18 | 5.31 | $5.43 | 85100 |
| 2021-10-15 | 5.22 | $5.37 | 87000 |
| 2021-10-14 | 5.13 | $5.27 | 52203 |
| 2021-10-13 | 5.04 | $5.10 | 87839 |
| 2021-10-12 | 4.99 | $5.04 | 14523 |
| 2021-10-11 | 4.94 | $5.00 | 51342 |
| 2021-10-08 | 4.89 | $4.84 | 6243 |
| 2021-10-07 | 4.88 | $4.88 | 23100 |
| 2021-10-06 | 4.85 | $4.92 | 35435 |
| 2021-10-05 | 4.80 | $4.99 | 47738 |
| 2021-10-04 | 4.71 | $4.85 | 108617 |
| 2021-10-01 | 4.66 | $4.78 | 78800 |
| 2021-09-30 | 4.61 | $4.76 | 28600 |
| 2021-09-29 | 4.55 | $4.66 | 140800 |
| 2021-09-28 | 4.51 | $4.62 | 106200 |
| 2021-09-27 | 4.48 | $4.64 | 126141 |
| 2021-09-24 | 4.44 | $4.45 | 64024 |
| 2021-09-23 | 4.45 | $4.51 | 16700 |
| 2021-09-22 | 4.44 | $4.40 | 80027 |
| 2021-09-21 | 4.46 | $4.22 | 6423 |
| 2021-09-20 | 4.55 | $4.32 | 74444 |
| 2021-09-17 | 4.63 | $4.51 | 16604 |
| 2021-09-16 | 4.66 | $4.61 | 78743 |
| 2021-09-15 | 4.66 | $4.65 | 24537 |
| 2021-09-14 | 4.65 | $4.61 | 40303 |
| 2021-09-13 | 4.65 | $4.68 | 177626 |
| 2021-09-10 | 4.63 | $4.65 | 162200 |
| 2021-09-09 | 4.62 | $4.58 | 51331 |
| 2021-09-08 | 4.62 | $4.64 | 36500 |
| 2021-09-07 | 4.60 | $4.68 | 14200 |
| 2021-09-03 | 4.56 | $4.64 | 16509 |
| 2021-09-02 | 4.53 | $4.56 | 13819 |
| 2021-09-01 | 4.51 | $4.56 | 4500 |
| 2021-08-31 | 4.49 | $4.53 | 12700 |
| 2021-08-30 | 4.48 | $4.60 | 7300 |
| 2021-08-27 | 4.44 | $4.50 | 20505 |
| 2021-08-26 | 4.43 | $4.46 | 7925 |
| 2021-08-25 | 4.42 | $4.51 | 15717 |
| 2021-08-24 | 4.40 | $4.46 | 22300 |
| 2021-08-23 | 4.39 | $4.37 | 54900 |
| 2021-08-20 | 4.41 | $4.22 | 104400 |
| 2021-08-19 | 4.48 | $4.20 | 196400 |
| 2021-08-18 | 4.57 | $4.35 | 5800 |
| 2021-08-17 | 4.63 | $4.44 | 66308 |
| 2021-08-16 | 4.67 | $4.54 | 8100 |
| 2021-08-13 | 4.69 | $4.70 | 2700 |
| 2021-08-12 | 4.67 | $4.68 | 51500 |
| 2021-08-11 | 4.64 | $4.75 | 47700 |
| 2021-08-10 | 4.58 | $4.56 | 902825 |
| 2021-08-09 | 4.57 | $4.50 | 16620 |
| 2021-08-06 | 4.57 | $4.53 | 42338 |
| 2021-08-05 | 4.57 | $4.51 | 13434 |
| 2021-08-04 | 4.57 | $4.59 | 8000 |
| 2021-08-03 | 4.54 | $4.61 | 37115 |
| 2021-08-02 | 4.50 | $4.51 | 130700 |
| 2021-07-30 | 4.48 | $4.47 | 13613 |
| 2021-07-29 | 4.46 | $4.56 | 29900 |
| 2021-07-28 | 4.42 | $4.59 | 9835 |
| 2021-07-27 | 4.35 | $4.47 | 6100 |
| 2021-07-26 | 4.31 | $4.50 | 26706 |
| 2021-07-23 | 4.25 | $4.36 | 15600 |
| 2021-07-22 | 4.22 | $4.22 | 9800 |
| 2021-07-21 | 4.23 | $4.29 | 3800 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.28
2026-07-17
Close Price
$6.92
Vol: 11329
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.30
Average
51.38
Maximum
82.11
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.28 | $6.92 | 11329 |
| 2026-07-16 | 44.46 | $6.93 | 100214 |
| 2026-07-15 | 47.55 | $7.10 | 11200 |
| 2026-07-14 | 47.14 | $7.08 | 15800 |
| 2026-07-13 | 40.99 | $6.80 | 6200 |
| 2026-07-10 | 40.29 | $6.77 | 10641 |
| 2026-07-09 | 41.71 | $6.86 | 46600 |
| 2026-07-08 | 36.25 | $6.63 | 2.3M |
| 2026-07-07 | 38.96 | $6.81 | 17944 |
| 2026-07-06 | 39.59 | $6.85 | 19002 |
| 2026-07-02 | 39.89 | $6.87 | 36200 |
| 2026-07-01 | 37.85 | $6.78 | 26541 |
| 2026-06-30 | 38.40 | $6.82 | 30300 |
| 2026-06-29 | 37.54 | $6.78 | 55049 |
| 2026-06-26 | 34.25 | $6.63 | 36910 |
| 2026-06-25 | 36.96 | $6.85 | 48624 |
| 2026-06-24 | 36.96 | $6.85 | 32344 |
| 2026-06-23 | 39.52 | $7.05 | 12400 |
| 2026-06-22 | 44.85 | $7.41 | 26950 |
| 2026-06-18 | 46.85 | $7.53 | 14400 |
| 2026-06-17 | 50.02 | $7.71 | 3114 |
| 2026-06-16 | 52.46 | $7.84 | 12500 |
| 2026-06-15 | 51.06 | $7.76 | 42220 |
| 2026-06-12 | 53.10 | $7.87 | 154500 |
| 2026-06-11 | 52.61 | $7.84 | 127831 |
| 2026-06-10 | 47.01 | $7.52 | 18200 |
| 2026-06-09 | 49.44 | $7.66 | 14400 |
| 2026-06-08 | 56.13 | $8.00 | 36200 |
| 2026-06-05 | 54.58 | $7.91 | 2334 |
| 2026-06-04 | 60.18 | $8.16 | 70735 |
| 2026-06-03 | 58.74 | $8.07 | 14900 |
| 2026-06-02 | 61.57 | $8.19 | 23434 |
| 2026-06-01 | 56.22 | $7.87 | 11102 |
| 2026-05-29 | 53.11 | $7.71 | 10439 |
| 2026-05-28 | 51.69 | $7.64 | 14047 |
| 2026-05-27 | 53.45 | $7.72 | 26341 |
| 2026-05-26 | 54.78 | $7.78 | 77229 |
| 2026-05-22 | 51.94 | $7.63 | 9200 |
| 2026-05-21 | 54.09 | $7.73 | 10700 |
| 2026-05-20 | 50.59 | $7.55 | 6500 |
| 2026-05-19 | 49.99 | $7.52 | 8546 |
| 2026-05-18 | 54.87 | $7.75 | 25820 |
| 2026-05-15 | 52.78 | $7.64 | 593528 |
| 2026-05-14 | 60.00 | $7.94 | 15510 |
| 2026-05-13 | 63.29 | $8.06 | 11700 |
| 2026-05-12 | 57.37 | $7.74 | 41600 |
| 2026-05-11 | 59.06 | $7.80 | 309110 |
| 2026-05-08 | 56.41 | $7.67 | 10414 |
| 2026-05-07 | 55.35 | $7.62 | 27234 |
| 2026-05-06 | 57.75 | $7.71 | 10413 |
| 2026-05-05 | 56.96 | $7.67 | 8200 |
| 2026-05-04 | 57.73 | $7.70 | 23300 |
| 2026-05-01 | 56.81 | $7.65 | 7200 |
| 2026-04-30 | 58.50 | $7.72 | 168531 |
| 2026-04-29 | 57.29 | $7.65 | 88904 |
| 2026-04-28 | 52.40 | $7.39 | 11416 |
| 2026-04-27 | 56.41 | $7.56 | 13216 |
| 2026-04-24 | 55.26 | $7.50 | 9812 |
| 2026-04-23 | 61.99 | $7.76 | 12034 |
| 2026-04-22 | 59.28 | $7.61 | 156100 |
| 2026-04-21 | 54.07 | $7.36 | 24800 |
| 2026-04-20 | 55.15 | $7.40 | 15400 |
| 2026-04-17 | 54.72 | $7.38 | 4.8M |
| 2026-04-16 | 58.41 | $7.52 | 15600 |
| 2026-04-15 | 59.49 | $7.56 | 4637 |
| 2026-04-14 | 63.42 | $7.70 | 104113 |
| 2026-04-13 | 64.58 | $7.74 | 17505 |
| 2026-04-10 | 57.60 | $7.36 | 130931 |
| 2026-04-09 | 59.96 | $7.44 | 105545 |
| 2026-04-08 | 62.39 | $7.52 | 232200 |
| 2026-04-07 | 59.88 | $7.39 | 17526 |
| 2026-04-06 | 62.96 | $7.49 | 21308 |
| 2026-04-02 | 63.58 | $7.51 | 108400 |
| 2026-04-01 | 62.52 | $7.45 | 12800 |
| 2026-03-31 | 63.99 | $7.50 | 235005 |
| 2026-03-30 | 60.08 | $7.28 | 210200 |
| 2026-03-27 | 56.63 | $7.11 | 97314 |
| 2026-03-26 | 58.03 | $7.16 | 3900 |
| 2026-03-25 | 61.50 | $7.28 | 135420 |
| 2026-03-24 | 57.02 | $7.06 | 36835 |
| 2026-03-23 | 54.99 | $6.97 | 97800 |
| 2026-03-20 | 52.87 | $6.88 | 3.4M |
| 2026-03-19 | 55.06 | $6.96 | 14401 |
| 2026-03-18 | 54.84 | $6.95 | 15700 |
| 2026-03-17 | 55.09 | $6.96 | 11100 |
| 2026-03-16 | 54.89 | $6.95 | 7500 |
| 2026-03-13 | 53.08 | $6.86 | 14049 |
| 2026-03-12 | 57.72 | $7.05 | 28637 |
| 2026-03-11 | 57.54 | $7.04 | 5400 |
| 2026-03-10 | 57.54 | $7.04 | 7027 |
| 2026-03-09 | 56.50 | $6.98 | 22825 |
| 2026-03-06 | 52.87 | $6.78 | 21900 |
| 2026-03-05 | 53.94 | $6.83 | 14800 |
| 2026-03-04 | 60.19 | $7.10 | 13500 |
| 2026-03-03 | 59.19 | $7.04 | 13500 |
| 2026-03-02 | 61.38 | $7.13 | 358615 |
| 2026-02-27 | 62.11 | $7.16 | 855300 |
| 2026-02-26 | 60.63 | $7.06 | 53341 |
| 2026-02-25 | 64.21 | $7.21 | 20600 |
| 2026-02-24 | 61.78 | $7.04 | 31200 |
| 2026-02-23 | 60.43 | $6.95 | 14200 |
| 2026-02-20 | 59.06 | $6.86 | 8000 |
| 2026-02-19 | 58.14 | $6.80 | 10323 |
| 2026-02-18 | 59.19 | $6.85 | 247500 |
| 2026-02-17 | 55.52 | $6.61 | 28700 |
| 2026-02-13 | 59.33 | $6.79 | 17709 |
| 2026-02-12 | 56.50 | $6.61 | 43523 |
| 2026-02-11 | 63.23 | $6.90 | 20703 |
| 2026-02-10 | 60.94 | $6.75 | 25200 |
| 2026-02-09 | 63.18 | $6.84 | 142600 |
| 2026-02-06 | 57.77 | $6.51 | 138900 |
| 2026-02-05 | 56.68 | $6.45 | 145519 |
| 2026-02-04 | 68.54 | $6.87 | 101836 |
| 2026-02-03 | 74.54 | $7.04 | 49600 |
| 2026-02-02 | 71.78 | $6.84 | 26100 |
| 2026-01-30 | 71.63 | $6.83 | 91700 |
| 2026-01-29 | 80.33 | $7.05 | 42900 |
| 2026-01-28 | 79.24 | $6.95 | 54800 |
| 2026-01-27 | 78.91 | $6.92 | 202016 |
| 2026-01-26 | 78.13 | $6.85 | 82900 |
| 2026-01-23 | 77.91 | $6.83 | 97734 |
| 2026-01-22 | 75.95 | $6.66 | 88300 |
| 2026-01-21 | 79.50 | $6.75 | 296300 |
| 2026-01-20 | 76.88 | $6.52 | 1.3M |
| 2026-01-16 | 75.59 | $6.42 | 281323 |
| 2026-01-15 | 82.11 | $6.57 | 69900 |
| 2026-01-14 | 81.61 | $6.52 | 285746 |
| 2026-01-13 | 79.54 | $6.33 | 86034 |
| 2026-01-12 | 79.18 | $6.30 | 319000 |
| 2026-01-09 | 76.34 | $6.08 | 210300 |
| 2026-01-08 | 76.79 | $6.09 | 41600 |
| 2026-01-07 | 70.90 | $5.73 | 69500 |
| 2026-01-06 | 72.85 | $5.77 | 33712 |
| 2026-01-05 | 71.74 | $5.71 | 35500 |
| 2026-01-02 | 68.70 | $5.56 | 11700 |
| 2025-12-31 | 65.14 | $5.41 | 4600 |
| 2025-12-30 | 68.08 | $5.47 | 9500 |
| 2025-12-29 | 67.38 | $5.44 | 13000 |
| 2025-12-26 | 64.14 | $5.31 | 10900 |
| 2025-12-24 | 64.14 | $5.31 | 5100 |
| 2025-12-23 | 63.39 | $5.28 | 18930 |
| 2025-12-22 | 63.81 | $5.29 | 2325 |
| 2025-12-19 | 62.12 | $5.22 | 557 |
| 2025-12-18 | 60.61 | $5.16 | 45800 |
| 2025-12-17 | 58.80 | $5.09 | 3209 |
| 2025-12-16 | 56.06 | $4.99 | 10407 |
| 2025-12-15 | 60.25 | $5.10 | 92924 |
| 2025-12-12 | 58.65 | $5.04 | 12000 |
| 2025-12-11 | 61.80 | $5.12 | 14600 |
| 2025-12-10 | 61.31 | $5.10 | 17100 |
| 2025-12-09 | 59.83 | $5.04 | 34738 |
| 2025-12-08 | 59.08 | $5.01 | 31000 |
| 2025-12-05 | 61.99 | $5.09 | 12300 |
| 2025-12-04 | 63.48 | $5.13 | 109500 |
| 2025-12-03 | 63.27 | $5.12 | 19744 |
| 2025-12-02 | 53.38 | $4.73 | 10418 |
| 2025-12-01 | 56.73 | $4.82 | 2000 |
| 2025-11-28 | 55.85 | $4.79 | 43107 |
| 2025-11-26 | 50.44 | $4.62 | 2780 |
| 2025-11-25 | 48.69 | $4.57 | 6700 |
| 2025-11-24 | 46.90 | $4.52 | 6447 |
| 2025-11-21 | 42.32 | $4.40 | 7100 |
| 2025-11-20 | 45.76 | $4.51 | 31200 |
| 2025-11-19 | 49.21 | $4.61 | 2125 |
| 2025-11-18 | 52.20 | $4.69 | 1522 |
| 2025-11-17 | 58.55 | $4.84 | 5300 |
| 2025-11-14 | 56.54 | $4.78 | 18500 |
| 2025-11-13 | 61.74 | $4.89 | 6323 |
| 2025-11-12 | 62.24 | $4.90 | 7026 |
| 2025-11-11 | 60.74 | $4.85 | 2700 |
| 2025-11-10 | 59.21 | $4.80 | 200 |
| 2025-11-07 | 55.22 | $4.68 | 600 |
| 2025-11-06 | 54.16 | $4.65 | 28807 |
| 2025-11-05 | 51.22 | $4.57 | 1120 |
| 2025-11-04 | 50.46 | $4.55 | 4302 |
| 2025-11-03 | 54.46 | $4.65 | 10731 |
| 2025-10-31 | 60.37 | $4.78 | 5031 |
| 2025-10-30 | 63.92 | $4.85 | 14608 |
| 2025-10-29 | 65.49 | $4.88 | 113700 |
| 2025-10-28 | 61.61 | $4.75 | 3300 |
| 2025-10-27 | 58.55 | $4.66 | 5900 |
| 2025-10-24 | 53.46 | $4.53 | 25925 |
| 2025-10-23 | 58.16 | $4.62 | 2438 |
| 2025-10-22 | 56.13 | $4.57 | 2200 |
| 2025-10-21 | 56.65 | $4.58 | 6942 |
| 2025-10-20 | 59.83 | $4.64 | 4600 |
| 2025-10-17 | 58.35 | $4.60 | 14521 |
| 2025-10-16 | 61.59 | $4.66 | 14821 |
| 2025-10-15 | 66.87 | $4.75 | 2710 |
| 2025-10-14 | 65.95 | $4.72 | 9504 |
| 2025-10-13 | 66.53 | $4.73 | 8700 |
| 2025-10-10 | 63.43 | $4.63 | 10100 |
| 2025-10-09 | 71.63 | $4.76 | 6400 |
| 2025-10-08 | 74.44 | $4.80 | 11900 |
| 2025-10-07 | 74.20 | $4.79 | 11300 |
| 2025-10-06 | 73.49 | $4.76 | 9345 |
| 2025-10-03 | 70.39 | $4.64 | 116710 |
| 2025-10-02 | 68.65 | $4.58 | 2938 |
| 2025-10-01 | 69.29 | $4.59 | 17600 |
| 2025-09-30 | 69.29 | $4.59 | 25240 |
| 2025-09-29 | 71.10 | $4.62 | 7920 |
| 2025-09-26 | 69.05 | $4.54 | 5100 |
| 2025-09-25 | 65.58 | $4.42 | 27543 |
| 2025-09-24 | 66.17 | $4.43 | 36036 |
| 2025-09-23 | 63.69 | $4.35 | 15600 |
| 2025-09-22 | 62.72 | $4.32 | 21127 |
| 2025-09-19 | 59.65 | $4.23 | 26116 |
| 2025-09-18 | 57.42 | $4.17 | 9643 |
| 2025-09-17 | 57.42 | $4.17 | 34526 |
| 2025-09-16 | 59.90 | $4.22 | 23209 |
| 2025-09-15 | 58.19 | $4.17 | 34714 |
| 2025-09-12 | 56.04 | $4.11 | 111033 |
| 2025-09-11 | 51.72 | $4.00 | 5037 |
| 2025-09-10 | 53.07 | $4.03 | 16700 |
| 2025-09-09 | 54.88 | $4.07 | 110700 |
| 2025-09-08 | 45.06 | $3.85 | 14605 |
| 2025-09-05 | 44.54 | $3.84 | 39642 |
| 2025-09-04 | 42.99 | $3.81 | 289700 |
| 2025-09-03 | 43.38 | $3.82 | 7648 |
| 2025-09-02 | 43.38 | $3.82 | 201528 |
| 2025-08-29 | 48.86 | $3.96 | 90700 |
| 2025-08-28 | 51.05 | $4.01 | 25121 |
| 2025-08-27 | 48.42 | $3.95 | 4227 |
| 2025-08-26 | 47.52 | $3.93 | 220200 |
| 2025-08-25 | 47.92 | $3.94 | 5640 |
| 2025-08-22 | 48.68 | $3.96 | 5600 |
| 2025-08-21 | 47.89 | $3.94 | 6200 |
| 2025-08-20 | 48.24 | $3.95 | 32400 |
| 2025-08-19 | 49.64 | $3.99 | 30300 |
| 2025-08-18 | 47.85 | $3.94 | 26000 |
| 2025-08-15 | 52.46 | $4.07 | 5445 |
| 2025-08-14 | 49.62 | $3.99 | 17626 |
| 2025-08-13 | 50.34 | $4.01 | 5000 |
| 2025-08-12 | 49.99 | $4.00 | 11700 |
| 2025-08-11 | 46.49 | $3.90 | 4800 |
| 2025-08-08 | 45.03 | $3.86 | 7115 |
| 2025-08-07 | 40.81 | $3.75 | 9531 |
| 2025-08-06 | 42.21 | $3.80 | 59400 |
| 2025-08-05 | 48.91 | $4.01 | 42027 |
| 2025-08-04 | 47.78 | $3.98 | 14100 |
| 2025-08-01 | 47.42 | $3.97 | 39701 |
| 2025-07-31 | 49.39 | $4.03 | 46800 |
| 2025-07-30 | 48.37 | $4.00 | 52233 |
| 2025-07-29 | 51.33 | $4.09 | 11200 |
| 2025-07-28 | 56.42 | $4.23 | 6900 |
| 2025-07-25 | 60.49 | $4.33 | 16722 |
| 2025-07-24 | 62.20 | $4.37 | 6236 |
| 2025-07-23 | 63.48 | $4.40 | 20710 |
| 2025-07-22 | 62.75 | $4.37 | 13014 |
| 2025-07-21 | 58.29 | $4.20 | 11219 |
| 2025-07-18 | 54.64 | $4.08 | 21700 |
| 2025-07-17 | 54.64 | $4.08 | 4000 |
| 2025-07-16 | 54.64 | $4.08 | 17100 |
| 2025-07-15 | 57.14 | $4.15 | 4700 |
| 2025-07-14 | 58.22 | $4.18 | 34134 |
| 2025-07-11 | 60.40 | $4.24 | 9700 |
| 2025-07-10 | 60.16 | $4.23 | 7200 |
| 2025-07-09 | 55.08 | $4.03 | 10400 |
| 2025-07-08 | 60.19 | $4.17 | 14704 |
| 2025-07-07 | 56.94 | $4.05 | 6531 |
| 2025-07-03 | 64.43 | $4.23 | 19700 |
| 2025-07-02 | 63.67 | $4.20 | 18900 |
| 2025-07-01 | 58.97 | $4.03 | 2531 |
| 2025-06-30 | 56.46 | $3.95 | 19600 |
| 2025-06-27 | 55.15 | $3.91 | 8240 |
| 2025-06-26 | 57.61 | $3.97 | 12400 |
| 2025-06-25 | 49.80 | $3.75 | 6300 |
| 2025-06-24 | 49.40 | $3.74 | 17213 |
| 2025-06-23 | 53.92 | $3.85 | 16440 |
| 2025-06-20 | 52.02 | $3.80 | 78007 |
| 2025-06-18 | 56.44 | $3.90 | 13412 |
| 2025-06-17 | 54.61 | $3.85 | 2200 |
| 2025-06-16 | 58.83 | $3.94 | 5400 |
| 2025-06-13 | 61.33 | $3.99 | 40348 |
| 2025-06-12 | 58.30 | $3.90 | 1448 |
| 2025-06-11 | 57.24 | $3.87 | 32200 |
| 2025-06-10 | 59.64 | $3.92 | 2200 |
| 2025-06-09 | 60.12 | $3.93 | 22700 |
| 2025-06-06 | 58.20 | $3.87 | 538035 |
| 2025-06-05 | 60.99 | $3.93 | 12500 |
| 2025-06-04 | 60.99 | $3.93 | 14600 |
| 2025-06-03 | 57.63 | $3.82 | 11000 |
| 2025-06-02 | 59.40 | $3.86 | 32400 |
| 2025-05-30 | 58.80 | $3.84 | 9000 |
| 2025-05-29 | 56.35 | $3.76 | 12033 |
| 2025-05-28 | 53.74 | $3.68 | 6843 |
| 2025-05-27 | 54.51 | $3.70 | 22124 |
| 2025-05-23 | 55.27 | $3.72 | 6201 |
| 2025-05-22 | 50.36 | $3.57 | 1200 |
| 2025-05-21 | 50.01 | $3.56 | 11600 |
| 2025-05-20 | 51.73 | $3.61 | 2.0M |
| 2025-05-19 | 48.71 | $3.52 | 23406 |
| 2025-05-16 | 49.04 | $3.53 | 7745 |
| 2025-05-15 | 52.70 | $3.64 | 4333 |
| 2025-05-14 | 51.76 | $3.61 | 755129 |
| 2025-05-13 | 50.84 | $3.58 | 1.1M |
| 2025-05-12 | 49.31 | $3.53 | 47421 |
| 2025-05-09 | 44.01 | $3.37 | 26029 |
| 2025-05-08 | 44.84 | $3.40 | 32300 |
| 2025-05-07 | 42.42 | $3.33 | 3000 |
| 2025-05-06 | 39.53 | $3.25 | 26145 |
| 2025-05-05 | 42.57 | $3.37 | 29400 |
| 2025-05-02 | 40.02 | $3.30 | 19500 |
| 2025-05-01 | 38.53 | $3.26 | 396327 |
| 2025-04-30 | 41.20 | $3.37 | 35100 |
| 2025-04-29 | 46.16 | $3.55 | 42930 |
| 2025-04-28 | 46.16 | $3.55 | 34540 |
| 2025-04-25 | 47.01 | $3.58 | 5425 |
| 2025-04-24 | 47.57 | $3.60 | 105300 |
| 2025-04-23 | 45.10 | $3.52 | 12431 |
| 2025-04-22 | 41.85 | $3.42 | 16900 |
| 2025-04-21 | 40.17 | $3.37 | 17000 |
| 2025-04-17 | 41.78 | $3.44 | 26829 |
| 2025-04-16 | 40.15 | $3.39 | 69300 |
| 2025-04-15 | 40.58 | $3.41 | 5500 |
| 2025-04-14 | 41.43 | $3.45 | 53900 |
| 2025-04-11 | 39.33 | $3.38 | 110509 |
| 2025-04-10 | 30.56 | $3.12 | 90000 |
| 2025-04-09 | 32.08 | $3.21 | 27100 |
| 2025-04-08 | 21.30 | $2.95 | 70600 |
| 2025-04-07 | 21.67 | $2.98 | 458729 |
| 2025-04-04 | 22.69 | $3.06 | 261335 |
| 2025-04-03 | 29.00 | $3.45 | 121236 |
| 2025-04-02 | 33.81 | $3.66 | 17100 |
| 2025-04-01 | 33.81 | $3.66 | 10404 |
| 2025-03-31 | 34.06 | $3.67 | 34700 |
| 2025-03-28 | 37.37 | $3.80 | 50100 |
| 2025-03-27 | 39.32 | $3.87 | 9046 |
| 2025-03-26 | 40.18 | $3.90 | 44313 |
| 2025-03-25 | 41.92 | $3.96 | 21700 |
| 2025-03-24 | 41.52 | $3.95 | 32209 |
| 2025-03-21 | 38.29 | $3.87 | 10900 |
| 2025-03-20 | 42.46 | $4.02 | 10200 |
| 2025-03-19 | 44.30 | $4.08 | 21103 |
| 2025-03-18 | 45.87 | $4.13 | 19500 |
| 2025-03-17 | 48.14 | $4.20 | 35523 |
| 2025-03-14 | 49.13 | $4.23 | 189640 |
| 2025-03-13 | 43.62 | $4.08 | 2222 |
| 2025-03-12 | 42.44 | $4.05 | 41800 |
| 2025-03-11 | 43.90 | $4.10 | 24506 |
| 2025-03-10 | 41.21 | $4.03 | 22000 |
| 2025-03-07 | 44.39 | $4.14 | 35626 |
| 2025-03-06 | 47.21 | $4.23 | 20900 |
| 2025-03-05 | 46.86 | $4.22 | 18300 |
| 2025-03-04 | 38.56 | $4.01 | 13330 |
| 2025-03-03 | 40.87 | $4.09 | 92800 |
| 2025-02-28 | 36.83 | $4.00 | 18608 |
| 2025-02-27 | 36.83 | $4.00 | 31700 |
| 2025-02-26 | 38.13 | $4.05 | 121100 |
| 2025-02-25 | 37.71 | $4.04 | 24130 |
| 2025-02-24 | 36.06 | $4.00 | 24543 |
| 2025-02-21 | 37.48 | $4.06 | 12300 |
| 2025-02-20 | 39.70 | $4.15 | 19546 |
| 2025-02-19 | 38.15 | $4.11 | 23531 |
| 2025-02-18 | 47.38 | $4.43 | 20207 |
| 2025-02-14 | 47.38 | $4.43 | 34345 |
| 2025-02-13 | 43.11 | $4.32 | 4400 |
| 2025-02-12 | 40.18 | $4.25 | 54500 |
| 2025-02-11 | 43.86 | $4.37 | 19324 |
| 2025-02-10 | 46.21 | $4.44 | 21939 |
| 2025-02-07 | 46.21 | $4.44 | 17305 |
| 2025-02-06 | 45.07 | $4.41 | 23400 |
| 2025-02-05 | 42.77 | $4.35 | 41000 |
| 2025-02-04 | 42.77 | $4.35 | 2500 |
| 2025-02-03 | 39.34 | $4.26 | 61019 |
| 2025-01-31 | 42.00 | $4.36 | 4825 |
| 2025-01-30 | 42.55 | $4.38 | 8320 |
| 2025-01-29 | 37.94 | $4.26 | 30600 |
| 2025-01-28 | 42.23 | $4.42 | 117022 |
| 2025-01-27 | 44.31 | $4.49 | 7414 |
| 2025-01-24 | 50.39 | $4.67 | 16920 |
| 2025-01-23 | 48.91 | $4.63 | 2800 |
| 2025-01-22 | 49.61 | $4.65 | 7300 |
| 2025-01-21 | 51.01 | $4.69 | 75900 |
| 2025-01-17 | 48.97 | $4.63 | 194418 |
| 2025-01-16 | 55.15 | $4.80 | 19519 |
| 2025-01-15 | 43.11 | $4.50 | 205687 |
| 2025-01-14 | 42.62 | $4.49 | 11618 |
| 2025-01-13 | 36.40 | $4.37 | 25006 |
| 2025-01-10 | 38.03 | $4.42 | 115015 |
| 2025-01-08 | 39.72 | $4.47 | 5900 |
| 2025-01-07 | 41.84 | $4.53 | 15800 |
| 2025-01-06 | 42.56 | $4.55 | 23300 |
| 2025-01-03 | 40.62 | $4.51 | 20300 |
| 2025-01-02 | 38.66 | $4.47 | 8900 |
| 2024-12-31 | 35.61 | $4.41 | 12500 |
| 2024-12-30 | 34.06 | $4.38 | 205700 |
| 2024-12-27 | 35.14 | $4.42 | 11100 |
| 2024-12-26 | 37.37 | $4.50 | 23600 |
| 2024-12-24 | 33.87 | $4.43 | 37700 |
| 2024-12-23 | 34.66 | $4.46 | 40442 |
| 2024-12-20 | 34.92 | $4.47 | 21500 |
| 2024-12-19 | 33.99 | $4.45 | 24440 |
| 2024-12-18 | 36.47 | $4.55 | 11400 |
| 2024-12-17 | 38.89 | $4.64 | 78640 |
| 2024-12-16 | 40.02 | $4.68 | 56627 |
| 2024-12-13 | 41.15 | $4.72 | 8308 |
| 2024-12-12 | 43.48 | $4.80 | 13800 |
| 2024-12-11 | 46.96 | $4.91 | 27908 |
| 2024-12-10 | 46.96 | $4.91 | 23900 |
| 2024-12-09 | 51.34 | $5.04 | 24202 |
| 2024-12-06 | 41.82 | $4.80 | 27147 |
| 2024-12-05 | 41.82 | $4.80 | 28500 |
| 2024-12-04 | 43.42 | $4.85 | 320700 |
| 2024-12-03 | 42.59 | $4.83 | 37518 |
| 2024-12-02 | 41.36 | $4.80 | 4.0M |
| 2024-11-29 | 42.21 | $4.83 | 11700 |
| 2024-11-27 | 40.25 | $4.78 | 40535 |
| 2024-11-26 | 38.25 | $4.73 | 11625 |
| 2024-11-25 | 43.19 | $4.91 | 14600 |
| 2024-11-22 | 37.20 | $4.77 | 10800 |
| 2024-11-21 | 38.02 | $4.80 | 43135 |
| 2024-11-20 | 38.83 | $4.83 | 114700 |
| 2024-11-19 | 37.57 | $4.80 | 190406 |
| 2024-11-18 | 38.06 | $4.82 | 21800 |
| 2024-11-15 | 38.06 | $4.82 | 106629 |
| 2024-11-14 | 36.93 | $4.79 | 106146 |
| 2024-11-13 | 36.93 | $4.79 | 177234 |
| 2024-11-12 | 37.14 | $4.80 | 2800 |
| 2024-11-11 | 41.48 | $5.00 | 28600 |
| 2024-11-08 | 43.92 | $5.10 | 12801 |
| 2024-11-07 | 53.50 | $5.42 | 41049 |
| 2024-11-06 | 45.37 | $5.19 | 6506 |
| 2024-11-05 | 50.07 | $5.32 | 51632 |
| 2024-11-04 | 47.27 | $5.25 | 7500 |
| 2024-11-01 | 45.62 | $5.21 | 15613 |
| 2024-10-31 | 47.02 | $5.25 | 9237 |
| 2024-10-30 | 50.72 | $5.35 | 8600 |
| 2024-10-29 | 48.40 | $5.29 | 31800 |
| 2024-10-28 | 46.83 | $5.25 | 46600 |
| 2024-10-25 | 42.66 | $5.15 | 7316 |
| 2024-10-24 | 42.66 | $5.15 | 20800 |
| 2024-10-23 | 44.22 | $5.20 | 91600 |
| 2024-10-22 | 46.83 | $5.28 | 9331 |
| 2024-10-21 | 46.08 | $5.26 | 22028 |
| 2024-10-18 | 46.08 | $5.26 | 315331 |
| 2024-10-17 | 45.73 | $5.25 | — |
| 2024-10-16 | 45.73 | $5.25 | 9707 |
| 2024-10-15 | 46.27 | $5.27 | 9449 |
| 2024-10-14 | 53.80 | $5.52 | 36800 |
| 2024-10-11 | 54.82 | $5.55 | 5100 |
| 2024-10-10 | 52.55 | $5.47 | 4111 |
| 2024-10-09 | 51.68 | $5.44 | 1900 |
| 2024-10-08 | 54.52 | $5.53 | 15109 |
| 2024-10-07 | 62.07 | $5.74 | 33917 |
| 2024-10-04 | 60.59 | $5.68 | 410200 |
| 2024-10-03 | 60.96 | $5.69 | 49000 |
| 2024-10-02 | 63.21 | $5.75 | 7300 |
| 2024-10-01 | 61.64 | $5.68 | 21023 |
| 2024-09-30 | 63.85 | $5.74 | 6000 |
| 2024-09-27 | 62.36 | $5.67 | 11700 |
| 2024-09-26 | 61.93 | $5.65 | 83900 |
| 2024-09-25 | 55.99 | $5.40 | 315548 |
| 2024-09-24 | 52.32 | $5.27 | 19000 |
| 2024-09-23 | 48.21 | $5.14 | 9102 |
| 2024-09-20 | 46.18 | $5.08 | 53248 |
| 2024-09-19 | 48.92 | $5.17 | 17710 |
| 2024-09-18 | 41.62 | $4.97 | 25544 |
| 2024-09-17 | 41.90 | $4.98 | 6100 |
| 2024-09-16 | 42.45 | $5.00 | 1821 |
| 2024-09-13 | 40.21 | $4.94 | 71713 |
| 2024-09-12 | 40.21 | $4.94 | 28600 |
| 2024-09-11 | 33.16 | $4.76 | 33800 |
| 2024-09-10 | 33.16 | $4.76 | 15737 |
| 2024-09-09 | 35.02 | $4.85 | 9600 |
| 2024-09-06 | 32.62 | $4.79 | 121400 |
| 2024-09-05 | 36.46 | $4.97 | 96000 |
| 2024-09-04 | 37.39 | $5.01 | 26714 |
| 2024-09-03 | 35.03 | $4.95 | 15602 |
| 2024-08-30 | 42.97 | $5.26 | 8418 |
| 2024-08-29 | 45.49 | $5.34 | 4347 |
| 2024-08-28 | 44.72 | $5.32 | 1900 |
| 2024-08-27 | 49.37 | $5.46 | 31106 |
| 2024-08-26 | 47.52 | $5.41 | 31400 |
| 2024-08-23 | 46.78 | $5.39 | 4630 |
| 2024-08-22 | 44.16 | $5.32 | 5943 |
| 2024-08-21 | 44.76 | $5.34 | 6017 |
| 2024-08-20 | 45.94 | $5.38 | 12700 |
| 2024-08-19 | 44.19 | $5.33 | 2100 |
| 2024-08-16 | 39.75 | $5.21 | 20100 |
| 2024-08-15 | 41.04 | $5.26 | 38526 |
| 2024-08-14 | 37.57 | $5.17 | 127203 |
| 2024-08-13 | 38.53 | $5.21 | 337500 |
| 2024-08-12 | 39.24 | $5.24 | 30500 |
| 2024-08-09 | 38.16 | $5.21 | 7000 |
| 2024-08-08 | 36.35 | $5.16 | 34500 |
| 2024-08-07 | 33.78 | $5.09 | 23828 |
| 2024-08-06 | 30.75 | $5.01 | 25509 |
| 2024-08-05 | 31.61 | $5.06 | 11800 |
| 2024-08-02 | 34.35 | $5.21 | 7417 |
| 2024-08-01 | 34.92 | $5.24 | 3418 |
| 2024-07-31 | 41.52 | $5.54 | 5500 |
| 2024-07-30 | 32.66 | $5.32 | 7427 |
| 2024-07-29 | 35.19 | $5.43 | 17000 |
| 2024-07-26 | 38.83 | $5.57 | 1312 |
| 2024-07-25 | 38.40 | $5.56 | 6829 |
| 2024-07-24 | 37.13 | $5.53 | 7437 |
| 2024-07-23 | 37.62 | $5.55 | 14527 |
| 2024-07-22 | 42.41 | $5.73 | 15817 |
| 2024-07-19 | 42.41 | $5.73 | 33424 |
| 2024-07-18 | 46.57 | $5.87 | 5027 |
| 2024-07-17 | 50.25 | $5.98 | 26600 |
| 2024-07-16 | 48.86 | $5.94 | 13900 |
| 2024-07-15 | 54.29 | $6.09 | 11208 |
| 2024-07-12 | 56.68 | $6.15 | 4900 |
| 2024-07-11 | 57.89 | $6.18 | 34200 |
| 2024-07-10 | 56.72 | $6.14 | 6631 |
| 2024-07-09 | 56.72 | $6.14 | 11044 |
| 2024-07-08 | 56.17 | $6.12 | 26900 |
| 2024-07-05 | 59.02 | $6.20 | 9028 |
| 2024-07-03 | 56.11 | $6.09 | 13800 |
| 2024-07-02 | 49.97 | $5.89 | 3900 |
| 2024-07-01 | 48.60 | $5.85 | 5442 |
| 2024-06-28 | 43.06 | $5.70 | 30200 |
| 2024-06-27 | 43.06 | $5.70 | 6323 |
| 2024-06-26 | 43.91 | $5.73 | 5900 |
| 2024-06-25 | 45.34 | $5.78 | 2500 |
| 2024-06-24 | 47.08 | $5.84 | 7400 |
| 2024-06-21 | 43.28 | $5.73 | 18023 |
| 2024-06-20 | 48.38 | $5.90 | 29600 |
| 2024-06-18 | 44.35 | $5.79 | 33917 |
| 2024-06-17 | 42.81 | $5.75 | 1817 |
| 2024-06-14 | 43.67 | $5.78 | 109900 |
| 2024-06-13 | 47.29 | $5.90 | 19000 |
| 2024-06-12 | 47.60 | $5.91 | 3348 |
| 2024-06-11 | 50.11 | $5.99 | 4800 |
| 2024-06-10 | 54.93 | $6.13 | 10014 |
| 2024-06-07 | 48.93 | $5.95 | 5110 |
| 2024-06-06 | 53.03 | $6.06 | 276700 |
| 2024-06-05 | 52.69 | $6.05 | 16100 |
| 2024-06-04 | 50.28 | $5.98 | 149935 |
| 2024-06-03 | 57.42 | $6.16 | 10938 |
| 2024-05-31 | 56.77 | $6.14 | 27000 |
| 2024-05-30 | 57.60 | $6.16 | 2000 |
| 2024-05-29 | 56.70 | $6.13 | 5300 |
| 2024-05-28 | 61.71 | $6.25 | 6200 |
| 2024-05-24 | 59.44 | $6.17 | 6830 |
| 2024-05-23 | 57.96 | $6.12 | 1600 |
| 2024-05-22 | 57.37 | $6.10 | 54500 |
| 2024-05-21 | 68.86 | $6.35 | 19639 |
| 2024-05-20 | 69.38 | $6.36 | 23300 |
| 2024-05-17 | 69.16 | $6.35 | 10526 |
| 2024-05-16 | 66.09 | $6.22 | 15800 |
| 2024-05-15 | 65.84 | $6.21 | 8307 |
| 2024-05-14 | 65.60 | $6.20 | 32800 |
| 2024-05-13 | 57.70 | $5.92 | 85837 |
| 2024-05-10 | 58.61 | $5.94 | 10637 |
| 2024-05-09 | 54.51 | $5.82 | 12500 |
| 2024-05-08 | 56.74 | $5.87 | 163317 |
| 2024-05-07 | 55.71 | $5.84 | 327400 |
| 2024-05-06 | 55.37 | $5.83 | 16600 |
| 2024-05-03 | 52.27 | $5.74 | 13600 |
| 2024-05-02 | 51.91 | $5.73 | 6500 |
| 2024-05-01 | 57.13 | $5.86 | 3230 |
| 2024-04-30 | 58.86 | $5.90 | 316 |
| 2024-04-29 | 59.72 | $5.92 | 18735 |
| 2024-04-26 | 59.15 | $5.90 | 53900 |
| 2024-04-25 | 58.88 | $5.89 | 3200 |
| 2024-04-24 | 58.88 | $5.89 | 31700 |
| 2024-04-23 | 54.46 | $5.73 | 13300 |
| 2024-04-22 | 60.65 | $5.89 | 2011 |
| 2024-04-19 | 60.38 | $5.88 | 4700 |
| 2024-04-18 | 63.24 | $5.95 | 7100 |
| 2024-04-17 | 60.72 | $5.85 | 101631 |
| 2024-04-16 | 60.20 | $5.83 | 167400 |
| 2024-04-15 | 65.55 | $5.96 | 66200 |
| 2024-04-12 | 67.29 | $6.00 | 115239 |
| 2024-04-11 | 64.84 | $5.89 | 29600 |
| 2024-04-10 | 64.84 | $5.89 | 7615 |
| 2024-04-09 | 70.47 | $6.02 | 72000 |
| 2024-04-08 | 68.47 | $5.92 | 274100 |
| 2024-04-05 | 65.59 | $5.79 | 65038 |
| 2024-04-04 | 68.33 | $5.85 | 129411 |
| 2024-04-03 | 68.33 | $5.85 | 73900 |
| 2024-04-02 | 62.44 | $5.60 | 452701 |
| 2024-04-01 | 60.78 | $5.54 | 26900 |
| 2024-03-28 | 59.65 | $5.50 | 321022 |
| 2024-03-27 | 58.22 | $5.45 | 486043 |
| 2024-03-26 | 55.84 | $5.37 | 6823 |
| 2024-03-25 | 54.30 | $5.32 | 59400 |
| 2024-03-22 | 57.35 | $5.40 | 904000 |
| 2024-03-21 | 58.92 | $5.44 | 891800 |
| 2024-03-20 | 57.25 | $5.38 | 11030 |
| 2024-03-19 | 55.83 | $5.33 | 117400 |
| 2024-03-18 | 58.80 | $5.41 | 16200 |
| 2024-03-15 | 58.80 | $5.41 | 26118 |
| 2024-03-14 | 56.72 | $5.33 | 100200 |
| 2024-03-13 | 58.47 | $5.38 | 121700 |
| 2024-03-12 | 51.33 | $5.13 | 39408 |
| 2024-03-11 | 48.64 | $5.05 | 95500 |
| 2024-03-08 | 51.69 | $5.14 | 44200 |
| 2024-03-07 | 50.38 | $5.10 | 156500 |
| 2024-03-06 | 44.66 | $4.94 | 39300 |
| 2024-03-05 | 40.60 | $4.84 | 11847 |
| 2024-03-04 | 40.88 | $4.85 | 28400 |
| 2024-03-01 | 39.68 | $4.82 | 16432 |
| 2024-02-29 | 38.48 | $4.79 | 309200 |
| 2024-02-28 | 35.66 | $4.72 | 71232 |
| 2024-02-27 | 36.11 | $4.74 | 41312 |
| 2024-02-26 | 34.14 | $4.69 | 274516 |
| 2024-02-23 | 35.82 | $4.77 | 29319 |
| 2024-02-22 | 36.24 | $4.79 | 172800 |
| 2024-02-21 | 38.40 | $4.89 | 30407 |
| 2024-02-20 | 38.84 | $4.91 | 10132 |
| 2024-02-16 | 41.55 | $5.03 | 46741 |
| 2024-02-15 | 39.20 | $4.96 | 19500 |
| 2024-02-14 | 37.14 | $4.90 | 15523 |
| 2024-02-13 | 36.80 | $4.89 | 5400 |
| 2024-02-12 | 38.58 | $4.98 | 46833 |
| 2024-02-09 | 35.28 | $4.88 | 145400 |
| 2024-02-08 | 38.42 | $5.04 | 27914 |
| 2024-02-07 | 39.04 | $5.07 | 35447 |
| 2024-02-06 | 41.36 | $5.18 | 41400 |
| 2024-02-05 | 40.44 | $5.15 | 144921 |
| 2024-02-02 | 43.45 | $5.29 | 17347 |
| 2024-02-01 | 48.06 | $5.48 | 67622 |
| 2024-01-31 | 44.53 | $5.36 | 8700 |
| 2024-01-30 | 44.77 | $5.37 | 2206 |
| 2024-01-29 | 46.20 | $5.43 | 68513 |
| 2024-01-26 | 45.37 | $5.40 | 11245 |
| 2024-01-25 | 41.07 | $5.25 | 27147 |
| 2024-01-24 | 42.55 | $5.32 | 18041 |
| 2024-01-23 | 38.32 | $5.18 | 7500 |
| 2024-01-22 | 34.02 | $5.05 | 77818 |
| 2024-01-19 | 38.31 | $5.27 | 19424 |
| 2024-01-18 | 39.60 | $5.33 | 64600 |
| 2024-01-17 | 37.25 | $5.26 | 33500 |
| 2024-01-16 | 43.71 | $5.54 | 54000 |
| 2024-01-12 | 48.57 | $5.71 | 9006 |
| 2024-01-11 | 49.80 | $5.75 | 11706 |
| 2024-01-10 | 48.56 | $5.71 | 28043 |
| 2024-01-09 | 48.56 | $5.71 | 8900 |
| 2024-01-08 | 53.00 | $5.86 | 56129 |
| 2024-01-05 | 52.17 | $5.83 | 102422 |
| 2024-01-04 | 55.27 | $5.93 | 21300 |
| 2024-01-03 | 51.73 | $5.80 | 72500 |
| 2024-01-02 | 54.57 | $5.89 | 25500 |
| 2023-12-29 | 58.29 | $6.00 | 8449 |
| 2023-12-28 | 57.54 | $5.97 | 20000 |
| 2023-12-27 | 60.64 | $6.06 | 62124 |
| 2023-12-26 | 58.51 | $5.97 | 13400 |
| 2023-12-22 | 58.04 | $5.95 | 43000 |
| 2023-12-21 | 57.80 | $5.94 | 10644 |
| 2023-12-20 | 56.67 | $5.89 | 290436 |
| 2023-12-19 | 59.72 | $5.99 | 15714 |
| 2023-12-18 | 56.13 | $5.83 | 107624 |
| 2023-12-15 | 56.43 | $5.84 | 90300 |
| 2023-12-14 | 55.07 | $5.78 | 105500 |
| 2023-12-13 | 48.72 | $5.53 | 19648 |
| 2023-12-12 | 47.89 | $5.50 | 12800 |
| 2023-12-11 | 50.23 | $5.59 | 93513 |
| 2023-12-08 | 53.25 | $5.70 | 25300 |
| 2023-12-07 | 55.56 | $5.78 | 32900 |
| 2023-12-06 | 51.30 | $5.61 | 10125 |
| 2023-12-05 | 49.67 | $5.55 | 10600 |
| 2023-12-04 | 52.15 | $5.64 | 13640 |
| 2023-12-01 | 56.29 | $5.78 | 156117 |
| 2023-11-30 | 50.71 | $5.57 | 19500 |
| 2023-11-29 | 54.82 | $5.70 | 5037 |
| 2023-11-28 | 54.01 | $5.67 | 22932 |
| 2023-11-27 | 51.80 | $5.59 | 25622 |
| 2023-11-24 | 54.93 | $5.69 | 17836 |
| 2023-11-22 | 53.60 | $5.64 | 15100 |
| 2023-11-21 | 56.79 | $5.74 | 196900 |
| 2023-11-20 | 60.20 | $5.84 | 35100 |
| 2023-11-17 | 60.89 | $5.86 | 162100 |
| 2023-11-16 | 57.14 | $5.70 | 13800 |
| 2023-11-15 | 60.23 | $5.79 | 58100 |
| 2023-11-14 | 55.38 | $5.60 | 41200 |
| 2023-11-13 | 46.61 | $5.33 | 15027 |
| 2023-11-10 | 43.48 | $5.25 | 8343 |
| 2023-11-09 | 43.08 | $5.24 | 10002 |
| 2023-11-08 | 42.70 | $5.23 | 54700 |
| 2023-11-07 | 45.30 | $5.32 | 10200 |
| 2023-11-06 | 49.77 | $5.46 | 20836 |
| 2023-11-03 | 49.77 | $5.46 | 54718 |
| 2023-11-02 | 47.77 | $5.40 | 20501 |
| 2023-11-01 | 40.69 | $5.21 | 12500 |
| 2023-10-31 | 43.03 | $5.29 | 13000 |
| 2023-10-30 | 47.56 | $5.43 | 8300 |
| 2023-10-27 | 44.38 | $5.35 | 4936 |
| 2023-10-26 | 43.56 | $5.33 | 13600 |
| 2023-10-25 | 43.17 | $5.32 | 12300 |
| 2023-10-24 | 41.62 | $5.28 | 28904 |
| 2023-10-23 | 42.16 | $5.30 | 150900 |
| 2023-10-20 | 41.80 | $5.29 | 21200 |
| 2023-10-19 | 48.12 | $5.51 | 2316 |
| 2023-10-18 | 49.08 | $5.54 | 60543 |
| 2023-10-17 | 52.40 | $5.64 | 12200 |
| 2023-10-16 | 52.73 | $5.65 | 58718 |
| 2023-10-13 | 49.31 | $5.54 | 5000 |
| 2023-10-12 | 52.95 | $5.65 | 5100 |
| 2023-10-11 | 53.99 | $5.68 | 19717 |
| 2023-10-10 | 55.35 | $5.72 | 71200 |
| 2023-10-09 | 50.60 | $5.56 | 25800 |
| 2023-10-06 | 48.65 | $5.50 | 16300 |
| 2023-10-05 | 44.50 | $5.38 | 5300 |
| 2023-10-04 | 45.07 | $5.40 | 30600 |
| 2023-10-03 | 46.51 | $5.45 | 76208 |
| 2023-10-02 | 49.50 | $5.55 | 9118 |
| 2023-09-29 | 54.13 | $5.69 | 8000 |
| 2023-09-28 | 52.63 | $5.64 | 84735 |
| 2023-09-27 | 47.38 | $5.48 | 13307 |
| 2023-09-26 | 47.70 | $5.49 | 25115 |
| 2023-09-25 | 50.90 | $5.59 | 11538 |
| 2023-09-22 | 50.26 | $5.57 | 3900 |
| 2023-09-21 | 49.96 | $5.56 | 33510 |
| 2023-09-20 | 55.85 | $5.74 | 5000 |
| 2023-09-19 | 54.72 | $5.70 | 17400 |
| 2023-09-18 | 54.45 | $5.69 | 13706 |
| 2023-09-15 | 50.73 | $5.56 | 10100 |
| 2023-09-14 | 51.97 | $5.60 | 51327 |
| 2023-09-13 | 43.83 | $5.35 | 28420 |
| 2023-09-12 | 45.90 | $5.42 | 10200 |
| 2023-09-11 | 45.20 | $5.40 | 18541 |
| 2023-09-08 | 39.61 | $5.25 | 11600 |
| 2023-09-07 | 40.66 | $5.29 | 7800 |
| 2023-09-06 | 41.44 | $5.32 | 18817 |
| 2023-09-05 | 43.29 | $5.39 | 3000 |
| 2023-09-01 | 43.55 | $5.40 | 26441 |
| 2023-08-31 | 41.53 | $5.34 | 4100 |
| 2023-08-30 | 46.26 | $5.52 | 22247 |
| 2023-08-29 | 47.11 | $5.55 | 137900 |
| 2023-08-28 | 44.53 | $5.47 | 4900 |
| 2023-08-25 | 42.87 | $5.42 | 8700 |
| 2023-08-24 | 42.55 | $5.41 | 14200 |
| 2023-08-23 | 45.51 | $5.53 | 5609 |
| 2023-08-22 | 43.64 | $5.47 | 25200 |
| 2023-08-21 | 39.73 | $5.35 | 43000 |
| 2023-08-18 | 39.06 | $5.33 | 23025 |
| 2023-08-17 | 40.56 | $5.40 | 18712 |
| 2023-08-16 | 37.97 | $5.32 | 11900 |
| 2023-08-15 | 37.32 | $5.30 | 36234 |
| 2023-08-14 | 41.66 | $5.51 | 76000 |
| 2023-08-11 | 45.23 | $5.66 | 12738 |
| 2023-08-10 | 47.02 | $5.73 | 24828 |
| 2023-08-09 | 48.85 | $5.80 | 12340 |
| 2023-08-08 | 46.59 | $5.72 | 16600 |
| 2023-08-07 | 51.16 | $5.89 | 22821 |
| 2023-08-04 | 50.07 | $5.85 | 16604 |
| 2023-08-03 | 50.60 | $5.87 | 7046 |
| 2023-08-02 | 50.60 | $5.87 | 132200 |
| 2023-08-01 | 54.58 | $6.02 | 4800 |
| 2023-07-31 | 56.54 | $6.09 | 13100 |
| 2023-07-28 | 54.07 | $5.98 | 12200 |
| 2023-07-27 | 54.61 | $6.00 | 19148 |
| 2023-07-26 | 57.03 | $6.09 | 44000 |
| 2023-07-25 | 60.42 | $6.21 | 74045 |
| 2023-07-24 | 59.27 | $6.15 | 118000 |
| 2023-07-21 | 57.30 | $6.05 | 62400 |
| 2023-07-20 | 58.10 | $6.08 | 13041 |
| 2023-07-19 | 53.82 | $5.87 | 30621 |
| 2023-07-18 | 54.32 | $5.89 | 49600 |
| 2023-07-17 | 56.06 | $5.96 | 28932 |
| 2023-07-14 | 58.87 | $6.07 | 32400 |
| 2023-07-13 | 60.99 | $6.15 | 114700 |
| 2023-07-12 | 57.15 | $5.94 | 27500 |
| 2023-07-11 | 51.05 | $5.66 | 7500 |
| 2023-07-10 | 49.09 | $5.58 | 3000 |
| 2023-07-07 | 50.04 | $5.62 | 26600 |
| 2023-07-06 | 47.87 | $5.53 | 19400 |
| 2023-07-05 | 54.06 | $5.78 | 71345 |
| 2023-07-03 | 55.43 | $5.83 | 5200 |
| 2023-06-30 | 51.48 | $5.66 | 23112 |
| 2023-06-29 | 48.14 | $5.53 | 50304 |
| 2023-06-28 | 47.08 | $5.49 | 27911 |
| 2023-06-27 | 50.79 | $5.64 | 33245 |
| 2023-06-26 | 49.53 | $5.59 | 34424 |
| 2023-06-23 | 47.22 | $5.50 | 40100 |
| 2023-06-22 | 52.27 | $5.70 | 13700 |
| 2023-06-21 | 54.20 | $5.77 | 10822 |
| 2023-06-20 | 54.75 | $5.79 | 68100 |
| 2023-06-16 | 61.88 | $6.03 | 46600 |
| 2023-06-15 | 63.19 | $6.07 | 22123 |
| 2023-06-14 | 60.41 | $5.93 | 26900 |
| 2023-06-13 | 56.65 | $5.76 | 42400 |
| 2023-06-12 | 49.06 | $5.48 | 10300 |
| 2023-06-09 | 49.06 | $5.48 | 102023 |
| 2023-06-08 | 50.19 | $5.52 | 18939 |
| 2023-06-07 | 46.68 | $5.40 | 128440 |
| 2023-06-06 | 44.19 | $5.32 | 31417 |
| 2023-06-05 | 44.94 | $5.35 | 107643 |
| 2023-06-02 | 46.18 | $5.40 | 14400 |
| 2023-06-01 | 40.93 | $5.23 | 4033 |
| 2023-05-31 | 37.88 | $5.14 | 137449 |
| 2023-05-30 | 38.51 | $5.17 | 23900 |
| 2023-05-26 | 39.98 | $5.24 | 38143 |
| 2023-05-25 | 36.35 | $5.13 | 71500 |
| 2023-05-24 | 36.74 | $5.15 | 43500 |
| 2023-05-23 | 38.88 | $5.26 | 35038 |
| 2023-05-22 | 42.29 | $5.42 | 19416 |
| 2023-05-19 | 42.29 | $5.42 | 3122 |
| 2023-05-18 | 39.60 | $5.33 | 20600 |
| 2023-05-17 | 42.76 | $5.48 | 7200 |
| 2023-05-16 | 40.66 | $5.41 | 15433 |
| 2023-05-15 | 42.13 | $5.48 | 17000 |
| 2023-05-12 | 39.77 | $5.40 | 32608 |
| 2023-05-11 | 38.88 | $5.37 | 67606 |
| 2023-05-10 | 44.02 | $5.62 | 16400 |
| 2023-05-09 | 45.15 | $5.67 | 87300 |
| 2023-05-08 | 45.37 | $5.68 | 20928 |
| 2023-05-05 | 44.60 | $5.65 | 8100 |
| 2023-05-04 | 40.59 | $5.50 | 68814 |
| 2023-05-03 | 46.56 | $5.78 | 14100 |
| 2023-05-02 | 45.47 | $5.74 | 14900 |
| 2023-05-01 | 49.04 | $5.89 | 40218 |
| 2023-04-28 | 48.78 | $5.88 | 28105 |
| 2023-04-27 | 51.21 | $5.98 | 25937 |
| 2023-04-26 | 50.27 | $5.94 | 107800 |
| 2023-04-25 | 47.12 | $5.81 | 27518 |
| 2023-04-24 | 54.41 | $6.10 | 32532 |
| 2023-04-21 | 54.41 | $6.10 | 212800 |
| 2023-04-20 | 57.75 | $6.22 | 27100 |
| 2023-04-19 | 56.04 | $6.14 | 201700 |
| 2023-04-18 | 57.70 | $6.20 | 118413 |
| 2023-04-17 | 54.50 | $6.05 | 25215 |
| 2023-04-14 | 56.67 | $6.13 | 175200 |
| 2023-04-13 | 56.67 | $6.13 | 23600 |
| 2023-04-12 | 54.20 | $6.01 | 30500 |
| 2023-04-11 | 51.34 | $5.88 | 29300 |
| 2023-04-10 | 46.73 | $5.69 | 8200 |
| 2023-04-06 | 48.33 | $5.76 | 21942 |
| 2023-04-05 | 46.84 | $5.70 | 27719 |
| 2023-04-04 | 48.85 | $5.79 | 85343 |
| 2023-04-03 | 46.93 | $5.71 | 37900 |
| 2023-03-31 | 47.35 | $5.73 | 63400 |
| 2023-03-30 | 49.02 | $5.81 | 136400 |
| 2023-03-29 | 46.79 | $5.71 | 9504 |
| 2023-03-28 | 45.89 | $5.67 | 157046 |
| 2023-03-27 | 43.39 | $5.56 | 15700 |
| 2023-03-24 | 39.79 | $5.41 | 10827 |
| 2023-03-23 | 40.78 | $5.47 | 8100 |
| 2023-03-22 | 41.26 | $5.50 | 20600 |
| 2023-03-21 | 41.73 | $5.53 | 30136 |
| 2023-03-20 | 41.89 | $5.54 | 29606 |
| 2023-03-17 | 36.39 | $5.29 | 43600 |
| 2023-03-16 | 33.27 | $5.16 | 24700 |
| 2023-03-15 | 29.48 | $5.01 | 129800 |
| 2023-03-14 | 37.42 | $5.60 | 7400 |
| 2023-03-13 | 37.42 | $5.60 | 15500 |
| 2023-03-10 | 37.73 | $5.62 | 31729 |
| 2023-03-09 | 37.24 | $5.60 | 14400 |
| 2023-03-08 | 39.32 | $5.74 | 75412 |
| 2023-03-07 | 37.90 | $5.68 | 35241 |
| 2023-03-06 | 43.89 | $6.05 | 29336 |
| 2023-03-03 | 48.84 | $6.30 | 23239 |
| 2023-03-02 | 44.04 | $6.10 | 94900 |
| 2023-03-01 | 45.88 | $6.19 | 134200 |
| 2023-02-28 | 39.48 | $5.95 | 8115 |
| 2023-02-27 | 40.24 | $5.99 | 44200 |
| 2023-02-24 | 35.87 | $5.84 | 15330 |
| 2023-02-23 | 37.80 | $5.95 | 12449 |
| 2023-02-22 | 37.80 | $5.95 | 29800 |
| 2023-02-21 | 39.53 | $6.05 | 11625 |
| 2023-02-17 | 41.34 | $6.15 | 28000 |
| 2023-02-16 | 39.50 | $6.08 | 34929 |
| 2023-02-15 | 41.25 | $6.18 | 251848 |
| 2023-02-14 | 44.85 | $6.37 | 9000 |
| 2023-02-13 | 43.62 | $6.32 | 14629 |
| 2023-02-10 | 40.61 | $6.20 | 23500 |
| 2023-02-09 | 43.55 | $6.36 | 46400 |
| 2023-02-08 | 49.78 | $6.65 | 26234 |
| 2023-02-07 | 49.78 | $6.65 | 9200 |
| 2023-02-06 | 46.95 | $6.53 | 185900 |
| 2023-02-03 | 49.84 | $6.66 | 326019 |
| 2023-02-02 | 49.38 | $6.64 | 37716 |
| 2023-02-01 | 54.57 | $6.86 | 40700 |
| 2023-01-31 | 51.01 | $6.70 | 101507 |
| 2023-01-30 | 52.98 | $6.78 | 63600 |
| 2023-01-27 | 53.47 | $6.80 | 46030 |
| 2023-01-26 | 54.43 | $6.84 | 9500 |
| 2023-01-25 | 57.35 | $6.96 | 20941 |
| 2023-01-24 | 57.35 | $6.96 | 70607 |
| 2023-01-23 | 62.66 | $7.17 | 345924 |
| 2023-01-20 | 62.50 | $7.16 | 36100 |
| 2023-01-19 | 61.10 | $7.07 | 21609 |
| 2023-01-18 | 60.64 | $7.04 | 86122 |
| 2023-01-17 | 55.40 | $6.73 | 50330 |
| 2023-01-13 | 58.00 | $6.84 | 73500 |
| 2023-01-12 | 55.09 | $6.68 | 9622 |
| 2023-01-11 | 52.34 | $6.54 | 21720 |
| 2023-01-10 | 51.54 | $6.50 | 206900 |
| 2023-01-09 | 53.25 | $6.58 | 13700 |
| 2023-01-06 | 49.68 | $6.40 | 13507 |
| 2023-01-05 | 43.80 | $6.14 | 7908 |
| 2023-01-04 | 43.07 | $6.11 | 34700 |
| 2023-01-03 | 52.32 | $6.54 | 6011 |
| 2022-12-30 | 54.65 | $6.63 | 7800 |
| 2022-12-29 | 58.80 | $6.78 | 94805 |
| 2022-12-28 | 56.93 | $6.69 | 71600 |
| 2022-12-27 | 59.19 | $6.77 | 82200 |
| 2022-12-23 | 58.61 | $6.74 | 6300 |
| 2022-12-22 | 57.25 | $6.67 | 21913 |
| 2022-12-21 | 60.48 | $6.79 | 13500 |
| 2022-12-20 | 59.02 | $6.71 | 12900 |
| 2022-12-19 | 55.27 | $6.52 | 4800 |
| 2022-12-16 | 53.79 | $6.45 | 13300 |
| 2022-12-15 | 54.28 | $6.47 | 900 |
| 2022-12-14 | 60.24 | $6.70 | 9900 |
| 2022-12-13 | 61.35 | $6.74 | 15510 |
| 2022-12-12 | 58.62 | $6.59 | 26318 |
| 2022-12-09 | 59.15 | $6.61 | 28100 |
| 2022-12-08 | 62.35 | $6.73 | 101239 |
| 2022-12-07 | 60.13 | $6.60 | 29500 |
| 2022-12-06 | 62.00 | $6.67 | 22400 |
| 2022-12-05 | 66.80 | $6.84 | 17906 |
| 2022-12-02 | 66.80 | $6.84 | 24921 |
| 2022-12-01 | 66.52 | $6.82 | 61122 |
| 2022-11-30 | 65.57 | $6.75 | 40636 |
| 2022-11-29 | 62.87 | $6.56 | 27346 |
| 2022-11-28 | 61.50 | $6.47 | 27800 |
| 2022-11-25 | 61.05 | $6.44 | 36100 |
| 2022-11-23 | 60.76 | $6.42 | 17700 |
| 2022-11-22 | 56.23 | $6.13 | 7732 |
| 2022-11-21 | 51.26 | $5.86 | 8430 |
| 2022-11-18 | 55.47 | $6.05 | 8709 |
| 2022-11-17 | 54.73 | $6.01 | 8532 |
| 2022-11-16 | 59.19 | $6.20 | 80840 |
| 2022-11-15 | 57.46 | $6.10 | 5908 |
| 2022-11-14 | 55.85 | $6.01 | 25119 |
| 2022-11-11 | 55.85 | $6.01 | 10300 |
| 2022-11-10 | 54.12 | $5.91 | 5700 |
| 2022-11-09 | 53.06 | $5.85 | 8234 |
| 2022-11-08 | 58.13 | $6.09 | 26403 |
| 2022-11-07 | 58.13 | $6.09 | 95944 |
| 2022-11-04 | 57.82 | $6.07 | 21400 |
| 2022-11-03 | 53.52 | $5.80 | 20100 |
| 2022-11-02 | 54.49 | $5.85 | 143300 |
| 2022-11-01 | 57.70 | $6.01 | 85700 |
| 2022-10-31 | 53.65 | $5.76 | 14700 |
| 2022-10-28 | 54.24 | $5.79 | 13107 |
| 2022-10-27 | 54.08 | $5.78 | 12700 |
| 2022-10-26 | 56.34 | $5.90 | 18310 |
| 2022-10-25 | 53.90 | $5.74 | 12900 |
| 2022-10-24 | 51.83 | $5.61 | 83500 |
| 2022-10-21 | 53.41 | $5.70 | 5924 |
| 2022-10-20 | 47.69 | $5.36 | 7639 |
| 2022-10-19 | 46.41 | $5.29 | 52400 |
| 2022-10-18 | 49.55 | $5.48 | 11100 |
| 2022-10-17 | 50.23 | $5.52 | 18700 |
| 2022-10-14 | 47.31 | $5.35 | 9337 |
| 2022-10-13 | 51.17 | $5.58 | 21814 |
| 2022-10-12 | 49.29 | $5.47 | 41700 |
| 2022-10-11 | 46.25 | $5.30 | 26623 |
| 2022-10-10 | 48.52 | $5.44 | 15127 |
| 2022-10-07 | 48.69 | $5.45 | 8831 |
| 2022-10-06 | 49.96 | $5.53 | 13325 |
| 2022-10-05 | 54.52 | $5.80 | 16648 |
| 2022-10-04 | 53.17 | $5.71 | 91000 |
| 2022-10-03 | 50.02 | $5.51 | 14021 |
| 2022-09-30 | 46.44 | $5.30 | 11900 |
| 2022-09-29 | 48.65 | $5.44 | 20700 |
| 2022-09-28 | 46.76 | $5.33 | 26339 |
| 2022-09-27 | 43.71 | $5.16 | 9431 |
| 2022-09-26 | 38.61 | $4.90 | 46900 |
| 2022-09-23 | 40.49 | $5.04 | 65000 |
| 2022-09-22 | 48.48 | $5.54 | 103500 |
| 2022-09-21 | 49.22 | $5.58 | 22241 |
| 2022-09-20 | 47.51 | $5.49 | 12000 |
| 2022-09-19 | 49.26 | $5.59 | 24900 |
| 2022-09-16 | 49.44 | $5.60 | 75344 |
| 2022-09-15 | 51.86 | $5.74 | 10041 |
| 2022-09-14 | 52.21 | $5.76 | 37811 |
| 2022-09-13 | 50.15 | $5.63 | 12100 |
| 2022-09-12 | 54.81 | $5.90 | 38749 |
| 2022-09-09 | 52.15 | $5.73 | 57800 |
| 2022-09-08 | 46.51 | $5.41 | 21436 |
| 2022-09-07 | 46.67 | $5.42 | 11821 |
| 2022-09-06 | 49.83 | $5.61 | 6400 |
| 2022-09-02 | 42.88 | $5.25 | 20800 |
| 2022-09-01 | 40.71 | $5.15 | 44700 |
| 2022-08-31 | 46.59 | $5.50 | 18600 |
| 2022-08-30 | 48.69 | $5.61 | 63138 |
| 2022-08-29 | 52.58 | $5.80 | 5817 |
| 2022-08-26 | 54.77 | $5.90 | 17700 |
| 2022-08-25 | 57.50 | $6.02 | 57700 |
| 2022-08-24 | 54.64 | $5.86 | 11541 |
| 2022-08-23 | 57.88 | $6.00 | 116700 |
| 2022-08-22 | 54.19 | $5.80 | 63600 |
| 2022-08-19 | 53.22 | $5.75 | 19200 |
| 2022-08-18 | 58.40 | $5.97 | 18624 |
| 2022-08-17 | 54.99 | $5.79 | 97200 |
| 2022-08-16 | 56.96 | $5.87 | 38800 |
| 2022-08-15 | 52.74 | $5.66 | 53417 |
| 2022-08-12 | 56.24 | $5.80 | 34444 |
| 2022-08-11 | 55.84 | $5.78 | 17600 |
| 2022-08-10 | 54.87 | $5.73 | 15400 |
| 2022-08-09 | 52.48 | $5.61 | 15900 |
| 2022-08-08 | 52.28 | $5.60 | 11908 |
| 2022-08-05 | 52.92 | $5.63 | 42781 |
| 2022-08-04 | 52.73 | $5.62 | 77041 |
| 2022-08-03 | 49.40 | $5.44 | 45942 |
| 2022-08-02 | 50.53 | $5.50 | 11700 |
| 2022-08-01 | 53.63 | $5.66 | 9300 |
| 2022-07-29 | 53.63 | $5.66 | 32246 |
| 2022-07-28 | 50.18 | $5.46 | 10300 |
| 2022-07-27 | 51.64 | $5.54 | 36703 |
| 2022-07-26 | 46.87 | $5.28 | 4108 |
| 2022-07-25 | 41.60 | $5.03 | 7703 |
| 2022-07-22 | 42.89 | $5.11 | 101222 |
| 2022-07-21 | 41.38 | $5.04 | 6500 |
| 2022-07-20 | 42.29 | $5.10 | 77000 |
| 2022-07-19 | 39.77 | $4.98 | 64527 |
| 2022-07-18 | 40.76 | $5.05 | 2700 |
| 2022-07-15 | 34.82 | $4.78 | 41600 |
| 2022-07-14 | 34.36 | $4.76 | 113500 |
| 2022-07-13 | 37.11 | $4.98 | 6100 |
| 2022-07-12 | 37.50 | $5.01 | 211611 |
| 2022-07-11 | 38.26 | $5.07 | 58600 |
| 2022-07-08 | 39.27 | $5.15 | 5939 |
| 2022-07-07 | 40.29 | $5.23 | 66214 |
| 2022-07-06 | 34.69 | $4.95 | 54841 |
| 2022-07-05 | 32.10 | $4.83 | 49000 |
| 2022-07-01 | 34.95 | $5.09 | 55128 |
| 2022-06-30 | 38.31 | $5.36 | 79729 |
| 2022-06-29 | 41.40 | $5.58 | 15532 |
| 2022-06-28 | 41.19 | $5.57 | 35000 |
| 2022-06-27 | 41.19 | $5.57 | 56421 |
| 2022-06-24 | 40.06 | $5.51 | 158037 |
| 2022-06-23 | 37.39 | $5.37 | 88900 |
| 2022-06-22 | 39.42 | $5.54 | 139300 |
| 2022-06-21 | 45.00 | $5.95 | 29400 |
| 2022-06-17 | 39.87 | $5.69 | 137744 |
| 2022-06-16 | 40.42 | $5.73 | 39400 |
| 2022-06-15 | 42.81 | $5.90 | 34000 |
| 2022-06-14 | 39.83 | $5.75 | 97148 |
| 2022-06-13 | 42.95 | $5.97 | 43000 |
| 2022-06-10 | 48.16 | $6.29 | 14907 |
| 2022-06-09 | 55.33 | $6.65 | 19300 |
| 2022-06-08 | 57.13 | $6.73 | 22131 |
| 2022-06-07 | 60.39 | $6.87 | 17143 |
| 2022-06-06 | 59.29 | $6.80 | 39400 |
| 2022-06-03 | 57.52 | $6.69 | 14100 |
| 2022-06-02 | 59.30 | $6.77 | 26800 |
| 2022-06-01 | 55.36 | $6.53 | 39700 |
| 2022-05-31 | 56.66 | $6.59 | 11428 |
| 2022-05-27 | 57.96 | $6.65 | 33018 |
| 2022-05-26 | 56.87 | $6.58 | 33300 |
| 2022-05-25 | 58.09 | $6.64 | 171631 |
| 2022-05-24 | 58.29 | $6.65 | 147800 |
| 2022-05-23 | 55.39 | $6.45 | 76563 |
| 2022-05-20 | 50.47 | $6.15 | 2200 |
| 2022-05-19 | 51.73 | $6.22 | 9500 |
| 2022-05-18 | 49.85 | $6.11 | 52536 |
| 2022-05-17 | 50.19 | $6.13 | 8743 |
| 2022-05-16 | 45.27 | $5.85 | 47100 |
| 2022-05-13 | 41.13 | $5.64 | 33708 |
| 2022-05-12 | 38.16 | $5.50 | 74200 |
| 2022-05-11 | 41.73 | $5.75 | 82600 |
| 2022-05-10 | 39.13 | $5.63 | 136400 |
| 2022-05-09 | 39.69 | $5.67 | 38021 |
| 2022-05-06 | 44.03 | $5.96 | 29800 |
| 2022-05-05 | 44.67 | $6.00 | 134718 |
| 2022-05-04 | 47.97 | $6.20 | 11230 |
| 2022-05-03 | 44.66 | $6.03 | 23800 |
| 2022-05-02 | 45.64 | $6.09 | 38000 |
| 2022-04-29 | 47.44 | $6.20 | 17816 |
| 2022-04-28 | 44.81 | $6.06 | 20200 |
| 2022-04-27 | 44.43 | $6.04 | 27600 |
| 2022-04-26 | 39.30 | $5.78 | 30600 |
| 2022-04-25 | 38.68 | $5.75 | 102118 |
| 2022-04-22 | 41.50 | $5.96 | 73800 |
| 2022-04-21 | 45.89 | $6.25 | 129923 |
| 2022-04-20 | 58.20 | $6.86 | 145200 |
| 2022-04-19 | 61.81 | $7.00 | 81708 |
| 2022-04-18 | 61.65 | $6.99 | 345200 |
| 2022-04-14 | 60.37 | $6.91 | 125849 |
| 2022-04-13 | 62.60 | $7.00 | 109047 |
| 2022-04-12 | 60.28 | $6.85 | 49700 |
| 2022-04-11 | 58.66 | $6.75 | 33325 |
| 2022-04-08 | 62.54 | $6.91 | 120700 |
| 2022-04-07 | 60.03 | $6.75 | 16221 |
| 2022-04-06 | 58.88 | $6.68 | 12332 |
| 2022-04-05 | 60.05 | $6.73 | 237842 |
| 2022-04-04 | 58.81 | $6.65 | 77200 |
| 2022-04-01 | 59.24 | $6.67 | 20600 |
| 2022-03-31 | 57.75 | $6.57 | 20900 |
| 2022-03-30 | 58.16 | $6.59 | 16424 |
| 2022-03-29 | 54.19 | $6.33 | 49800 |
| 2022-03-28 | 59.10 | $6.57 | 25700 |
| 2022-03-25 | 62.94 | $6.74 | 54700 |
| 2022-03-24 | 60.96 | $6.60 | 29042 |
| 2022-03-23 | 59.64 | $6.51 | 67809 |
| 2022-03-22 | 64.97 | $6.74 | 580600 |
| 2022-03-21 | 63.06 | $6.60 | 56500 |
| 2022-03-18 | 60.27 | $6.41 | 25300 |
| 2022-03-17 | 58.22 | $6.28 | 32320 |
| 2022-03-16 | 54.80 | $6.08 | 34100 |
| 2022-03-15 | 53.36 | $6.00 | 90337 |
| 2022-03-14 | 57.99 | $6.21 | 74107 |
| 2022-03-11 | 68.15 | $6.59 | 139939 |
| 2022-03-10 | 69.37 | $6.63 | 53944 |
| 2022-03-09 | 61.95 | $6.17 | 44100 |
| 2022-03-08 | 65.21 | $6.27 | 88400 |
| 2022-03-07 | 65.04 | $6.26 | 95402 |
| 2022-03-04 | 62.53 | $6.12 | 22300 |
| 2022-03-03 | 73.63 | $6.43 | 192500 |
| 2022-03-02 | 67.86 | $6.10 | 86100 |
| 2022-03-01 | 62.42 | $5.87 | 31800 |
| 2022-02-28 | 62.42 | $5.87 | 24413 |
| 2022-02-25 | 67.83 | $5.99 | 16900 |
| 2022-02-24 | 61.49 | $5.75 | 50000 |
| 2022-02-23 | 61.49 | $5.75 | 70100 |
| 2022-02-22 | 60.31 | $5.71 | 15100 |
| 2022-02-18 | 60.02 | $5.70 | 16300 |
| 2022-02-17 | 61.30 | $5.73 | 7540 |
| 2022-02-16 | 63.44 | $5.78 | 27413 |
| 2022-02-15 | 63.44 | $5.78 | 100023 |
| 2022-02-14 | 61.24 | $5.69 | 28710 |
| 2022-02-11 | 57.17 | $5.54 | 17200 |
| 2022-02-10 | 60.38 | $5.62 | 25600 |
| 2022-02-09 | 63.79 | $5.70 | 14100 |
| 2022-02-08 | 62.54 | $5.65 | 18600 |
| 2022-02-07 | 59.90 | $5.55 | 21817 |
| 2022-02-04 | 57.92 | $5.48 | 19309 |
| 2022-02-03 | 56.47 | $5.43 | 8400 |
| 2022-02-02 | 55.60 | $5.40 | 8408 |
| 2022-02-01 | 54.73 | $5.37 | 9121 |
| 2022-01-31 | 49.44 | $5.20 | 34543 |
| 2022-01-28 | 50.77 | $5.24 | 3300 |
| 2022-01-27 | 56.53 | $5.40 | 13500 |
| 2022-01-26 | 54.38 | $5.33 | 12502 |
| 2022-01-25 | 53.12 | $5.29 | 30712 |
| 2022-01-24 | 51.86 | $5.25 | 171700 |
| 2022-01-21 | 63.18 | $5.53 | 255700 |
| 2022-01-20 | 69.34 | $5.65 | 23306 |
| 2022-01-19 | 69.88 | $5.66 | 11600 |
| 2022-01-18 | 69.43 | $5.64 | 74400 |
| 2022-01-14 | 67.58 | $5.56 | 42614 |
| 2022-01-13 | 66.87 | $5.53 | 69200 |
| 2022-01-12 | 66.40 | $5.51 | 341500 |
| 2022-01-11 | 60.88 | $5.30 | 23100 |
| 2022-01-10 | 62.74 | $5.34 | 34245 |
| 2022-01-07 | 65.61 | $5.40 | 32000 |
| 2022-01-06 | 62.04 | $5.27 | 22000 |
| 2022-01-05 | 62.04 | $5.27 | 146500 |
| 2022-01-04 | 61.20 | $5.24 | 73000 |
| 2022-01-03 | 57.32 | $5.11 | 22300 |
| 2021-12-31 | 56.69 | $5.09 | 14100 |
| 2021-12-30 | 55.43 | $5.05 | 20816 |
| 2021-12-29 | 57.82 | $5.11 | 17700 |
| 2021-12-28 | 56.02 | $5.05 | 10635 |
| 2021-12-27 | 57.98 | $5.10 | 25909 |
| 2021-12-23 | 55.62 | $5.02 | 24800 |
| 2021-12-22 | 53.45 | $4.95 | 16406 |
| 2021-12-21 | 51.18 | $4.88 | 10137 |
| 2021-12-20 | 43.72 | $4.68 | 2328 |
| 2021-12-17 | 48.66 | $4.82 | 16635 |
| 2021-12-16 | 50.60 | $4.87 | 13300 |
| 2021-12-15 | 49.06 | $4.83 | 28732 |
| 2021-12-14 | 49.06 | $4.83 | 5900 |
| 2021-12-13 | 48.33 | $4.81 | 7200 |
| 2021-12-10 | 50.38 | $4.87 | 12900 |
| 2021-12-09 | 50.38 | $4.87 | 21900 |
| 2021-12-08 | 51.04 | $4.89 | 14400 |
| 2021-12-07 | 49.16 | $4.83 | 5649 |
| 2021-12-06 | 45.53 | $4.72 | 7200 |
| 2021-12-03 | 42.32 | $4.63 | 9239 |
| 2021-12-02 | 44.24 | $4.70 | 17500 |
| 2021-12-01 | 49.09 | $4.86 | 10900 |
| 2021-11-30 | 45.55 | $4.76 | 39700 |
| 2021-11-29 | 46.47 | $4.79 | 7400 |
| 2021-11-26 | 45.06 | $4.75 | 29431 |
| 2021-11-24 | 54.20 | $5.02 | 4100 |
| 2021-11-23 | 54.20 | $5.02 | 7124 |
| 2021-11-22 | 52.59 | $4.97 | 21342 |
| 2021-11-19 | 53.67 | $5.00 | 219800 |
| 2021-11-18 | 53.67 | $5.00 | 55408 |
| 2021-11-17 | 53.38 | $4.99 | 62700 |
| 2021-11-16 | 49.53 | $4.86 | 59400 |
| 2021-11-15 | 48.60 | $4.83 | 343416 |
| 2021-11-12 | 50.98 | $4.91 | 5100 |
| 2021-11-11 | 52.20 | $4.95 | 24441 |
| 2021-11-10 | 46.10 | $4.75 | 17630 |
| 2021-11-09 | 48.14 | $4.82 | 5300 |
| 2021-11-08 | 49.32 | $4.86 | 14800 |
| 2021-11-05 | 46.83 | $4.78 | 11600 |
| 2021-11-04 | 45.89 | $4.75 | 16600 |
| 2021-11-03 | 51.07 | $4.93 | 12900 |
| 2021-11-02 | 49.26 | $4.87 | 19900 |
| 2021-11-01 | 54.02 | $5.02 | 18500 |
| 2021-10-29 | 53.74 | $5.01 | 8605 |
| 2021-10-28 | 50.24 | $4.89 | 27400 |
| 2021-10-27 | 53.78 | $5.00 | 86267 |
| 2021-10-26 | 56.53 | $5.08 | 17200 |
| 2021-10-25 | 59.04 | $5.15 | 40800 |
| 2021-10-22 | 57.51 | $5.09 | 60930 |
| 2021-10-21 | 57.00 | $5.07 | 132600 |
| 2021-10-20 | 62.34 | $5.22 | 19600 |
| 2021-10-19 | 62.71 | $5.23 | 17400 |
| 2021-10-18 | 70.73 | $5.43 | 85100 |
| 2021-10-15 | 69.62 | $5.37 | 87000 |
| 2021-10-14 | 67.69 | $5.27 | 52203 |
| 2021-10-13 | 63.98 | $5.10 | 87839 |
| 2021-10-12 | 62.54 | $5.04 | 14523 |
| 2021-10-11 | 61.56 | $5.00 | 51342 |
| 2021-10-08 | 57.35 | $4.84 | 6243 |
| 2021-10-07 | 58.88 | $4.88 | 23100 |
| 2021-10-06 | 60.42 | $4.92 | 35435 |
| 2021-10-05 | 63.15 | $4.99 | 47738 |
| 2021-10-04 | 59.69 | $4.85 | 108617 |
| 2021-10-01 | 57.80 | $4.78 | 78800 |
| 2021-09-30 | 57.26 | $4.76 | 28600 |
| 2021-09-29 | 54.47 | $4.66 | 140800 |
| 2021-09-28 | 53.32 | $4.62 | 106200 |
| 2021-09-27 | 53.97 | $4.64 | 126141 |
| 2021-09-24 | 48.28 | $4.45 | 64024 |
| 2021-09-23 | 50.14 | $4.51 | 16700 |
| 2021-09-22 | 46.55 | $4.40 | 80027 |
| 2021-09-21 | 39.82 | $4.22 | 6423 |
| 2021-09-20 | 42.65 | $4.32 | 74444 |
| 2021-09-17 | 48.94 | $4.51 | 16604 |
| 2021-09-16 | 52.84 | $4.61 | 78743 |
| 2021-09-15 | 54.48 | $4.65 | 24537 |
| 2021-09-14 | 53.09 | $4.61 | 40303 |
| 2021-09-13 | 55.93 | $4.68 | 177626 |
| 2021-09-10 | 54.95 | $4.65 | 162200 |
| 2021-09-09 | 52.62 | $4.58 | 51331 |
| 2021-09-08 | 54.94 | $4.64 | 36500 |
| 2021-09-07 | 56.52 | $4.68 | 14200 |
| 2021-09-03 | 55.29 | $4.64 | 16509 |
| 2021-09-02 | 52.78 | $4.56 | 13819 |
| 2021-09-01 | 52.78 | $4.56 | 4500 |
| 2021-08-31 | 51.86 | $4.53 | 12700 |
| 2021-08-30 | 54.19 | $4.60 | 7300 |
| 2021-08-27 | 51.21 | $4.50 | 20505 |
| 2021-08-26 | 49.97 | $4.46 | 7925 |
| 2021-08-25 | 51.53 | $4.51 | 15717 |
| 2021-08-24 | 50.05 | $4.46 | 22300 |
| 2021-08-23 | 47.31 | $4.37 | 54900 |
| 2021-08-20 | 42.30 | $4.22 | 104400 |
| 2021-08-19 | 41.60 | $4.20 | 196400 |
| 2021-08-18 | 45.56 | $4.35 | 5800 |
| 2021-08-17 | 48.17 | $4.44 | 66308 |
| 2021-08-16 | 51.27 | $4.54 | 8100 |
| 2021-08-13 | 56.83 | $4.70 | 2700 |
| 2021-08-12 | 56.27 | $4.68 | 51500 |
| 2021-08-11 | 58.82 | $4.75 | 47700 |
| 2021-08-10 | 53.37 | $4.56 | 902825 |
| 2021-08-09 | 51.44 | $4.50 | 16620 |
| 2021-08-06 | 52.47 | $4.53 | 42338 |
| 2021-08-05 | 51.86 | $4.51 | 13434 |
| 2021-08-04 | 54.52 | $4.59 | 8000 |
| 2021-08-03 | 55.20 | $4.61 | 37115 |
| 2021-08-02 | 52.40 | $4.51 | 130700 |
| 2021-07-30 | 51.25 | $4.47 | 13613 |
| 2021-07-29 | 54.05 | $4.56 | 29900 |
| 2021-07-28 | 55.01 | $4.59 | 9835 |
| 2021-07-27 | 51.77 | $4.47 | 6100 |
| 2021-07-26 | 52.67 | $4.50 | 26706 |
| 2021-07-23 | 48.73 | $4.36 | 15600 |
| 2021-07-22 | 44.32 | $4.22 | 9800 |
| 2021-07-21 | 46.21 | $4.29 | 3800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-67.33
2026-07-17
Close Price
$6.92
Vol: 11329
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.83
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -67.33 | $6.92 | 11329 |
| 2026-07-16 | -73.23 | $6.93 | 100214 |
| 2026-07-15 | -60.47 | $7.10 | 11200 |
| 2026-07-14 | -62.02 | $7.08 | 15800 |
| 2026-07-13 | -84.33 | $6.80 | 6200 |
| 2026-07-10 | -86.57 | $6.77 | 10641 |
| 2026-07-09 | -79.85 | $6.86 | 46600 |
| 2026-07-08 | -97.01 | $6.63 | 2.3M |
| 2026-07-07 | -85.61 | $6.81 | 17944 |
| 2026-07-06 | -82.73 | $6.85 | 19002 |
| 2026-07-02 | -83.54 | $6.87 | 36200 |
| 2026-07-01 | -89.63 | $6.78 | 26541 |
| 2026-06-30 | -88.62 | $6.82 | 30300 |
| 2026-06-29 | -91.02 | $6.78 | 55049 |
| 2026-06-26 | -100.00 | $6.63 | 36910 |
| 2026-06-25 | -89.51 | $6.85 | 48624 |
| 2026-06-24 | -89.51 | $6.85 | 32344 |
| 2026-06-23 | -90.58 | $7.05 | 12400 |
| 2026-06-22 | -98.89 | $7.41 | 26950 |
| 2026-06-18 | -87.50 | $7.53 | 14400 |
| 2026-06-17 | -67.05 | $7.71 | 3114 |
| 2026-06-16 | -52.27 | $7.84 | 12500 |
| 2026-06-15 | -61.36 | $7.76 | 42220 |
| 2026-06-12 | -48.86 | $7.87 | 154500 |
| 2026-06-11 | -52.27 | $7.84 | 127831 |
| 2026-06-10 | -88.64 | $7.52 | 18200 |
| 2026-06-09 | -76.19 | $7.66 | 14400 |
| 2026-06-08 | -35.71 | $8.00 | 36200 |
| 2026-06-05 | -46.43 | $7.91 | 2334 |
| 2026-06-04 | -16.67 | $8.16 | 70735 |
| 2026-06-03 | -27.38 | $8.07 | 14900 |
| 2026-06-02 | -13.10 | $8.19 | 23434 |
| 2026-06-01 | -37.88 | $7.87 | 11102 |
| 2026-05-29 | -62.12 | $7.71 | 10439 |
| 2026-05-28 | -72.73 | $7.64 | 14047 |
| 2026-05-27 | -57.97 | $7.72 | 26341 |
| 2026-05-26 | -42.50 | $7.78 | 77229 |
| 2026-05-22 | -61.25 | $7.63 | 9200 |
| 2026-05-21 | -48.75 | $7.73 | 10700 |
| 2026-05-20 | -71.25 | $7.55 | 6500 |
| 2026-05-19 | -75.00 | $7.52 | 8546 |
| 2026-05-18 | -42.53 | $7.75 | 25820 |
| 2026-05-15 | -55.17 | $7.64 | 593528 |
| 2026-05-14 | -20.69 | $7.94 | 15510 |
| 2026-05-13 | -4.71 | $8.06 | 11700 |
| 2026-05-12 | -24.62 | $7.74 | 41600 |
| 2026-05-11 | -15.38 | $7.80 | 309110 |
| 2026-05-08 | -23.64 | $7.67 | 10414 |
| 2026-05-07 | -32.73 | $7.62 | 27234 |
| 2026-05-06 | -13.21 | $7.71 | 10413 |
| 2026-05-05 | -19.23 | $7.67 | 8200 |
| 2026-05-04 | -13.46 | $7.70 | 23300 |
| 2026-05-01 | -21.57 | $7.65 | 7200 |
| 2026-04-30 | -7.84 | $7.72 | 168531 |
| 2026-04-29 | -21.57 | $7.65 | 88904 |
| 2026-04-28 | -72.55 | $7.39 | 11416 |
| 2026-04-27 | -37.74 | $7.56 | 13216 |
| 2026-04-24 | -32.91 | $7.50 | 9812 |
| 2026-04-23 | 0.00 | $7.76 | 12034 |
| 2026-04-22 | -16.88 | $7.61 | 156100 |
| 2026-04-21 | -44.19 | $7.36 | 24800 |
| 2026-04-20 | -39.53 | $7.40 | 15400 |
| 2026-04-17 | -36.36 | $7.38 | 4.8M |
| 2026-04-16 | -19.47 | $7.52 | 15600 |
| 2026-04-15 | -15.93 | $7.56 | 4637 |
| 2026-04-14 | -3.54 | $7.70 | 104113 |
| 2026-04-13 | 0.00 | $7.74 | 17505 |
| 2026-04-10 | -31.19 | $7.36 | 130931 |
| 2026-04-09 | -23.85 | $7.44 | 105545 |
| 2026-04-08 | -8.08 | $7.52 | 232200 |
| 2026-04-07 | -21.21 | $7.39 | 17526 |
| 2026-04-06 | -11.11 | $7.49 | 21308 |
| 2026-04-02 | -7.96 | $7.51 | 108400 |
| 2026-04-01 | -13.27 | $7.45 | 12800 |
| 2026-03-31 | -8.85 | $7.50 | 235005 |
| 2026-03-30 | -8.99 | $7.28 | 210200 |
| 2026-03-27 | -24.71 | $7.11 | 97314 |
| 2026-03-26 | -18.82 | $7.16 | 3900 |
| 2026-03-25 | -4.71 | $7.28 | 135420 |
| 2026-03-24 | -27.16 | $7.06 | 36835 |
| 2026-03-23 | -38.27 | $6.97 | 97800 |
| 2026-03-20 | -49.38 | $6.88 | 3.4M |
| 2026-03-19 | -39.51 | $6.96 | 14401 |
| 2026-03-18 | -40.74 | $6.95 | 15700 |
| 2026-03-17 | -39.51 | $6.96 | 11100 |
| 2026-03-16 | -38.82 | $6.95 | 7500 |
| 2026-03-13 | -49.41 | $6.86 | 14049 |
| 2026-03-12 | -27.06 | $7.05 | 28637 |
| 2026-03-11 | -28.24 | $7.04 | 5400 |
| 2026-03-10 | -28.24 | $7.04 | 7027 |
| 2026-03-09 | -35.29 | $6.98 | 22825 |
| 2026-03-06 | -56.18 | $6.78 | 21900 |
| 2026-03-05 | -43.27 | $6.83 | 14800 |
| 2026-03-04 | -17.31 | $7.10 | 13500 |
| 2026-03-03 | -23.08 | $7.04 | 13500 |
| 2026-03-02 | -14.42 | $7.13 | 358615 |
| 2026-02-27 | -11.54 | $7.16 | 855300 |
| 2026-02-26 | -26.13 | $7.06 | 53341 |
| 2026-02-25 | -12.61 | $7.21 | 20600 |
| 2026-02-24 | -27.93 | $7.04 | 31200 |
| 2026-02-23 | -36.04 | $6.95 | 14200 |
| 2026-02-20 | -44.14 | $6.86 | 8000 |
| 2026-02-19 | -49.55 | $6.80 | 10323 |
| 2026-02-18 | -45.05 | $6.85 | 247500 |
| 2026-02-17 | -66.67 | $6.61 | 28700 |
| 2026-02-13 | -50.45 | $6.79 | 17709 |
| 2026-02-12 | -66.67 | $6.61 | 43523 |
| 2026-02-11 | -40.54 | $6.90 | 20703 |
| 2026-02-10 | -54.05 | $6.75 | 25200 |
| 2026-02-09 | -43.22 | $6.84 | 142600 |
| 2026-02-06 | -62.69 | $6.51 | 138900 |
| 2026-02-05 | -48.65 | $6.45 | 145519 |
| 2026-02-04 | -25.95 | $6.87 | 101836 |
| 2026-02-03 | -16.76 | $7.04 | 49600 |
| 2026-02-02 | -27.57 | $6.84 | 26100 |
| 2026-01-30 | -28.11 | $6.83 | 91700 |
| 2026-01-29 | -15.38 | $7.05 | 42900 |
| 2026-01-28 | -6.06 | $6.95 | 54800 |
| 2026-01-27 | -1.83 | $6.92 | 202016 |
| 2026-01-26 | -6.10 | $6.85 | 82900 |
| 2026-01-23 | -2.98 | $6.83 | 97734 |
| 2026-01-22 | -8.18 | $6.66 | 88300 |
| 2026-01-21 | -0.64 | $6.75 | 296300 |
| 2026-01-20 | -5.71 | $6.52 | 1.3M |
| 2026-01-16 | -12.08 | $6.42 | 281323 |
| 2026-01-15 | -1.99 | $6.57 | 69900 |
| 2026-01-14 | -1.29 | $6.52 | 285746 |
| 2026-01-13 | -0.74 | $6.33 | 86034 |
| 2026-01-12 | -2.96 | $6.30 | 319000 |
| 2026-01-09 | -10.66 | $6.08 | 210300 |
| 2026-01-08 | -9.84 | $6.09 | 41600 |
| 2026-01-07 | -8.14 | $5.73 | 69500 |
| 2026-01-06 | -3.49 | $5.77 | 33712 |
| 2026-01-05 | 0.00 | $5.71 | 35500 |
| 2026-01-02 | -18.42 | $5.56 | 11700 |
| 2025-12-31 | -16.07 | $5.41 | 4600 |
| 2025-12-30 | -3.90 | $5.47 | 9500 |
| 2025-12-29 | 0.00 | $5.44 | 13000 |
| 2025-12-26 | -10.61 | $5.31 | 10900 |
| 2025-12-24 | -6.76 | $5.31 | 5100 |
| 2025-12-23 | -6.58 | $5.28 | 18930 |
| 2025-12-22 | 0.00 | $5.29 | 2325 |
| 2025-12-19 | 0.00 | $5.22 | 557 |
| 2025-12-18 | -2.41 | $5.16 | 45800 |
| 2025-12-17 | -7.50 | $5.09 | 3209 |
| 2025-12-16 | -20.00 | $4.99 | 10407 |
| 2025-12-15 | -6.25 | $5.10 | 92924 |
| 2025-12-12 | -13.75 | $5.04 | 12000 |
| 2025-12-11 | -3.75 | $5.12 | 14600 |
| 2025-12-10 | -6.25 | $5.10 | 17100 |
| 2025-12-09 | -13.75 | $5.04 | 34738 |
| 2025-12-08 | -17.50 | $5.01 | 31000 |
| 2025-12-05 | -7.50 | $5.09 | 12300 |
| 2025-12-04 | -2.50 | $5.13 | 109500 |
| 2025-12-03 | -2.53 | $5.12 | 19744 |
| 2025-12-02 | -37.70 | $4.73 | 10418 |
| 2025-12-01 | -22.95 | $4.82 | 2000 |
| 2025-11-28 | -27.87 | $4.79 | 43107 |
| 2025-11-26 | -55.74 | $4.62 | 2780 |
| 2025-11-25 | -65.63 | $4.57 | 6700 |
| 2025-11-24 | -73.44 | $4.52 | 6447 |
| 2025-11-21 | -92.19 | $4.40 | 7100 |
| 2025-11-20 | -94.12 | $4.51 | 31200 |
| 2025-11-19 | -82.61 | $4.61 | 2125 |
| 2025-11-18 | -65.22 | $4.69 | 1522 |
| 2025-11-17 | -32.61 | $4.84 | 5300 |
| 2025-11-14 | -45.65 | $4.78 | 18500 |
| 2025-11-13 | -21.74 | $4.89 | 6323 |
| 2025-11-12 | -19.57 | $4.90 | 7026 |
| 2025-11-11 | -30.43 | $4.85 | 2700 |
| 2025-11-10 | -41.30 | $4.80 | 200 |
| 2025-11-07 | -67.39 | $4.68 | 600 |
| 2025-11-06 | -73.91 | $4.65 | 28807 |
| 2025-11-05 | -91.30 | $4.57 | 1120 |
| 2025-11-04 | -95.65 | $4.55 | 4302 |
| 2025-11-03 | -73.91 | $4.65 | 10731 |
| 2025-10-31 | -45.65 | $4.78 | 5031 |
| 2025-10-30 | -30.43 | $4.85 | 14608 |
| 2025-10-29 | -23.91 | $4.88 | 113700 |
| 2025-10-28 | -26.67 | $4.75 | 3300 |
| 2025-10-27 | -56.67 | $4.66 | 5900 |
| 2025-10-24 | -100.00 | $4.53 | 25925 |
| 2025-10-23 | -53.85 | $4.62 | 2438 |
| 2025-10-22 | -61.90 | $4.57 | 2200 |
| 2025-10-21 | -59.52 | $4.58 | 6942 |
| 2025-10-20 | -37.25 | $4.64 | 4600 |
| 2025-10-17 | -41.82 | $4.60 | 14521 |
| 2025-10-16 | -26.98 | $4.66 | 14821 |
| 2025-10-15 | -11.59 | $4.75 | 2710 |
| 2025-10-14 | -15.94 | $4.72 | 9504 |
| 2025-10-13 | -14.49 | $4.73 | 8700 |
| 2025-10-10 | -27.78 | $4.63 | 10100 |
| 2025-10-09 | -9.72 | $4.76 | 6400 |
| 2025-10-08 | -3.61 | $4.80 | 11900 |
| 2025-10-07 | -4.82 | $4.79 | 11300 |
| 2025-10-06 | -2.56 | $4.76 | 9345 |
| 2025-10-03 | -2.47 | $4.64 | 116710 |
| 2025-10-02 | -9.76 | $4.58 | 2938 |
| 2025-10-01 | -8.24 | $4.59 | 17600 |
| 2025-09-30 | -5.75 | $4.59 | 25240 |
| 2025-09-29 | -2.30 | $4.62 | 7920 |
| 2025-09-26 | 0.00 | $4.54 | 5100 |
| 2025-09-25 | -8.45 | $4.42 | 27543 |
| 2025-09-24 | -7.04 | $4.43 | 36036 |
| 2025-09-23 | -6.45 | $4.35 | 15600 |
| 2025-09-22 | -1.79 | $4.32 | 21127 |
| 2025-09-19 | -2.13 | $4.23 | 26116 |
| 2025-09-18 | -14.89 | $4.17 | 9643 |
| 2025-09-17 | -14.89 | $4.17 | 34526 |
| 2025-09-16 | -4.26 | $4.22 | 23209 |
| 2025-09-15 | -11.11 | $4.17 | 34714 |
| 2025-09-12 | -10.53 | $4.11 | 111033 |
| 2025-09-11 | -36.11 | $4.00 | 5037 |
| 2025-09-10 | -27.78 | $4.03 | 16700 |
| 2025-09-09 | -16.67 | $4.07 | 110700 |
| 2025-09-08 | -73.33 | $3.85 | 14605 |
| 2025-09-05 | -76.67 | $3.84 | 39642 |
| 2025-09-04 | -78.79 | $3.81 | 289700 |
| 2025-09-03 | -75.76 | $3.82 | 7648 |
| 2025-09-02 | -75.76 | $3.82 | 201528 |
| 2025-08-29 | -33.33 | $3.96 | 90700 |
| 2025-08-28 | -18.18 | $4.01 | 25121 |
| 2025-08-27 | -36.36 | $3.95 | 4227 |
| 2025-08-26 | -54.76 | $3.93 | 220200 |
| 2025-08-25 | -52.38 | $3.94 | 5640 |
| 2025-08-22 | -56.86 | $3.96 | 5600 |
| 2025-08-21 | -67.21 | $3.94 | 6200 |
| 2025-08-20 | -67.69 | $3.95 | 32400 |
| 2025-08-19 | -66.22 | $3.99 | 30300 |
| 2025-08-18 | -72.97 | $3.94 | 26000 |
| 2025-08-15 | -55.41 | $4.07 | 5445 |
| 2025-08-14 | -66.22 | $3.99 | 17626 |
| 2025-08-13 | -63.51 | $4.01 | 5000 |
| 2025-08-12 | -64.86 | $4.00 | 11700 |
| 2025-08-11 | -78.38 | $3.90 | 4800 |
| 2025-08-08 | -83.78 | $3.86 | 7115 |
| 2025-08-07 | -98.65 | $3.75 | 9531 |
| 2025-08-06 | -100.00 | $3.80 | 59400 |
| 2025-08-05 | -81.03 | $4.01 | 42027 |
| 2025-08-04 | -86.21 | $3.98 | 14100 |
| 2025-08-01 | -87.93 | $3.97 | 39701 |
| 2025-07-31 | -77.59 | $4.03 | 46800 |
| 2025-07-30 | -100.00 | $4.00 | 52233 |
| 2025-07-29 | -76.47 | $4.09 | 11200 |
| 2025-07-28 | -40.98 | $4.23 | 6900 |
| 2025-07-25 | -23.81 | $4.33 | 16722 |
| 2025-07-24 | -17.46 | $4.37 | 6236 |
| 2025-07-23 | -10.26 | $4.40 | 20710 |
| 2025-07-22 | -4.29 | $4.37 | 13014 |
| 2025-07-21 | -10.71 | $4.20 | 11219 |
| 2025-07-18 | -32.14 | $4.08 | 21700 |
| 2025-07-17 | -32.14 | $4.08 | 4000 |
| 2025-07-16 | -32.14 | $4.08 | 17100 |
| 2025-07-15 | -19.64 | $4.15 | 4700 |
| 2025-07-14 | -11.11 | $4.18 | 34134 |
| 2025-07-11 | 0.00 | $4.24 | 9700 |
| 2025-07-10 | -1.85 | $4.23 | 7200 |
| 2025-07-09 | -38.89 | $4.03 | 10400 |
| 2025-07-08 | -12.96 | $4.17 | 14704 |
| 2025-07-07 | -35.19 | $4.05 | 6531 |
| 2025-07-03 | -1.85 | $4.23 | 19700 |
| 2025-07-02 | 0.00 | $4.20 | 18900 |
| 2025-07-01 | 0.00 | $4.03 | 2531 |
| 2025-06-30 | -19.35 | $3.95 | 19600 |
| 2025-06-27 | -32.26 | $3.91 | 8240 |
| 2025-06-26 | -12.90 | $3.97 | 12400 |
| 2025-06-25 | -70.27 | $3.75 | 6300 |
| 2025-06-24 | -72.97 | $3.74 | 17213 |
| 2025-06-23 | -37.21 | $3.85 | 16440 |
| 2025-06-20 | -46.67 | $3.80 | 78007 |
| 2025-06-18 | -24.44 | $3.90 | 13412 |
| 2025-06-17 | -35.56 | $3.85 | 2200 |
| 2025-06-16 | -13.21 | $3.94 | 5400 |
| 2025-06-13 | -3.77 | $3.99 | 40348 |
| 2025-06-12 | -20.75 | $3.90 | 1448 |
| 2025-06-11 | -26.42 | $3.87 | 32200 |
| 2025-06-10 | -15.38 | $3.92 | 2200 |
| 2025-06-09 | -13.46 | $3.93 | 22700 |
| 2025-06-06 | -20.00 | $3.87 | 538035 |
| 2025-06-05 | -10.77 | $3.93 | 12500 |
| 2025-06-04 | -1.56 | $3.93 | 14600 |
| 2025-06-03 | -9.52 | $3.82 | 11000 |
| 2025-06-02 | -2.74 | $3.86 | 32400 |
| 2025-05-30 | -4.17 | $3.84 | 9000 |
| 2025-05-29 | -3.17 | $3.76 | 12033 |
| 2025-05-28 | -8.62 | $3.68 | 6843 |
| 2025-05-27 | -5.17 | $3.70 | 22124 |
| 2025-05-23 | 0.00 | $3.72 | 6201 |
| 2025-05-22 | -22.22 | $3.57 | 1200 |
| 2025-05-21 | -24.07 | $3.56 | 11600 |
| 2025-05-20 | -14.81 | $3.61 | 2.0M |
| 2025-05-19 | -31.48 | $3.52 | 23406 |
| 2025-05-16 | -29.63 | $3.53 | 7745 |
| 2025-05-15 | -9.26 | $3.64 | 4333 |
| 2025-05-14 | -14.81 | $3.61 | 755129 |
| 2025-05-13 | -17.31 | $3.58 | 1.1M |
| 2025-05-12 | -26.92 | $3.53 | 47421 |
| 2025-05-09 | -57.69 | $3.37 | 26029 |
| 2025-05-08 | -46.55 | $3.40 | 32300 |
| 2025-05-07 | -50.75 | $3.33 | 3000 |
| 2025-05-06 | -58.33 | $3.25 | 26145 |
| 2025-05-05 | -37.97 | $3.37 | 29400 |
| 2025-05-02 | -46.84 | $3.30 | 19500 |
| 2025-05-01 | -51.90 | $3.26 | 396327 |
| 2025-04-30 | -37.97 | $3.37 | 35100 |
| 2025-04-29 | -15.19 | $3.55 | 42930 |
| 2025-04-28 | -15.19 | $3.55 | 34540 |
| 2025-04-25 | -30.69 | $3.58 | 5425 |
| 2025-04-24 | -28.71 | $3.60 | 105300 |
| 2025-04-23 | -41.28 | $3.52 | 12431 |
| 2025-04-22 | -52.21 | $3.42 | 16900 |
| 2025-04-21 | -56.64 | $3.37 | 17000 |
| 2025-04-17 | -50.44 | $3.44 | 26829 |
| 2025-04-16 | -56.41 | $3.39 | 69300 |
| 2025-04-15 | -57.26 | $3.41 | 5500 |
| 2025-04-14 | -56.82 | $3.45 | 53900 |
| 2025-04-11 | -62.12 | $3.38 | 110509 |
| 2025-04-10 | -82.22 | $3.12 | 90000 |
| 2025-04-09 | -75.56 | $3.21 | 27100 |
| 2025-04-08 | -94.81 | $2.95 | 70600 |
| 2025-04-07 | -92.59 | $2.98 | 458729 |
| 2025-04-04 | -95.12 | $3.06 | 261335 |
| 2025-04-03 | -95.12 | $3.45 | 121236 |
| 2025-04-02 | -92.19 | $3.66 | 17100 |
| 2025-04-01 | -92.19 | $3.66 | 10404 |
| 2025-03-31 | -90.63 | $3.67 | 34700 |
| 2025-03-28 | -100.00 | $3.80 | 50100 |
| 2025-03-27 | -95.00 | $3.87 | 9046 |
| 2025-03-26 | -89.74 | $3.90 | 44313 |
| 2025-03-25 | -74.36 | $3.96 | 21700 |
| 2025-03-24 | -76.92 | $3.95 | 32209 |
| 2025-03-21 | -97.44 | $3.87 | 10900 |
| 2025-03-20 | -79.31 | $4.02 | 10200 |
| 2025-03-19 | -58.62 | $4.08 | 21103 |
| 2025-03-18 | -41.38 | $4.13 | 19500 |
| 2025-03-17 | -53.85 | $4.20 | 35523 |
| 2025-03-14 | -52.63 | $4.23 | 189640 |
| 2025-03-13 | -78.95 | $4.08 | 2222 |
| 2025-03-12 | -84.21 | $4.05 | 41800 |
| 2025-03-11 | -75.44 | $4.10 | 24506 |
| 2025-03-10 | -87.72 | $4.03 | 22000 |
| 2025-03-07 | -68.42 | $4.14 | 35626 |
| 2025-03-06 | -52.63 | $4.23 | 20900 |
| 2025-03-05 | -54.39 | $4.22 | 18300 |
| 2025-03-04 | -91.23 | $4.01 | 13330 |
| 2025-03-03 | -81.48 | $4.09 | 92800 |
| 2025-02-28 | -98.15 | $4.00 | 18608 |
| 2025-02-27 | -98.15 | $4.00 | 31700 |
| 2025-02-26 | -90.57 | $4.05 | 121100 |
| 2025-02-25 | -92.45 | $4.04 | 24130 |
| 2025-02-24 | -100.00 | $4.00 | 24543 |
| 2025-02-21 | -98.51 | $4.06 | 12300 |
| 2025-02-20 | -93.44 | $4.15 | 19546 |
| 2025-02-19 | -100.00 | $4.11 | 23531 |
| 2025-02-18 | -56.90 | $4.43 | 20207 |
| 2025-02-14 | -56.90 | $4.43 | 34345 |
| 2025-02-13 | -79.71 | $4.32 | 4400 |
| 2025-02-12 | -89.86 | $4.25 | 54500 |
| 2025-02-11 | -72.46 | $4.37 | 19324 |
| 2025-02-10 | -62.32 | $4.44 | 21939 |
| 2025-02-07 | -62.32 | $4.44 | 17305 |
| 2025-02-06 | -66.67 | $4.41 | 23400 |
| 2025-02-05 | -75.36 | $4.35 | 41000 |
| 2025-02-04 | -75.36 | $4.35 | 2500 |
| 2025-02-03 | -88.41 | $4.26 | 61019 |
| 2025-01-31 | -83.61 | $4.36 | 4825 |
| 2025-01-30 | -80.33 | $4.38 | 8320 |
| 2025-01-29 | -100.00 | $4.26 | 30600 |
| 2025-01-28 | -88.24 | $4.42 | 117022 |
| 2025-01-27 | -74.51 | $4.49 | 7414 |
| 2025-01-24 | -39.22 | $4.67 | 16920 |
| 2025-01-23 | -47.06 | $4.63 | 2800 |
| 2025-01-22 | -41.51 | $4.65 | 7300 |
| 2025-01-21 | -33.96 | $4.69 | 75900 |
| 2025-01-17 | -45.28 | $4.63 | 194418 |
| 2025-01-16 | -13.21 | $4.80 | 19519 |
| 2025-01-15 | -55.56 | $4.50 | 205687 |
| 2025-01-14 | -65.12 | $4.49 | 11618 |
| 2025-01-13 | -93.62 | $4.37 | 25006 |
| 2025-01-10 | -85.96 | $4.42 | 115015 |
| 2025-01-08 | -79.69 | $4.47 | 5900 |
| 2025-01-07 | -73.97 | $4.53 | 15800 |
| 2025-01-06 | -71.23 | $4.55 | 23300 |
| 2025-01-03 | -76.71 | $4.51 | 20300 |
| 2025-01-02 | -82.19 | $4.47 | 8900 |
| 2024-12-31 | -90.41 | $4.41 | 12500 |
| 2024-12-30 | -94.52 | $4.38 | 205700 |
| 2024-12-27 | -89.04 | $4.42 | 11100 |
| 2024-12-26 | -78.08 | $4.50 | 23600 |
| 2024-12-24 | -87.67 | $4.43 | 37700 |
| 2024-12-23 | -83.56 | $4.46 | 40442 |
| 2024-12-20 | -82.19 | $4.47 | 21500 |
| 2024-12-19 | -93.94 | $4.45 | 24440 |
| 2024-12-18 | -91.23 | $4.55 | 11400 |
| 2024-12-17 | -81.13 | $4.64 | 78640 |
| 2024-12-16 | -82.98 | $4.68 | 56627 |
| 2024-12-13 | -89.74 | $4.72 | 8308 |
| 2024-12-12 | -72.97 | $4.80 | 13800 |
| 2024-12-11 | -43.24 | $4.91 | 27908 |
| 2024-12-10 | -43.24 | $4.91 | 23900 |
| 2024-12-09 | -8.11 | $5.04 | 24202 |
| 2024-12-06 | -75.00 | $4.80 | 27147 |
| 2024-12-05 | -86.11 | $4.80 | 28500 |
| 2024-12-04 | -79.17 | $4.85 | 320700 |
| 2024-12-03 | -81.94 | $4.83 | 37518 |
| 2024-12-02 | -86.11 | $4.80 | 4.0M |
| 2024-11-29 | -81.94 | $4.83 | 11700 |
| 2024-11-27 | -88.89 | $4.78 | 40535 |
| 2024-11-26 | -95.83 | $4.73 | 11625 |
| 2024-11-25 | -70.83 | $4.91 | 14600 |
| 2024-11-22 | -90.28 | $4.77 | 10800 |
| 2024-11-21 | -86.11 | $4.80 | 43135 |
| 2024-11-20 | -83.10 | $4.83 | 114700 |
| 2024-11-19 | -87.32 | $4.80 | 190406 |
| 2024-11-18 | -84.51 | $4.82 | 21800 |
| 2024-11-15 | -84.51 | $4.82 | 106629 |
| 2024-11-14 | -88.73 | $4.79 | 106146 |
| 2024-11-13 | -94.03 | $4.79 | 177234 |
| 2024-11-12 | -98.41 | $4.80 | 2800 |
| 2024-11-11 | -97.67 | $5.00 | 28600 |
| 2024-11-08 | -91.30 | $5.10 | 12801 |
| 2024-11-07 | -28.00 | $5.42 | 41049 |
| 2024-11-06 | -76.36 | $5.19 | 6506 |
| 2024-11-05 | -60.42 | $5.32 | 51632 |
| 2024-11-04 | -75.00 | $5.25 | 7500 |
| 2024-11-01 | -87.10 | $5.21 | 15613 |
| 2024-10-31 | -80.65 | $5.25 | 9237 |
| 2024-10-30 | -64.52 | $5.35 | 8600 |
| 2024-10-29 | -76.81 | $5.29 | 31800 |
| 2024-10-28 | -82.86 | $5.25 | 46600 |
| 2024-10-25 | -97.14 | $5.15 | 7316 |
| 2024-10-24 | -97.14 | $5.15 | 20800 |
| 2024-10-23 | -90.00 | $5.20 | 91600 |
| 2024-10-22 | -87.30 | $5.28 | 9331 |
| 2024-10-21 | -90.48 | $5.26 | 22028 |
| 2024-10-18 | -73.08 | $5.26 | 315331 |
| 2024-10-17 | -71.60 | $5.25 | — |
| 2024-10-16 | -71.60 | $5.25 | 9707 |
| 2024-10-15 | -65.12 | $5.27 | 9449 |
| 2024-10-14 | -34.83 | $5.52 | 36800 |
| 2024-10-11 | -31.46 | $5.55 | 5100 |
| 2024-10-10 | -37.89 | $5.47 | 4111 |
| 2024-10-09 | -38.61 | $5.44 | 1900 |
| 2024-10-08 | -26.55 | $5.53 | 15109 |
| 2024-10-07 | -7.96 | $5.74 | 33917 |
| 2024-10-04 | -13.27 | $5.68 | 410200 |
| 2024-10-03 | -12.39 | $5.69 | 49000 |
| 2024-10-02 | -7.08 | $5.75 | 7300 |
| 2024-10-01 | -13.27 | $5.68 | 21023 |
| 2024-09-30 | -0.95 | $5.74 | 6000 |
| 2024-09-27 | -7.62 | $5.67 | 11700 |
| 2024-09-26 | -6.86 | $5.65 | 83900 |
| 2024-09-25 | -5.41 | $5.40 | 315548 |
| 2024-09-24 | -30.49 | $5.27 | 19000 |
| 2024-09-23 | -46.34 | $5.14 | 9102 |
| 2024-09-20 | -53.66 | $5.08 | 53248 |
| 2024-09-19 | -42.68 | $5.17 | 17710 |
| 2024-09-18 | -67.07 | $4.97 | 25544 |
| 2024-09-17 | -65.85 | $4.98 | 6100 |
| 2024-09-16 | -63.41 | $5.00 | 1821 |
| 2024-09-13 | -70.73 | $4.94 | 71713 |
| 2024-09-12 | -70.73 | $4.94 | 28600 |
| 2024-09-11 | -92.68 | $4.76 | 33800 |
| 2024-09-10 | -95.00 | $4.76 | 15737 |
| 2024-09-09 | -90.54 | $4.85 | 9600 |
| 2024-09-06 | -98.65 | $4.79 | 121400 |
| 2024-09-05 | -96.49 | $4.97 | 96000 |
| 2024-09-04 | -89.47 | $5.01 | 26714 |
| 2024-09-03 | -98.28 | $4.95 | 15602 |
| 2024-08-30 | -39.39 | $5.26 | 8418 |
| 2024-08-29 | -27.27 | $5.34 | 4347 |
| 2024-08-28 | -30.30 | $5.32 | 1900 |
| 2024-08-27 | -14.29 | $5.46 | 31106 |
| 2024-08-26 | -21.43 | $5.41 | 31400 |
| 2024-08-23 | -24.29 | $5.39 | 4630 |
| 2024-08-22 | -40.26 | $5.32 | 5943 |
| 2024-08-21 | -37.66 | $5.34 | 6017 |
| 2024-08-20 | -32.47 | $5.38 | 12700 |
| 2024-08-19 | -40.51 | $5.33 | 2100 |
| 2024-08-16 | -61.96 | $5.21 | 20100 |
| 2024-08-15 | -56.52 | $5.26 | 38526 |
| 2024-08-14 | -69.90 | $5.17 | 127203 |
| 2024-08-13 | -70.34 | $5.21 | 337500 |
| 2024-08-12 | -67.80 | $5.24 | 30500 |
| 2024-08-09 | -73.08 | $5.21 | 7000 |
| 2024-08-08 | -78.10 | $5.16 | 34500 |
| 2024-08-07 | -83.21 | $5.09 | 23828 |
| 2024-08-06 | -89.05 | $5.01 | 25509 |
| 2024-08-05 | -85.40 | $5.06 | 11800 |
| 2024-08-02 | -93.58 | $5.21 | 7417 |
| 2024-08-01 | -100.00 | $5.24 | 3418 |
| 2024-07-31 | -75.82 | $5.54 | 5500 |
| 2024-07-30 | -100.00 | $5.32 | 7427 |
| 2024-07-29 | -100.00 | $5.43 | 17000 |
| 2024-07-26 | -91.67 | $5.57 | 1312 |
| 2024-07-25 | -93.06 | $5.56 | 6829 |
| 2024-07-24 | -100.00 | $5.53 | 7437 |
| 2024-07-23 | -100.00 | $5.55 | 14527 |
| 2024-07-22 | -94.34 | $5.73 | 15817 |
| 2024-07-19 | -90.91 | $5.73 | 33424 |
| 2024-07-18 | -65.45 | $5.87 | 5027 |
| 2024-07-17 | -45.45 | $5.98 | 26600 |
| 2024-07-16 | -49.15 | $5.94 | 13900 |
| 2024-07-15 | -23.73 | $6.09 | 11208 |
| 2024-07-12 | -13.56 | $6.15 | 4900 |
| 2024-07-11 | -6.90 | $6.18 | 34200 |
| 2024-07-10 | -13.79 | $6.14 | 6631 |
| 2024-07-09 | -13.79 | $6.14 | 11044 |
| 2024-07-08 | -17.24 | $6.12 | 26900 |
| 2024-07-05 | -3.45 | $6.20 | 9028 |
| 2024-07-03 | -11.76 | $6.09 | 13800 |
| 2024-07-02 | -48.98 | $5.89 | 3900 |
| 2024-07-01 | -65.00 | $5.85 | 5442 |
| 2024-06-28 | -90.00 | $5.70 | 30200 |
| 2024-06-27 | -90.00 | $5.70 | 6323 |
| 2024-06-26 | -85.00 | $5.73 | 5900 |
| 2024-06-25 | -77.78 | $5.78 | 2500 |
| 2024-06-24 | -68.25 | $5.84 | 7400 |
| 2024-06-21 | -85.71 | $5.73 | 18023 |
| 2024-06-20 | -58.73 | $5.90 | 29600 |
| 2024-06-18 | -80.26 | $5.79 | 33917 |
| 2024-06-17 | -85.53 | $5.75 | 1817 |
| 2024-06-14 | -89.86 | $5.78 | 109900 |
| 2024-06-13 | -84.75 | $5.90 | 19000 |
| 2024-06-12 | -96.08 | $5.91 | 3348 |
| 2024-06-11 | -80.39 | $5.99 | 4800 |
| 2024-06-10 | -54.00 | $6.13 | 10014 |
| 2024-06-07 | -90.00 | $5.95 | 5110 |
| 2024-06-06 | -52.31 | $6.06 | 276700 |
| 2024-06-05 | -53.03 | $6.05 | 16100 |
| 2024-06-04 | -63.64 | $5.98 | 149935 |
| 2024-06-03 | -36.36 | $6.16 | 10938 |
| 2024-05-31 | -34.67 | $6.14 | 27000 |
| 2024-05-30 | -32.00 | $6.16 | 2000 |
| 2024-05-29 | -36.00 | $6.13 | 5300 |
| 2024-05-28 | -20.00 | $6.25 | 6200 |
| 2024-05-24 | -30.67 | $6.17 | 6830 |
| 2024-05-23 | -37.33 | $6.12 | 1600 |
| 2024-05-22 | -40.00 | $6.10 | 54500 |
| 2024-05-21 | -6.67 | $6.35 | 19639 |
| 2024-05-20 | -5.33 | $6.36 | 23300 |
| 2024-05-17 | -4.11 | $6.35 | 10526 |
| 2024-05-16 | -5.00 | $6.22 | 15800 |
| 2024-05-15 | -1.75 | $6.21 | 8307 |
| 2024-05-14 | -3.51 | $6.20 | 32800 |
| 2024-05-13 | -30.77 | $5.92 | 85837 |
| 2024-05-10 | -27.50 | $5.94 | 10637 |
| 2024-05-09 | -60.47 | $5.82 | 12500 |
| 2024-05-08 | -48.84 | $5.87 | 163317 |
| 2024-05-07 | -55.81 | $5.84 | 327400 |
| 2024-05-06 | -58.14 | $5.83 | 16600 |
| 2024-05-03 | -79.07 | $5.74 | 13600 |
| 2024-05-02 | -85.37 | $5.73 | 6500 |
| 2024-05-01 | -62.86 | $5.86 | 3230 |
| 2024-04-30 | -41.86 | $5.90 | 316 |
| 2024-04-29 | -33.33 | $5.92 | 18735 |
| 2024-04-26 | -30.51 | $5.90 | 53900 |
| 2024-04-25 | -31.67 | $5.89 | 3200 |
| 2024-04-24 | -24.68 | $5.89 | 31700 |
| 2024-04-23 | -45.45 | $5.73 | 13300 |
| 2024-04-22 | -24.68 | $5.89 | 2011 |
| 2024-04-19 | -25.97 | $5.88 | 4700 |
| 2024-04-18 | -16.88 | $5.95 | 7100 |
| 2024-04-17 | -28.75 | $5.85 | 101631 |
| 2024-04-16 | -30.49 | $5.83 | 167400 |
| 2024-04-15 | -14.63 | $5.96 | 66200 |
| 2024-04-12 | -9.76 | $6.00 | 115239 |
| 2024-04-11 | -21.25 | $5.89 | 29600 |
| 2024-04-10 | -21.25 | $5.89 | 7615 |
| 2024-04-09 | -4.21 | $6.02 | 72000 |
| 2024-04-08 | -2.15 | $5.92 | 274100 |
| 2024-04-05 | -16.13 | $5.79 | 65038 |
| 2024-04-04 | -9.68 | $5.85 | 129411 |
| 2024-04-03 | 0.00 | $5.85 | 73900 |
| 2024-04-02 | -11.63 | $5.60 | 452701 |
| 2024-04-01 | -3.95 | $5.54 | 26900 |
| 2024-03-28 | -8.97 | $5.50 | 321022 |
| 2024-03-27 | -14.12 | $5.45 | 486043 |
| 2024-03-26 | -22.99 | $5.37 | 6823 |
| 2024-03-25 | -28.41 | $5.32 | 59400 |
| 2024-03-22 | -18.68 | $5.40 | 904000 |
| 2024-03-21 | -14.29 | $5.44 | 891800 |
| 2024-03-20 | -20.88 | $5.38 | 11030 |
| 2024-03-19 | -14.10 | $5.33 | 117400 |
| 2024-03-18 | -3.85 | $5.41 | 16200 |
| 2024-03-15 | -3.85 | $5.41 | 26118 |
| 2024-03-14 | -9.46 | $5.33 | 100200 |
| 2024-03-13 | -1.37 | $5.38 | 121700 |
| 2024-03-12 | -17.54 | $5.13 | 39408 |
| 2024-03-11 | -31.58 | $5.05 | 95500 |
| 2024-03-08 | -15.79 | $5.14 | 44200 |
| 2024-03-07 | -4.35 | $5.10 | 156500 |
| 2024-03-06 | -40.43 | $4.94 | 39300 |
| 2024-03-05 | -66.67 | $4.84 | 11847 |
| 2024-03-04 | -65.45 | $4.85 | 28400 |
| 2024-03-01 | -78.38 | $4.82 | 16432 |
| 2024-02-29 | -84.15 | $4.79 | 309200 |
| 2024-02-28 | -92.68 | $4.72 | 71232 |
| 2024-02-27 | -90.24 | $4.74 | 41312 |
| 2024-02-26 | -96.34 | $4.69 | 274516 |
| 2024-02-23 | -95.95 | $4.77 | 29319 |
| 2024-02-22 | -97.18 | $4.79 | 172800 |
| 2024-02-21 | -93.65 | $4.89 | 30407 |
| 2024-02-20 | -90.48 | $4.91 | 10132 |
| 2024-02-16 | -71.43 | $5.03 | 46741 |
| 2024-02-15 | -82.54 | $4.96 | 19500 |
| 2024-02-14 | -92.06 | $4.90 | 15523 |
| 2024-02-13 | -93.65 | $4.89 | 5400 |
| 2024-02-12 | -83.33 | $4.98 | 46833 |
| 2024-02-09 | -96.77 | $4.88 | 145400 |
| 2024-02-08 | -96.10 | $5.04 | 27914 |
| 2024-02-07 | -93.42 | $5.07 | 35447 |
| 2024-02-06 | -78.95 | $5.18 | 41400 |
| 2024-02-05 | -85.23 | $5.15 | 144921 |
| 2024-02-02 | -71.58 | $5.29 | 17347 |
| 2024-02-01 | -51.58 | $5.48 | 67622 |
| 2024-01-31 | -64.21 | $5.36 | 8700 |
| 2024-01-30 | -63.16 | $5.37 | 2206 |
| 2024-01-29 | -59.41 | $5.43 | 68513 |
| 2024-01-26 | -64.49 | $5.40 | 11245 |
| 2024-01-25 | -78.50 | $5.25 | 27147 |
| 2024-01-24 | -71.96 | $5.32 | 18041 |
| 2024-01-23 | -85.05 | $5.18 | 7500 |
| 2024-01-22 | -97.20 | $5.05 | 77818 |
| 2024-01-19 | -93.18 | $5.27 | 19424 |
| 2024-01-18 | -90.48 | $5.33 | 64600 |
| 2024-01-17 | -98.81 | $5.26 | 33500 |
| 2024-01-16 | -93.22 | $5.54 | 54000 |
| 2024-01-12 | -82.61 | $5.71 | 9006 |
| 2024-01-11 | -51.52 | $5.75 | 11706 |
| 2024-01-10 | -57.58 | $5.71 | 28043 |
| 2024-01-09 | -57.58 | $5.71 | 8900 |
| 2024-01-08 | -34.85 | $5.86 | 56129 |
| 2024-01-05 | -39.39 | $5.83 | 102422 |
| 2024-01-04 | -24.24 | $5.93 | 21300 |
| 2024-01-03 | -43.94 | $5.80 | 72500 |
| 2024-01-02 | -30.30 | $5.89 | 25500 |
| 2023-12-29 | -13.64 | $6.00 | 8449 |
| 2023-12-28 | -18.18 | $5.97 | 20000 |
| 2023-12-27 | -3.08 | $6.06 | 62124 |
| 2023-12-26 | -12.90 | $5.97 | 13400 |
| 2023-12-22 | -16.13 | $5.95 | 43000 |
| 2023-12-21 | -10.53 | $5.94 | 10644 |
| 2023-12-20 | -19.30 | $5.89 | 290436 |
| 2023-12-19 | -1.75 | $5.99 | 15714 |
| 2023-12-18 | -11.11 | $5.83 | 107624 |
| 2023-12-15 | -8.89 | $5.84 | 90300 |
| 2023-12-14 | -20.45 | $5.78 | 105500 |
| 2023-12-13 | -77.27 | $5.53 | 19648 |
| 2023-12-12 | -88.10 | $5.50 | 12800 |
| 2023-12-11 | -45.90 | $5.59 | 93513 |
| 2023-12-08 | -24.64 | $5.70 | 25300 |
| 2023-12-07 | -13.04 | $5.78 | 32900 |
| 2023-12-06 | -37.68 | $5.61 | 10125 |
| 2023-12-05 | -46.38 | $5.55 | 10600 |
| 2023-12-04 | -33.33 | $5.64 | 13640 |
| 2023-12-01 | -13.04 | $5.78 | 156117 |
| 2023-11-30 | -43.48 | $5.57 | 19500 |
| 2023-11-29 | -22.97 | $5.70 | 5037 |
| 2023-11-28 | -27.03 | $5.67 | 22932 |
| 2023-11-27 | -37.84 | $5.59 | 25622 |
| 2023-11-24 | -24.32 | $5.69 | 17836 |
| 2023-11-22 | -31.08 | $5.64 | 15100 |
| 2023-11-21 | -17.57 | $5.74 | 196900 |
| 2023-11-20 | -4.05 | $5.84 | 35100 |
| 2023-11-17 | 0.00 | $5.86 | 162100 |
| 2023-11-16 | -17.39 | $5.70 | 13800 |
| 2023-11-15 | -4.35 | $5.79 | 58100 |
| 2023-11-14 | -11.32 | $5.60 | 41200 |
| 2023-11-13 | -63.64 | $5.33 | 15027 |
| 2023-11-10 | -78.18 | $5.25 | 8343 |
| 2023-11-09 | -80.00 | $5.24 | 10002 |
| 2023-11-08 | -81.82 | $5.23 | 54700 |
| 2023-11-07 | -68.33 | $5.32 | 10200 |
| 2023-11-06 | -45.90 | $5.46 | 20836 |
| 2023-11-03 | -45.90 | $5.46 | 54718 |
| 2023-11-02 | -55.74 | $5.40 | 20501 |
| 2023-11-01 | -86.89 | $5.21 | 12500 |
| 2023-10-31 | -75.00 | $5.29 | 13000 |
| 2023-10-30 | -51.67 | $5.43 | 8300 |
| 2023-10-27 | -65.00 | $5.35 | 4936 |
| 2023-10-26 | -72.86 | $5.33 | 13600 |
| 2023-10-25 | -74.29 | $5.32 | 12300 |
| 2023-10-24 | -80.00 | $5.28 | 28904 |
| 2023-10-23 | -77.14 | $5.30 | 150900 |
| 2023-10-20 | -98.21 | $5.29 | 21200 |
| 2023-10-19 | -66.00 | $5.51 | 2316 |
| 2023-10-18 | -60.00 | $5.54 | 60543 |
| 2023-10-17 | -40.00 | $5.64 | 12200 |
| 2023-10-16 | -38.00 | $5.65 | 58718 |
| 2023-10-13 | -60.00 | $5.54 | 5000 |
| 2023-10-12 | -38.00 | $5.65 | 5100 |
| 2023-10-11 | -32.00 | $5.68 | 19717 |
| 2023-10-10 | -23.53 | $5.72 | 71200 |
| 2023-10-09 | -54.90 | $5.56 | 25800 |
| 2023-10-06 | -66.67 | $5.50 | 16300 |
| 2023-10-05 | -77.97 | $5.38 | 5300 |
| 2023-10-04 | -73.33 | $5.40 | 30600 |
| 2023-10-03 | -65.00 | $5.45 | 76208 |
| 2023-10-02 | -48.33 | $5.55 | 9118 |
| 2023-09-29 | -25.00 | $5.69 | 8000 |
| 2023-09-28 | -28.57 | $5.64 | 84735 |
| 2023-09-27 | -57.14 | $5.48 | 13307 |
| 2023-09-26 | -55.36 | $5.49 | 25115 |
| 2023-09-25 | -37.50 | $5.59 | 11538 |
| 2023-09-22 | -41.07 | $5.57 | 3900 |
| 2023-09-21 | -42.86 | $5.56 | 33510 |
| 2023-09-20 | -10.71 | $5.74 | 5000 |
| 2023-09-19 | -17.86 | $5.70 | 17400 |
| 2023-09-18 | -8.16 | $5.69 | 13706 |
| 2023-09-15 | -30.43 | $5.56 | 10100 |
| 2023-09-14 | -7.69 | $5.60 | 51327 |
| 2023-09-13 | -71.79 | $5.35 | 28420 |
| 2023-09-12 | -53.85 | $5.42 | 10200 |
| 2023-09-11 | -58.97 | $5.40 | 18541 |
| 2023-09-08 | -97.62 | $5.25 | 11600 |
| 2023-09-07 | -92.06 | $5.29 | 7800 |
| 2023-09-06 | -93.22 | $5.32 | 18817 |
| 2023-09-05 | -81.36 | $5.39 | 3000 |
| 2023-09-01 | -80.33 | $5.40 | 26441 |
| 2023-08-31 | -90.48 | $5.34 | 4100 |
| 2023-08-30 | -61.90 | $5.52 | 22247 |
| 2023-08-29 | -57.14 | $5.55 | 137900 |
| 2023-08-28 | -75.32 | $5.47 | 4900 |
| 2023-08-25 | -83.72 | $5.42 | 8700 |
| 2023-08-24 | -84.88 | $5.41 | 14200 |
| 2023-08-23 | -70.93 | $5.53 | 5609 |
| 2023-08-22 | -78.16 | $5.47 | 25200 |
| 2023-08-21 | -92.78 | $5.35 | 43000 |
| 2023-08-18 | -94.85 | $5.33 | 23025 |
| 2023-08-17 | -89.47 | $5.40 | 18712 |
| 2023-08-16 | -97.89 | $5.32 | 11900 |
| 2023-08-15 | -100.00 | $5.30 | 36234 |
| 2023-08-14 | -92.50 | $5.51 | 76000 |
| 2023-08-11 | -90.77 | $5.66 | 12738 |
| 2023-08-10 | -80.00 | $5.73 | 24828 |
| 2023-08-09 | -69.23 | $5.80 | 12340 |
| 2023-08-08 | -81.54 | $5.72 | 16600 |
| 2023-08-07 | -56.25 | $5.89 | 22821 |
| 2023-08-04 | -56.34 | $5.85 | 16604 |
| 2023-08-03 | -53.52 | $5.87 | 7046 |
| 2023-08-02 | -50.67 | $5.87 | 132200 |
| 2023-08-01 | -30.67 | $6.02 | 4800 |
| 2023-07-31 | -21.33 | $6.09 | 13100 |
| 2023-07-28 | -36.00 | $5.98 | 12200 |
| 2023-07-27 | -31.65 | $6.00 | 19148 |
| 2023-07-26 | -20.00 | $6.09 | 44000 |
| 2023-07-25 | -5.00 | $6.21 | 74045 |
| 2023-07-24 | -6.67 | $6.15 | 118000 |
| 2023-07-21 | -18.92 | $6.05 | 62400 |
| 2023-07-20 | -14.86 | $6.08 | 13041 |
| 2023-07-19 | -43.24 | $5.87 | 30621 |
| 2023-07-18 | -40.54 | $5.89 | 49600 |
| 2023-07-17 | -31.08 | $5.96 | 28932 |
| 2023-07-14 | -16.22 | $6.07 | 32400 |
| 2023-07-13 | -5.41 | $6.15 | 114700 |
| 2023-07-12 | -26.87 | $5.94 | 27500 |
| 2023-07-11 | -64.79 | $5.66 | 7500 |
| 2023-07-10 | -76.06 | $5.58 | 3000 |
| 2023-07-07 | -70.42 | $5.62 | 26600 |
| 2023-07-06 | -81.94 | $5.53 | 19400 |
| 2023-07-05 | -40.96 | $5.78 | 71345 |
| 2023-07-03 | -34.94 | $5.83 | 5200 |
| 2023-06-30 | -55.42 | $5.66 | 23112 |
| 2023-06-29 | -60.20 | $5.53 | 50304 |
| 2023-06-28 | -61.76 | $5.49 | 27911 |
| 2023-06-27 | -47.06 | $5.64 | 33245 |
| 2023-06-26 | -51.96 | $5.59 | 34424 |
| 2023-06-23 | -60.78 | $5.50 | 40100 |
| 2023-06-22 | -41.18 | $5.70 | 13700 |
| 2023-06-21 | -34.31 | $5.77 | 10822 |
| 2023-06-20 | -32.35 | $5.79 | 68100 |
| 2023-06-16 | -8.82 | $6.03 | 46600 |
| 2023-06-15 | 0.00 | $6.07 | 22123 |
| 2023-06-14 | -11.70 | $5.93 | 26900 |
| 2023-06-13 | -7.04 | $5.76 | 42400 |
| 2023-06-12 | -11.63 | $5.48 | 10300 |
| 2023-06-09 | -11.63 | $5.48 | 102023 |
| 2023-06-08 | -2.33 | $5.52 | 18939 |
| 2023-06-07 | -47.37 | $5.40 | 128440 |
| 2023-06-06 | -61.40 | $5.32 | 31417 |
| 2023-06-05 | -70.59 | $5.35 | 107643 |
| 2023-06-02 | -64.71 | $5.40 | 14400 |
| 2023-06-01 | -84.71 | $5.23 | 4033 |
| 2023-05-31 | -95.29 | $5.14 | 137449 |
| 2023-05-30 | -91.76 | $5.17 | 23900 |
| 2023-05-26 | -83.53 | $5.24 | 38143 |
| 2023-05-25 | -96.47 | $5.13 | 71500 |
| 2023-05-24 | -100.00 | $5.15 | 43500 |
| 2023-05-23 | -100.00 | $5.26 | 35038 |
| 2023-05-22 | -88.00 | $5.42 | 19416 |
| 2023-05-19 | -88.75 | $5.42 | 3122 |
| 2023-05-18 | -100.00 | $5.33 | 20600 |
| 2023-05-17 | -84.21 | $5.48 | 7200 |
| 2023-05-16 | -91.58 | $5.41 | 15433 |
| 2023-05-15 | -84.21 | $5.48 | 17000 |
| 2023-05-12 | -92.63 | $5.40 | 32608 |
| 2023-05-11 | -96.81 | $5.37 | 67606 |
| 2023-05-10 | -77.65 | $5.62 | 16400 |
| 2023-05-09 | -71.76 | $5.67 | 87300 |
| 2023-05-08 | -70.59 | $5.68 | 20928 |
| 2023-05-05 | -74.12 | $5.65 | 8100 |
| 2023-05-04 | -91.76 | $5.50 | 68814 |
| 2023-05-03 | -64.10 | $5.78 | 14100 |
| 2023-05-02 | -69.23 | $5.74 | 14900 |
| 2023-05-01 | -50.00 | $5.89 | 40218 |
| 2023-04-28 | -51.28 | $5.88 | 28105 |
| 2023-04-27 | -38.46 | $5.98 | 25937 |
| 2023-04-26 | -43.59 | $5.94 | 107800 |
| 2023-04-25 | -60.26 | $5.81 | 27518 |
| 2023-04-24 | -22.50 | $6.10 | 32532 |
| 2023-04-21 | -19.57 | $6.10 | 212800 |
| 2023-04-20 | -6.52 | $6.22 | 27100 |
| 2023-04-19 | -10.34 | $6.14 | 201700 |
| 2023-04-18 | -3.45 | $6.20 | 118413 |
| 2023-04-17 | -20.69 | $6.05 | 25215 |
| 2023-04-14 | -9.80 | $6.13 | 175200 |
| 2023-04-13 | -1.77 | $6.13 | 23600 |
| 2023-04-12 | -3.64 | $6.01 | 30500 |
| 2023-04-11 | 0.00 | $5.88 | 29300 |
| 2023-04-10 | -15.91 | $5.69 | 8200 |
| 2023-04-06 | -7.95 | $5.76 | 21942 |
| 2023-04-05 | -14.77 | $5.70 | 27719 |
| 2023-04-04 | -4.55 | $5.79 | 85343 |
| 2023-04-03 | -17.39 | $5.71 | 37900 |
| 2023-03-31 | -31.58 | $5.73 | 63400 |
| 2023-03-30 | -37.23 | $5.81 | 136400 |
| 2023-03-29 | -44.53 | $5.71 | 9504 |
| 2023-03-28 | -47.45 | $5.67 | 157046 |
| 2023-03-27 | -55.47 | $5.56 | 15700 |
| 2023-03-24 | -66.42 | $5.41 | 10827 |
| 2023-03-23 | -62.04 | $5.47 | 8100 |
| 2023-03-22 | -59.85 | $5.50 | 20600 |
| 2023-03-21 | -57.66 | $5.53 | 30136 |
| 2023-03-20 | -56.93 | $5.54 | 29606 |
| 2023-03-17 | -75.18 | $5.29 | 43600 |
| 2023-03-16 | -84.67 | $5.16 | 24700 |
| 2023-03-15 | -95.62 | $5.01 | 129800 |
| 2023-03-14 | -87.50 | $5.60 | 7400 |
| 2023-03-13 | -87.50 | $5.60 | 15500 |
| 2023-03-10 | -97.40 | $5.62 | 31729 |
| 2023-03-09 | -100.00 | $5.60 | 14400 |
| 2023-03-08 | -92.86 | $5.74 | 75412 |
| 2023-03-07 | -98.98 | $5.68 | 35241 |
| 2023-03-06 | -71.43 | $6.05 | 29336 |
| 2023-03-03 | -50.00 | $6.30 | 23239 |
| 2023-03-02 | -70.41 | $6.10 | 94900 |
| 2023-03-01 | -63.81 | $6.19 | 134200 |
| 2023-02-28 | -86.67 | $5.95 | 8115 |
| 2023-02-27 | -82.86 | $5.99 | 44200 |
| 2023-02-24 | -97.14 | $5.84 | 15330 |
| 2023-02-23 | -93.81 | $5.95 | 12449 |
| 2023-02-22 | -94.39 | $5.95 | 29800 |
| 2023-02-21 | -96.88 | $6.05 | 11625 |
| 2023-02-17 | -88.89 | $6.15 | 28000 |
| 2023-02-16 | -94.87 | $6.08 | 34929 |
| 2023-02-15 | -86.32 | $6.18 | 251848 |
| 2023-02-14 | -78.85 | $6.37 | 9000 |
| 2023-02-13 | -83.65 | $6.32 | 14629 |
| 2023-02-10 | -95.19 | $6.20 | 23500 |
| 2023-02-09 | -98.81 | $6.36 | 46400 |
| 2023-02-08 | -77.14 | $6.65 | 26234 |
| 2023-02-07 | -77.14 | $6.65 | 9200 |
| 2023-02-06 | -94.29 | $6.53 | 185900 |
| 2023-02-03 | -56.38 | $6.66 | 326019 |
| 2023-02-02 | -48.67 | $6.64 | 37716 |
| 2023-02-01 | -29.20 | $6.86 | 40700 |
| 2023-01-31 | -43.36 | $6.70 | 101507 |
| 2023-01-30 | -36.28 | $6.78 | 63600 |
| 2023-01-27 | -34.51 | $6.80 | 46030 |
| 2023-01-26 | -30.97 | $6.84 | 9500 |
| 2023-01-25 | -20.35 | $6.96 | 20941 |
| 2023-01-24 | -20.35 | $6.96 | 70607 |
| 2023-01-23 | -1.77 | $7.17 | 345924 |
| 2023-01-20 | -0.90 | $7.16 | 36100 |
| 2023-01-19 | -7.34 | $7.07 | 21609 |
| 2023-01-18 | -10.09 | $7.04 | 86122 |
| 2023-01-17 | -25.56 | $6.73 | 50330 |
| 2023-01-13 | -13.33 | $6.84 | 73500 |
| 2023-01-12 | -31.11 | $6.68 | 9622 |
| 2023-01-11 | -46.67 | $6.54 | 21720 |
| 2023-01-10 | -51.11 | $6.50 | 206900 |
| 2023-01-09 | -42.22 | $6.58 | 13700 |
| 2023-01-06 | -62.22 | $6.40 | 13507 |
| 2023-01-05 | -91.11 | $6.14 | 7908 |
| 2023-01-04 | -96.59 | $6.11 | 34700 |
| 2023-01-03 | -72.73 | $6.54 | 6011 |
| 2022-12-30 | -59.09 | $6.63 | 7800 |
| 2022-12-29 | -36.36 | $6.78 | 94805 |
| 2022-12-28 | -50.00 | $6.69 | 71600 |
| 2022-12-27 | -37.88 | $6.77 | 82200 |
| 2022-12-23 | -38.89 | $6.74 | 6300 |
| 2022-12-22 | -48.61 | $6.67 | 21913 |
| 2022-12-21 | -28.75 | $6.79 | 13500 |
| 2022-12-20 | -33.33 | $6.71 | 12900 |
| 2022-12-19 | -43.10 | $6.52 | 4800 |
| 2022-12-16 | -49.14 | $6.45 | 13300 |
| 2022-12-15 | -47.41 | $6.47 | 900 |
| 2022-12-14 | -27.59 | $6.70 | 9900 |
| 2022-12-13 | -24.14 | $6.74 | 15510 |
| 2022-12-12 | -37.07 | $6.59 | 26318 |
| 2022-12-09 | -35.34 | $6.61 | 28100 |
| 2022-12-08 | -24.37 | $6.73 | 101239 |
| 2022-12-07 | -33.07 | $6.60 | 29500 |
| 2022-12-06 | -27.56 | $6.67 | 22400 |
| 2022-12-05 | -14.17 | $6.84 | 17906 |
| 2022-12-02 | -2.68 | $6.84 | 24921 |
| 2022-12-01 | -4.20 | $6.82 | 61122 |
| 2022-11-30 | -7.76 | $6.75 | 40636 |
| 2022-11-29 | -8.33 | $6.56 | 27346 |
| 2022-11-28 | -3.66 | $6.47 | 27800 |
| 2022-11-25 | -1.30 | $6.44 | 36100 |
| 2022-11-23 | -1.33 | $6.42 | 17700 |
| 2022-11-22 | -15.09 | $6.13 | 7732 |
| 2022-11-21 | -65.38 | $5.86 | 8430 |
| 2022-11-18 | -21.74 | $6.05 | 8709 |
| 2022-11-17 | -24.05 | $6.01 | 8532 |
| 2022-11-16 | 0.00 | $6.20 | 80840 |
| 2022-11-15 | -10.99 | $6.10 | 5908 |
| 2022-11-14 | -20.00 | $6.01 | 25119 |
| 2022-11-11 | -20.00 | $6.01 | 10300 |
| 2022-11-10 | -31.11 | $5.91 | 5700 |
| 2022-11-09 | -37.78 | $5.85 | 8234 |
| 2022-11-08 | -11.11 | $6.09 | 26403 |
| 2022-11-07 | -11.11 | $6.09 | 95944 |
| 2022-11-04 | -9.30 | $6.07 | 21400 |
| 2022-11-03 | -37.80 | $5.80 | 20100 |
| 2022-11-02 | -31.71 | $5.85 | 143300 |
| 2022-11-01 | -12.20 | $6.01 | 85700 |
| 2022-10-31 | -31.88 | $5.76 | 14700 |
| 2022-10-28 | -27.54 | $5.79 | 13107 |
| 2022-10-27 | -27.78 | $5.78 | 12700 |
| 2022-10-26 | -10.81 | $5.90 | 18310 |
| 2022-10-25 | -8.57 | $5.74 | 12900 |
| 2022-10-24 | -22.89 | $5.61 | 83500 |
| 2022-10-21 | -10.20 | $5.70 | 5924 |
| 2022-10-20 | -44.90 | $5.36 | 7639 |
| 2022-10-19 | -52.04 | $5.29 | 52400 |
| 2022-10-18 | -32.65 | $5.48 | 11100 |
| 2022-10-17 | -28.57 | $5.52 | 18700 |
| 2022-10-14 | -45.92 | $5.35 | 9337 |
| 2022-10-13 | -22.45 | $5.58 | 21814 |
| 2022-10-12 | -33.67 | $5.47 | 41700 |
| 2022-10-11 | -51.02 | $5.30 | 26623 |
| 2022-10-10 | -36.73 | $5.44 | 15127 |
| 2022-10-07 | -42.20 | $5.45 | 8831 |
| 2022-10-06 | -34.86 | $5.53 | 13325 |
| 2022-10-05 | -10.09 | $5.80 | 16648 |
| 2022-10-04 | -18.35 | $5.71 | 91000 |
| 2022-10-03 | -36.70 | $5.51 | 14021 |
| 2022-09-30 | -55.96 | $5.30 | 11900 |
| 2022-09-29 | -43.12 | $5.44 | 20700 |
| 2022-09-28 | -53.21 | $5.33 | 26339 |
| 2022-09-27 | -68.81 | $5.16 | 9431 |
| 2022-09-26 | -92.86 | $4.90 | 46900 |
| 2022-09-23 | -94.44 | $5.04 | 65000 |
| 2022-09-22 | -50.98 | $5.54 | 103500 |
| 2022-09-21 | -47.06 | $5.58 | 22241 |
| 2022-09-20 | -55.88 | $5.49 | 12000 |
| 2022-09-19 | -46.08 | $5.59 | 24900 |
| 2022-09-16 | -45.10 | $5.60 | 75344 |
| 2022-09-15 | -31.37 | $5.74 | 10041 |
| 2022-09-14 | -29.41 | $5.76 | 37811 |
| 2022-09-13 | -42.16 | $5.63 | 12100 |
| 2022-09-12 | -15.69 | $5.90 | 38749 |
| 2022-09-09 | -32.35 | $5.73 | 57800 |
| 2022-09-08 | -63.73 | $5.41 | 21436 |
| 2022-09-07 | -62.75 | $5.42 | 11821 |
| 2022-09-06 | -44.12 | $5.61 | 6400 |
| 2022-09-02 | -79.41 | $5.25 | 20800 |
| 2022-09-01 | -89.22 | $5.15 | 44700 |
| 2022-08-31 | -87.50 | $5.50 | 18600 |
| 2022-08-30 | -64.29 | $5.61 | 63138 |
| 2022-08-29 | -37.14 | $5.80 | 5817 |
| 2022-08-26 | -22.86 | $5.90 | 17700 |
| 2022-08-25 | 0.00 | $6.02 | 57700 |
| 2022-08-24 | -21.88 | $5.86 | 11541 |
| 2022-08-23 | 0.00 | $6.00 | 116700 |
| 2022-08-22 | -26.39 | $5.80 | 63600 |
| 2022-08-19 | -25.00 | $5.75 | 19200 |
| 2022-08-18 | -2.08 | $5.97 | 18624 |
| 2022-08-17 | -16.04 | $5.79 | 97200 |
| 2022-08-16 | -3.96 | $5.87 | 38800 |
| 2022-08-15 | -24.00 | $5.66 | 53417 |
| 2022-08-12 | -10.00 | $5.80 | 34444 |
| 2022-08-11 | -10.71 | $5.78 | 17600 |
| 2022-08-10 | -3.64 | $5.73 | 15400 |
| 2022-08-09 | -14.55 | $5.61 | 15900 |
| 2022-08-08 | -15.45 | $5.60 | 11908 |
| 2022-08-05 | -9.43 | $5.63 | 42781 |
| 2022-08-04 | -10.38 | $5.62 | 77041 |
| 2022-08-03 | -27.36 | $5.44 | 45942 |
| 2022-08-02 | -21.70 | $5.50 | 11700 |
| 2022-08-01 | -6.60 | $5.66 | 9300 |
| 2022-07-29 | -2.94 | $5.66 | 32246 |
| 2022-07-28 | -10.23 | $5.46 | 10300 |
| 2022-07-27 | -15.53 | $5.54 | 36703 |
| 2022-07-26 | -42.99 | $5.28 | 4108 |
| 2022-07-25 | -66.36 | $5.03 | 7703 |
| 2022-07-22 | -58.88 | $5.11 | 101222 |
| 2022-07-21 | -65.42 | $5.04 | 6500 |
| 2022-07-20 | -59.81 | $5.10 | 77000 |
| 2022-07-19 | -76.34 | $4.98 | 64527 |
| 2022-07-18 | -70.99 | $5.05 | 2700 |
| 2022-07-15 | -91.60 | $4.78 | 41600 |
| 2022-07-14 | -93.38 | $4.76 | 113500 |
| 2022-07-13 | -78.95 | $4.98 | 6100 |
| 2022-07-12 | -76.69 | $5.01 | 211611 |
| 2022-07-11 | -79.21 | $5.07 | 58600 |
| 2022-07-08 | -78.05 | $5.15 | 5939 |
| 2022-07-07 | -75.00 | $5.23 | 66214 |
| 2022-07-06 | -88.48 | $4.95 | 54841 |
| 2022-07-05 | -94.01 | $4.83 | 49000 |
| 2022-07-01 | -95.19 | $5.09 | 55128 |
| 2022-06-30 | -96.79 | $5.36 | 79729 |
| 2022-06-29 | -82.69 | $5.58 | 15532 |
| 2022-06-28 | -83.33 | $5.57 | 35000 |
| 2022-06-27 | -83.33 | $5.57 | 56421 |
| 2022-06-24 | -87.18 | $5.51 | 158037 |
| 2022-06-23 | -98.68 | $5.37 | 88900 |
| 2022-06-22 | -94.33 | $5.54 | 139300 |
| 2022-06-21 | -72.44 | $5.95 | 29400 |
| 2022-06-17 | -92.91 | $5.69 | 137744 |
| 2022-06-16 | -97.44 | $5.73 | 39400 |
| 2022-06-15 | -86.61 | $5.90 | 34000 |
| 2022-06-14 | -100.00 | $5.75 | 97148 |
| 2022-06-13 | -76.92 | $5.97 | 43000 |
| 2022-06-10 | -42.34 | $6.29 | 14907 |
| 2022-06-09 | -14.86 | $6.65 | 19300 |
| 2022-06-08 | -9.46 | $6.73 | 22131 |
| 2022-06-07 | 0.00 | $6.87 | 17143 |
| 2022-06-06 | -4.08 | $6.80 | 39400 |
| 2022-06-03 | -5.80 | $6.69 | 14100 |
| 2022-06-02 | 0.00 | $6.77 | 26800 |
| 2022-06-01 | -12.98 | $6.53 | 39700 |
| 2022-05-31 | -8.40 | $6.59 | 11428 |
| 2022-05-27 | -3.82 | $6.65 | 33018 |
| 2022-05-26 | -9.16 | $6.58 | 33300 |
| 2022-05-25 | -4.58 | $6.64 | 171631 |
| 2022-05-24 | -3.82 | $6.65 | 147800 |
| 2022-05-23 | -7.83 | $6.45 | 76563 |
| 2022-05-20 | -18.28 | $6.15 | 2200 |
| 2022-05-19 | -10.75 | $6.22 | 9500 |
| 2022-05-18 | -42.86 | $6.11 | 52536 |
| 2022-05-17 | -52.56 | $6.13 | 8743 |
| 2022-05-16 | -71.43 | $5.85 | 47100 |
| 2022-05-13 | -84.47 | $5.64 | 33708 |
| 2022-05-12 | -93.17 | $5.50 | 74200 |
| 2022-05-11 | -85.62 | $5.75 | 82600 |
| 2022-05-10 | -93.84 | $5.63 | 136400 |
| 2022-05-09 | -97.79 | $5.67 | 38021 |
| 2022-05-06 | -76.47 | $5.96 | 29800 |
| 2022-05-05 | -73.53 | $6.00 | 134718 |
| 2022-05-04 | -58.82 | $6.20 | 11230 |
| 2022-05-03 | -71.32 | $6.03 | 23800 |
| 2022-05-02 | -66.91 | $6.09 | 38000 |
| 2022-04-29 | -58.82 | $6.20 | 17816 |
| 2022-04-28 | -69.12 | $6.06 | 20200 |
| 2022-04-27 | -70.59 | $6.04 | 27600 |
| 2022-04-26 | -89.71 | $5.78 | 30600 |
| 2022-04-25 | -91.91 | $5.75 | 102118 |
| 2022-04-22 | -100.00 | $5.96 | 73800 |
| 2022-04-21 | -91.46 | $6.25 | 129923 |
| 2022-04-20 | -17.07 | $6.86 | 145200 |
| 2022-04-19 | 0.00 | $7.00 | 81708 |
| 2022-04-18 | -1.22 | $6.99 | 345200 |
| 2022-04-14 | -10.98 | $6.91 | 125849 |
| 2022-04-13 | 0.00 | $7.00 | 109047 |
| 2022-04-12 | -7.23 | $6.85 | 49700 |
| 2022-04-11 | -16.33 | $6.75 | 33325 |
| 2022-04-08 | 0.00 | $6.91 | 120700 |
| 2022-04-07 | -6.82 | $6.75 | 16221 |
| 2022-04-06 | -14.77 | $6.68 | 12332 |
| 2022-04-05 | -9.09 | $6.73 | 237842 |
| 2022-04-04 | -18.18 | $6.65 | 77200 |
| 2022-04-01 | -15.91 | $6.67 | 20600 |
| 2022-03-31 | -27.27 | $6.57 | 20900 |
| 2022-03-30 | -25.00 | $6.59 | 16424 |
| 2022-03-29 | -54.55 | $6.33 | 49800 |
| 2022-03-28 | -23.76 | $6.57 | 25700 |
| 2022-03-25 | -6.67 | $6.74 | 54700 |
| 2022-03-24 | -18.42 | $6.60 | 29042 |
| 2022-03-23 | -23.81 | $6.51 | 67809 |
| 2022-03-22 | -5.56 | $6.74 | 580600 |
| 2022-03-21 | -16.67 | $6.60 | 56500 |
| 2022-03-18 | -31.75 | $6.41 | 25300 |
| 2022-03-17 | -42.06 | $6.28 | 32320 |
| 2022-03-16 | -57.94 | $6.08 | 34100 |
| 2022-03-15 | -64.29 | $6.00 | 90337 |
| 2022-03-14 | -47.62 | $6.21 | 74107 |
| 2022-03-11 | -17.32 | $6.59 | 139939 |
| 2022-03-10 | -1.80 | $6.63 | 53944 |
| 2022-03-09 | -33.68 | $6.17 | 44100 |
| 2022-03-08 | -23.16 | $6.27 | 88400 |
| 2022-03-07 | -22.33 | $6.26 | 95402 |
| 2022-03-04 | -33.64 | $6.12 | 22300 |
| 2022-03-03 | -5.45 | $6.43 | 192500 |
| 2022-03-02 | -3.95 | $6.10 | 86100 |
| 2022-03-01 | -18.31 | $5.87 | 31800 |
| 2022-02-28 | -14.94 | $5.87 | 24413 |
| 2022-02-25 | 0.00 | $5.99 | 16900 |
| 2022-02-24 | -13.89 | $5.75 | 50000 |
| 2022-02-23 | -13.89 | $5.75 | 70100 |
| 2022-02-22 | -19.44 | $5.71 | 15100 |
| 2022-02-18 | -20.00 | $5.70 | 16300 |
| 2022-02-17 | -16.00 | $5.73 | 7540 |
| 2022-02-16 | -9.33 | $5.78 | 27413 |
| 2022-02-15 | -8.11 | $5.78 | 100023 |
| 2022-02-14 | -9.23 | $5.69 | 28710 |
| 2022-02-11 | -32.31 | $5.54 | 17200 |
| 2022-02-10 | -20.00 | $5.62 | 25600 |
| 2022-02-09 | -7.69 | $5.70 | 14100 |
| 2022-02-08 | -15.38 | $5.65 | 18600 |
| 2022-02-07 | -30.77 | $5.55 | 21817 |
| 2022-02-04 | -41.54 | $5.48 | 19309 |
| 2022-02-03 | -49.23 | $5.43 | 8400 |
| 2022-02-02 | -53.85 | $5.40 | 8408 |
| 2022-02-01 | -58.46 | $5.37 | 9121 |
| 2022-01-31 | -72.37 | $5.20 | 34543 |
| 2022-01-28 | -65.38 | $5.24 | 3300 |
| 2022-01-27 | -44.87 | $5.40 | 13500 |
| 2022-01-26 | -53.85 | $5.33 | 12502 |
| 2022-01-25 | -57.50 | $5.29 | 30712 |
| 2022-01-24 | -62.50 | $5.25 | 171700 |
| 2022-01-21 | -27.50 | $5.53 | 255700 |
| 2022-01-20 | -11.11 | $5.65 | 23306 |
| 2022-01-19 | -9.68 | $5.66 | 11600 |
| 2022-01-18 | -4.00 | $5.64 | 74400 |
| 2022-01-14 | -6.38 | $5.56 | 42614 |
| 2022-01-13 | -9.57 | $5.53 | 69200 |
| 2022-01-12 | -1.16 | $5.51 | 341500 |
| 2022-01-11 | -13.51 | $5.30 | 23100 |
| 2022-01-10 | -8.11 | $5.34 | 34245 |
| 2022-01-07 | 0.00 | $5.40 | 32000 |
| 2022-01-06 | -8.96 | $5.27 | 22000 |
| 2022-01-05 | -8.96 | $5.27 | 146500 |
| 2022-01-04 | -9.38 | $5.24 | 73000 |
| 2022-01-03 | -15.09 | $5.11 | 22300 |
| 2021-12-31 | -14.29 | $5.09 | 14100 |
| 2021-12-30 | -18.52 | $5.05 | 20816 |
| 2021-12-29 | -7.41 | $5.11 | 17700 |
| 2021-12-28 | -15.38 | $5.05 | 10635 |
| 2021-12-27 | -5.77 | $5.10 | 25909 |
| 2021-12-23 | -11.32 | $5.02 | 24800 |
| 2021-12-22 | -18.37 | $4.95 | 16406 |
| 2021-12-21 | -40.00 | $4.88 | 10137 |
| 2021-12-20 | -76.36 | $4.68 | 2328 |
| 2021-12-17 | -50.91 | $4.82 | 16635 |
| 2021-12-16 | -41.82 | $4.87 | 13300 |
| 2021-12-15 | -49.09 | $4.83 | 28732 |
| 2021-12-14 | -49.09 | $4.83 | 5900 |
| 2021-12-13 | -52.73 | $4.81 | 7200 |
| 2021-12-10 | -41.82 | $4.87 | 12900 |
| 2021-12-09 | -41.82 | $4.87 | 21900 |
| 2021-12-08 | -38.18 | $4.89 | 14400 |
| 2021-12-07 | -49.09 | $4.83 | 5649 |
| 2021-12-06 | -69.09 | $4.72 | 7200 |
| 2021-12-03 | -85.45 | $4.63 | 9239 |
| 2021-12-02 | -72.73 | $4.70 | 17500 |
| 2021-12-01 | -43.64 | $4.86 | 10900 |
| 2021-11-30 | -61.82 | $4.76 | 39700 |
| 2021-11-29 | -56.36 | $4.79 | 7400 |
| 2021-11-26 | -63.64 | $4.75 | 29431 |
| 2021-11-24 | -19.05 | $5.02 | 4100 |
| 2021-11-23 | -19.05 | $5.02 | 7124 |
| 2021-11-22 | -35.56 | $4.97 | 21342 |
| 2021-11-19 | -34.69 | $5.00 | 219800 |
| 2021-11-18 | -34.69 | $5.00 | 55408 |
| 2021-11-17 | -36.73 | $4.99 | 62700 |
| 2021-11-16 | -67.86 | $4.86 | 59400 |
| 2021-11-15 | -77.94 | $4.83 | 343416 |
| 2021-11-12 | -69.33 | $4.91 | 5100 |
| 2021-11-11 | -64.00 | $4.95 | 24441 |
| 2021-11-10 | -90.67 | $4.75 | 17630 |
| 2021-11-09 | -87.14 | $4.82 | 5300 |
| 2021-11-08 | -81.43 | $4.86 | 14800 |
| 2021-11-05 | -92.86 | $4.78 | 11600 |
| 2021-11-04 | -98.55 | $4.75 | 16600 |
| 2021-11-03 | -80.65 | $4.93 | 12900 |
| 2021-11-02 | -90.32 | $4.87 | 19900 |
| 2021-11-01 | -66.13 | $5.02 | 18500 |
| 2021-10-29 | -60.87 | $5.01 | 8605 |
| 2021-10-28 | -78.26 | $4.89 | 27400 |
| 2021-10-27 | -55.84 | $5.00 | 86267 |
| 2021-10-26 | -41.67 | $5.08 | 17200 |
| 2021-10-25 | -33.33 | $5.15 | 40800 |
| 2021-10-22 | -36.96 | $5.09 | 60930 |
| 2021-10-21 | -34.95 | $5.07 | 132600 |
| 2021-10-20 | -20.39 | $5.22 | 19600 |
| 2021-10-19 | -18.87 | $5.23 | 17400 |
| 2021-10-18 | 0.00 | $5.43 | 85100 |
| 2021-10-15 | -1.71 | $5.37 | 87000 |
| 2021-10-14 | -2.78 | $5.27 | 52203 |
| 2021-10-13 | 0.00 | $5.10 | 87839 |
| 2021-10-12 | -1.20 | $5.04 | 14523 |
| 2021-10-11 | -6.02 | $5.00 | 51342 |
| 2021-10-08 | -24.39 | $4.84 | 6243 |
| 2021-10-07 | -19.51 | $4.88 | 23100 |
| 2021-10-06 | -14.63 | $4.92 | 35435 |
| 2021-10-05 | -6.10 | $4.99 | 47738 |
| 2021-10-04 | -7.35 | $4.85 | 108617 |
| 2021-10-01 | -3.45 | $4.78 | 78800 |
| 2021-09-30 | 0.00 | $4.76 | 28600 |
| 2021-09-29 | -16.98 | $4.66 | 140800 |
| 2021-09-28 | -24.53 | $4.62 | 106200 |
| 2021-09-27 | -20.75 | $4.64 | 126141 |
| 2021-09-24 | -56.60 | $4.45 | 64024 |
| 2021-09-23 | -45.28 | $4.51 | 16700 |
| 2021-09-22 | -66.04 | $4.40 | 80027 |
| 2021-09-21 | -100.00 | $4.22 | 6423 |
| 2021-09-20 | -82.69 | $4.32 | 74444 |
| 2021-09-17 | -42.86 | $4.51 | 16604 |
| 2021-09-16 | -23.73 | $4.61 | 78743 |
| 2021-09-15 | -16.95 | $4.65 | 24537 |
| 2021-09-14 | -22.41 | $4.61 | 40303 |
| 2021-09-13 | -10.34 | $4.68 | 177626 |
| 2021-09-10 | -9.26 | $4.65 | 162200 |
| 2021-09-09 | -31.15 | $4.58 | 51331 |
| 2021-09-08 | -21.31 | $4.64 | 36500 |
| 2021-09-07 | -14.75 | $4.68 | 14200 |
| 2021-09-03 | -21.31 | $4.64 | 16509 |
| 2021-09-02 | -34.43 | $4.56 | 13819 |
| 2021-09-01 | -34.43 | $4.56 | 4500 |
| 2021-08-31 | -39.34 | $4.53 | 12700 |
| 2021-08-30 | -27.87 | $4.60 | 7300 |
| 2021-08-27 | -44.26 | $4.50 | 20505 |
| 2021-08-26 | -50.82 | $4.46 | 7925 |
| 2021-08-25 | -42.62 | $4.51 | 15717 |
| 2021-08-24 | -50.82 | $4.46 | 22300 |
| 2021-08-23 | -65.57 | $4.37 | 54900 |
| 2021-08-20 | -90.16 | $4.22 | 104400 |
| 2021-08-19 | -93.44 | $4.20 | 196400 |
| 2021-08-18 | -75.00 | $4.35 | 5800 |
| 2021-08-17 | -58.93 | $4.44 | 66308 |
| 2021-08-16 | -31.94 | $4.54 | 8100 |
| 2021-08-13 | -8.86 | $4.70 | 2700 |
| 2021-08-12 | -11.39 | $4.68 | 51500 |
| 2021-08-11 | -1.28 | $4.75 | 47700 |
| 2021-08-10 | -10.77 | $4.56 | 902825 |
| 2021-08-09 | -20.00 | $4.50 | 16620 |
| 2021-08-06 | -15.38 | $4.53 | 42338 |
| 2021-08-05 | -18.46 | $4.51 | 13434 |
| 2021-08-04 | -6.15 | $4.59 | 8000 |
| 2021-08-03 | -3.08 | $4.61 | 37115 |
| 2021-08-02 | -18.46 | $4.51 | 130700 |
| 2021-07-30 | -24.62 | $4.47 | 13613 |
| 2021-07-29 | -10.77 | $4.56 | 29900 |
| 2021-07-28 | 0.00 | $4.59 | 9835 |
| 2021-07-27 | -10.91 | $4.47 | 6100 |
| 2021-07-26 | -5.45 | $4.50 | 26706 |
| 2021-07-23 | -20.83 | $4.36 | 15600 |
| 2021-07-22 | -50.00 | $4.22 | 9800 |
| 2021-07-21 | -35.42 | $4.29 | 3800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.97
2026-07-17
Close Price
$6.92
Vol: 11329Average Directional Index - Detailed Analysis
Minimum
6.93
Average
17.76
Maximum
45.00
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 16.97 | $6.92 | 11329 |
| 2026-07-16 | 16.82 | $6.93 | 100214 |
| 2026-07-15 | 17.00 | $7.10 | 11200 |
| 2026-07-14 | 17.33 | $7.08 | 15800 |
| 2026-07-13 | 17.75 | $6.80 | 6200 |
| 2026-07-10 | 17.61 | $6.77 | 10641 |
| 2026-07-09 | 17.46 | $6.86 | 46600 |
| 2026-07-08 | 17.36 | $6.63 | 2.3M |
| 2026-07-07 | 16.67 | $6.81 | 17944 |
| 2026-07-06 | 16.24 | $6.85 | 19002 |
| 2026-07-02 | 15.68 | $6.87 | 36200 |
| 2026-07-01 | 15.18 | $6.78 | 26541 |
| 2026-06-30 | 14.51 | $6.82 | 30300 |
| 2026-06-29 | 13.92 | $6.78 | 55049 |
| 2026-06-26 | 13.39 | $6.63 | 36910 |
| 2026-06-25 | 12.50 | $6.85 | 48624 |
| 2026-06-24 | 11.74 | $6.85 | 32344 |
| 2026-06-23 | 10.76 | $7.05 | 12400 |
| 2026-06-22 | 10.06 | $7.41 | 26950 |
| 2026-06-18 | 10.15 | $7.53 | 14400 |
| 2026-06-17 | 10.37 | $7.71 | 3114 |
| 2026-06-16 | 10.81 | $7.84 | 12500 |
| 2026-06-15 | 11.15 | $7.76 | 42220 |
| 2026-06-12 | 11.58 | $7.87 | 154500 |
| 2026-06-11 | 11.75 | $7.84 | 127831 |
| 2026-06-10 | 12.09 | $7.52 | 18200 |
| 2026-06-09 | 12.60 | $7.66 | 14400 |
| 2026-06-08 | 12.92 | $8.00 | 36200 |
| 2026-06-05 | 12.74 | $7.91 | 2334 |
| 2026-06-04 | 12.42 | $8.16 | 70735 |
| 2026-06-03 | 11.65 | $8.07 | 14900 |
| 2026-06-02 | 10.82 | $8.19 | 23434 |
| 2026-06-01 | 9.94 | $7.87 | 11102 |
| 2026-05-29 | 9.74 | $7.71 | 10439 |
| 2026-05-28 | 9.67 | $7.64 | 14047 |
| 2026-05-27 | 9.93 | $7.72 | 26341 |
| 2026-05-26 | 9.98 | $7.78 | 77229 |
| 2026-05-22 | 9.68 | $7.63 | 9200 |
| 2026-05-21 | 9.91 | $7.73 | 10700 |
| 2026-05-20 | 10.02 | $7.55 | 6500 |
| 2026-05-19 | 10.36 | $7.52 | 8546 |
| 2026-05-18 | 10.72 | $7.75 | 25820 |
| 2026-05-15 | 10.96 | $7.64 | 593528 |
| 2026-05-14 | 11.27 | $7.94 | 15510 |
| 2026-05-13 | 10.53 | $8.06 | 11700 |
| 2026-05-12 | 9.79 | $7.74 | 41600 |
| 2026-05-11 | 9.65 | $7.80 | 309110 |
| 2026-05-08 | 9.24 | $7.67 | 10414 |
| 2026-05-07 | 9.35 | $7.62 | 27234 |
| 2026-05-06 | 9.46 | $7.71 | 10413 |
| 2026-05-05 | 9.37 | $7.67 | 8200 |
| 2026-05-04 | 9.47 | $7.70 | 23300 |
| 2026-05-01 | 9.33 | $7.65 | 7200 |
| 2026-04-30 | 9.28 | $7.72 | 168531 |
| 2026-04-29 | 9.22 | $7.65 | 88904 |
| 2026-04-28 | 9.17 | $7.39 | 11416 |
| 2026-04-27 | 9.43 | $7.56 | 13216 |
| 2026-04-24 | 9.75 | $7.50 | 9812 |
| 2026-04-23 | 10.04 | $7.76 | 12034 |
| 2026-04-22 | 10.36 | $7.61 | 156100 |
| 2026-04-21 | 10.74 | $7.36 | 24800 |
| 2026-04-20 | 10.73 | $7.40 | 15400 |
| 2026-04-17 | 11.04 | $7.38 | 4.8M |
| 2026-04-16 | 11.30 | $7.52 | 15600 |
| 2026-04-15 | 11.64 | $7.56 | 4637 |
| 2026-04-14 | 11.77 | $7.70 | 104113 |
| 2026-04-13 | 11.90 | $7.74 | 17505 |
| 2026-04-10 | 12.04 | $7.36 | 130931 |
| 2026-04-09 | 12.31 | $7.44 | 105545 |
| 2026-04-08 | 12.40 | $7.52 | 232200 |
| 2026-04-07 | 12.71 | $7.39 | 17526 |
| 2026-04-06 | 13.29 | $7.49 | 21308 |
| 2026-04-02 | 13.91 | $7.51 | 108400 |
| 2026-04-01 | 14.33 | $7.45 | 12800 |
| 2026-03-31 | 14.86 | $7.50 | 235005 |
| 2026-03-30 | 15.19 | $7.28 | 210200 |
| 2026-03-27 | 15.95 | $7.11 | 97314 |
| 2026-03-26 | 16.47 | $7.16 | 3900 |
| 2026-03-25 | 17.15 | $7.28 | 135420 |
| 2026-03-24 | 18.03 | $7.06 | 36835 |
| 2026-03-23 | 18.42 | $6.97 | 97800 |
| 2026-03-20 | 18.92 | $6.88 | 3.4M |
| 2026-03-19 | 19.29 | $6.96 | 14401 |
| 2026-03-18 | 19.51 | $6.95 | 15700 |
| 2026-03-17 | 20.19 | $6.96 | 11100 |
| 2026-03-16 | 21.13 | $6.95 | 7500 |
| 2026-03-13 | 21.88 | $6.86 | 14049 |
| 2026-03-12 | 22.67 | $7.05 | 28637 |
| 2026-03-11 | 23.78 | $7.04 | 5400 |
| 2026-03-10 | 24.89 | $7.04 | 7027 |
| 2026-03-09 | 26.03 | $6.98 | 22825 |
| 2026-03-06 | 27.40 | $6.78 | 21900 |
| 2026-03-05 | 28.59 | $6.83 | 14800 |
| 2026-03-04 | 29.69 | $7.10 | 13500 |
| 2026-03-03 | 30.26 | $7.04 | 13500 |
| 2026-03-02 | 31.10 | $7.13 | 358615 |
| 2026-02-27 | 31.36 | $7.16 | 855300 |
| 2026-02-26 | 31.62 | $7.06 | 53341 |
| 2026-02-25 | 31.94 | $7.21 | 20600 |
| 2026-02-24 | 31.81 | $7.04 | 31200 |
| 2026-02-23 | 32.01 | $6.95 | 14200 |
| 2026-02-20 | 32.22 | $6.86 | 8000 |
| 2026-02-19 | 32.73 | $6.80 | 10323 |
| 2026-02-18 | 33.37 | $6.85 | 247500 |
| 2026-02-17 | 34.05 | $6.61 | 28700 |
| 2026-02-13 | 35.46 | $6.79 | 17709 |
| 2026-02-12 | 36.39 | $6.61 | 43523 |
| 2026-02-11 | 37.37 | $6.90 | 20703 |
| 2026-02-10 | 38.01 | $6.75 | 25200 |
| 2026-02-09 | 38.80 | $6.84 | 142600 |
| 2026-02-06 | 39.63 | $6.51 | 138900 |
| 2026-02-05 | 40.85 | $6.45 | 145519 |
| 2026-02-04 | 42.13 | $6.87 | 101836 |
| 2026-02-03 | 42.40 | $7.04 | 49600 |
| 2026-02-02 | 41.86 | $6.84 | 26100 |
| 2026-01-30 | 41.75 | $6.83 | 91700 |
| 2026-01-29 | 41.53 | $7.05 | 42900 |
| 2026-01-28 | 40.58 | $6.95 | 54800 |
| 2026-01-27 | 39.96 | $6.92 | 202016 |
| 2026-01-26 | 39.44 | $6.85 | 82900 |
| 2026-01-23 | 38.67 | $6.83 | 97734 |
| 2026-01-22 | 37.96 | $6.66 | 88300 |
| 2026-01-21 | 37.33 | $6.75 | 296300 |
| 2026-01-20 | 36.14 | $6.52 | 1.3M |
| 2026-01-16 | 35.13 | $6.42 | 281323 |
| 2026-01-15 | 34.22 | $6.57 | 69900 |
| 2026-01-14 | 32.51 | $6.52 | 285746 |
| 2026-01-13 | 30.79 | $6.33 | 86034 |
| 2026-01-12 | 29.22 | $6.30 | 319000 |
| 2026-01-09 | 27.57 | $6.08 | 210300 |
| 2026-01-08 | 26.06 | $6.09 | 41600 |
| 2026-01-07 | 24.48 | $5.73 | 69500 |
| 2026-01-06 | 23.58 | $5.77 | 33712 |
| 2026-01-05 | 22.51 | $5.71 | 35500 |
| 2026-01-02 | 21.60 | $5.56 | 11700 |
| 2025-12-31 | 20.67 | $5.41 | 4600 |
| 2025-12-30 | 20.24 | $5.47 | 9500 |
| 2025-12-29 | 19.51 | $5.44 | 13000 |
| 2025-12-26 | 18.91 | $5.31 | 10900 |
| 2025-12-24 | 18.46 | $5.31 | 5100 |
| 2025-12-23 | 18.05 | $5.28 | 18930 |
| 2025-12-22 | 17.70 | $5.29 | 2325 |
| 2025-12-19 | 17.34 | $5.22 | 557 |
| 2025-12-18 | 17.15 | $5.16 | 45800 |
| 2025-12-17 | 17.08 | $5.09 | 3209 |
| 2025-12-16 | 17.21 | $4.99 | 10407 |
| 2025-12-15 | 17.67 | $5.10 | 92924 |
| 2025-12-12 | 17.70 | $5.04 | 12000 |
| 2025-12-11 | 17.72 | $5.12 | 14600 |
| 2025-12-10 | 17.49 | $5.10 | 17100 |
| 2025-12-09 | 17.39 | $5.04 | 34738 |
| 2025-12-08 | 17.45 | $5.01 | 31000 |
| 2025-12-05 | 17.23 | $5.09 | 12300 |
| 2025-12-04 | 16.75 | $5.13 | 109500 |
| 2025-12-03 | 16.23 | $5.12 | 19744 |
| 2025-12-02 | 15.72 | $4.73 | 10418 |
| 2025-12-01 | 15.95 | $4.82 | 2000 |
| 2025-11-28 | 15.95 | $4.79 | 43107 |
| 2025-11-26 | 16.29 | $4.62 | 2780 |
| 2025-11-25 | 17.05 | $4.57 | 6700 |
| 2025-11-24 | 17.69 | $4.52 | 6447 |
| 2025-11-21 | 18.13 | $4.40 | 7100 |
| 2025-11-20 | 18.35 | $4.51 | 31200 |
| 2025-11-19 | 19.02 | $4.61 | 2125 |
| 2025-11-18 | 19.82 | $4.69 | 1522 |
| 2025-11-17 | 20.55 | $4.84 | 5300 |
| 2025-11-14 | 20.88 | $4.78 | 18500 |
| 2025-11-13 | 21.34 | $4.89 | 6323 |
| 2025-11-12 | 20.90 | $4.90 | 7026 |
| 2025-11-11 | 20.59 | $4.85 | 2700 |
| 2025-11-10 | 20.41 | $4.80 | 200 |
| 2025-11-07 | 20.42 | $4.68 | 600 |
| 2025-11-06 | 20.73 | $4.65 | 28807 |
| 2025-11-05 | 21.06 | $4.57 | 1120 |
| 2025-11-04 | 22.00 | $4.55 | 4302 |
| 2025-11-03 | 23.03 | $4.65 | 10731 |
| 2025-10-31 | 23.67 | $4.78 | 5031 |
| 2025-10-30 | 23.70 | $4.85 | 14608 |
| 2025-10-29 | 23.74 | $4.88 | 113700 |
| 2025-10-28 | 23.11 | $4.75 | 3300 |
| 2025-10-27 | 23.26 | $4.66 | 5900 |
| 2025-10-24 | 23.82 | $4.53 | 25925 |
| 2025-10-23 | 24.86 | $4.62 | 2438 |
| 2025-10-22 | 25.65 | $4.57 | 2200 |
| 2025-10-21 | 26.49 | $4.58 | 6942 |
| 2025-10-20 | 27.37 | $4.64 | 4600 |
| 2025-10-17 | 28.07 | $4.60 | 14521 |
| 2025-10-16 | 28.81 | $4.66 | 14821 |
| 2025-10-15 | 29.26 | $4.75 | 2710 |
| 2025-10-14 | 29.49 | $4.72 | 9504 |
| 2025-10-13 | 29.84 | $4.73 | 8700 |
| 2025-10-10 | 29.81 | $4.63 | 10100 |
| 2025-10-09 | 29.83 | $4.76 | 6400 |
| 2025-10-08 | 28.81 | $4.80 | 11900 |
| 2025-10-07 | 27.53 | $4.79 | 11300 |
| 2025-10-06 | 26.17 | $4.76 | 9345 |
| 2025-10-03 | 24.85 | $4.64 | 116710 |
| 2025-10-02 | 23.78 | $4.58 | 2938 |
| 2025-10-01 | 22.70 | $4.59 | 17600 |
| 2025-09-30 | 21.49 | $4.59 | 25240 |
| 2025-09-29 | 20.27 | $4.62 | 7920 |
| 2025-09-26 | 18.99 | $4.54 | 5100 |
| 2025-09-25 | 17.88 | $4.42 | 27543 |
| 2025-09-24 | 16.89 | $4.43 | 36036 |
| 2025-09-23 | 15.79 | $4.35 | 15600 |
| 2025-09-22 | 14.87 | $4.32 | 21127 |
| 2025-09-19 | 14.08 | $4.23 | 26116 |
| 2025-09-18 | 13.51 | $4.17 | 9643 |
| 2025-09-17 | 13.13 | $4.17 | 34526 |
| 2025-09-16 | 12.59 | $4.22 | 23209 |
| 2025-09-15 | 11.76 | $4.17 | 34714 |
| 2025-09-12 | 10.94 | $4.11 | 111033 |
| 2025-09-11 | 10.29 | $4.00 | 5037 |
| 2025-09-10 | 10.01 | $4.03 | 16700 |
| 2025-09-09 | 9.59 | $4.07 | 110700 |
| 2025-09-08 | 8.95 | $3.85 | 14605 |
| 2025-09-05 | 9.22 | $3.84 | 39642 |
| 2025-09-04 | 9.51 | $3.81 | 289700 |
| 2025-09-03 | 9.72 | $3.82 | 7648 |
| 2025-09-02 | 9.94 | $3.82 | 201528 |
| 2025-08-29 | 9.90 | $3.96 | 90700 |
| 2025-08-28 | 10.36 | $4.01 | 25121 |
| 2025-08-27 | 10.55 | $3.95 | 4227 |
| 2025-08-26 | 10.95 | $3.93 | 220200 |
| 2025-08-25 | 11.37 | $3.94 | 5640 |
| 2025-08-22 | 11.85 | $3.96 | 5600 |
| 2025-08-21 | 12.46 | $3.94 | 6200 |
| 2025-08-20 | 12.96 | $3.95 | 32400 |
| 2025-08-19 | 13.59 | $3.99 | 30300 |
| 2025-08-18 | 14.24 | $3.94 | 26000 |
| 2025-08-15 | 14.85 | $4.07 | 5445 |
| 2025-08-14 | 15.36 | $3.99 | 17626 |
| 2025-08-13 | 16.15 | $4.01 | 5000 |
| 2025-08-12 | 16.98 | $4.00 | 11700 |
| 2025-08-11 | 17.78 | $3.90 | 4800 |
| 2025-08-08 | 18.39 | $3.86 | 7115 |
| 2025-08-07 | 18.86 | $3.75 | 9531 |
| 2025-08-06 | 18.94 | $3.80 | 59400 |
| 2025-08-05 | 19.21 | $4.01 | 42027 |
| 2025-08-04 | 20.21 | $3.98 | 14100 |
| 2025-08-01 | 21.03 | $3.97 | 39701 |
| 2025-07-31 | 21.89 | $4.03 | 46800 |
| 2025-07-30 | 22.80 | $4.00 | 52233 |
| 2025-07-29 | 23.86 | $4.09 | 11200 |
| 2025-07-28 | 24.71 | $4.23 | 6900 |
| 2025-07-25 | 25.12 | $4.33 | 16722 |
| 2025-07-24 | 25.06 | $4.37 | 6236 |
| 2025-07-23 | 24.58 | $4.40 | 20710 |
| 2025-07-22 | 23.85 | $4.37 | 13014 |
| 2025-07-21 | 23.29 | $4.20 | 11219 |
| 2025-07-18 | 23.23 | $4.08 | 21700 |
| 2025-07-17 | 23.45 | $4.08 | 4000 |
| 2025-07-16 | 23.83 | $4.08 | 17100 |
| 2025-07-15 | 24.13 | $4.15 | 4700 |
| 2025-07-14 | 24.24 | $4.18 | 34134 |
| 2025-07-11 | 24.21 | $4.24 | 9700 |
| 2025-07-10 | 23.96 | $4.23 | 7200 |
| 2025-07-09 | 23.74 | $4.03 | 10400 |
| 2025-07-08 | 23.81 | $4.17 | 14704 |
| 2025-07-07 | 23.33 | $4.05 | 6531 |
| 2025-07-03 | 23.25 | $4.23 | 19700 |
| 2025-07-02 | 22.32 | $4.20 | 18900 |
| 2025-07-01 | 21.46 | $4.03 | 2531 |
| 2025-06-30 | 21.09 | $3.95 | 19600 |
| 2025-06-27 | 21.01 | $3.91 | 8240 |
| 2025-06-26 | 20.92 | $3.97 | 12400 |
| 2025-06-25 | 20.77 | $3.75 | 6300 |
| 2025-06-24 | 21.37 | $3.74 | 17213 |
| 2025-06-23 | 21.99 | $3.85 | 16440 |
| 2025-06-20 | 22.37 | $3.80 | 78007 |
| 2025-06-18 | 22.47 | $3.90 | 13412 |
| 2025-06-17 | 22.13 | $3.85 | 2200 |
| 2025-06-16 | 21.95 | $3.94 | 5400 |
| 2025-06-13 | 21.30 | $3.99 | 40348 |
| 2025-06-12 | 20.61 | $3.90 | 1448 |
| 2025-06-11 | 20.20 | $3.87 | 32200 |
| 2025-06-10 | 19.71 | $3.92 | 2200 |
| 2025-06-09 | 19.18 | $3.93 | 22700 |
| 2025-06-06 | 18.66 | $3.87 | 538035 |
| 2025-06-05 | 18.18 | $3.93 | 12500 |
| 2025-06-04 | 17.33 | $3.93 | 14600 |
| 2025-06-03 | 16.61 | $3.82 | 11000 |
| 2025-06-02 | 16.14 | $3.86 | 32400 |
| 2025-05-30 | 15.64 | $3.84 | 9000 |
| 2025-05-29 | 15.14 | $3.76 | 12033 |
| 2025-05-28 | 14.90 | $3.68 | 6843 |
| 2025-05-27 | 14.85 | $3.70 | 22124 |
| 2025-05-23 | 14.74 | $3.72 | 6201 |
| 2025-05-22 | 14.67 | $3.57 | 1200 |
| 2025-05-21 | 15.10 | $3.56 | 11600 |
| 2025-05-20 | 15.55 | $3.61 | 2.0M |
| 2025-05-19 | 16.03 | $3.52 | 23406 |
| 2025-05-16 | 16.75 | $3.53 | 7745 |
| 2025-05-15 | 17.55 | $3.64 | 4333 |
| 2025-05-14 | 18.19 | $3.61 | 755129 |
| 2025-05-13 | 18.80 | $3.58 | 1.1M |
| 2025-05-12 | 19.77 | $3.53 | 47421 |
| 2025-05-09 | 20.65 | $3.37 | 26029 |
| 2025-05-08 | 21.04 | $3.40 | 32300 |
| 2025-05-07 | 21.52 | $3.33 | 3000 |
| 2025-05-06 | 21.20 | $3.25 | 26145 |
| 2025-05-05 | 20.87 | $3.37 | 29400 |
| 2025-05-02 | 20.52 | $3.30 | 19500 |
| 2025-05-01 | 20.49 | $3.26 | 396327 |
| 2025-04-30 | 20.45 | $3.37 | 35100 |
| 2025-04-29 | 20.18 | $3.55 | 42930 |
| 2025-04-28 | 20.86 | $3.55 | 34540 |
| 2025-04-25 | 21.58 | $3.58 | 5425 |
| 2025-04-24 | 22.45 | $3.60 | 105300 |
| 2025-04-23 | 23.35 | $3.52 | 12431 |
| 2025-04-22 | 24.37 | $3.42 | 16900 |
| 2025-04-21 | 24.65 | $3.37 | 17000 |
| 2025-04-17 | 24.93 | $3.44 | 26829 |
| 2025-04-16 | 24.90 | $3.39 | 69300 |
| 2025-04-15 | 24.74 | $3.41 | 5500 |
| 2025-04-14 | 24.65 | $3.45 | 53900 |
| 2025-04-11 | 24.59 | $3.38 | 110509 |
| 2025-04-10 | 24.26 | $3.12 | 90000 |
| 2025-04-09 | 23.37 | $3.21 | 27100 |
| 2025-04-08 | 22.43 | $2.95 | 70600 |
| 2025-04-07 | 20.58 | $2.98 | 458729 |
| 2025-04-04 | 18.54 | $3.06 | 261335 |
| 2025-04-03 | 16.54 | $3.45 | 121236 |
| 2025-04-02 | 15.13 | $3.66 | 17100 |
| 2025-04-01 | 14.25 | $3.66 | 10404 |
| 2025-03-31 | 13.26 | $3.67 | 34700 |
| 2025-03-28 | 12.23 | $3.80 | 50100 |
| 2025-03-27 | 11.70 | $3.87 | 9046 |
| 2025-03-26 | 11.32 | $3.90 | 44313 |
| 2025-03-25 | 11.10 | $3.96 | 21700 |
| 2025-03-24 | 11.01 | $3.95 | 32209 |
| 2025-03-21 | 10.91 | $3.87 | 10900 |
| 2025-03-20 | 10.54 | $4.02 | 10200 |
| 2025-03-19 | 10.67 | $4.08 | 21103 |
| 2025-03-18 | 11.05 | $4.13 | 19500 |
| 2025-03-17 | 11.61 | $4.20 | 35523 |
| 2025-03-14 | 12.08 | $4.23 | 189640 |
| 2025-03-13 | 12.57 | $4.08 | 2222 |
| 2025-03-12 | 12.77 | $4.05 | 41800 |
| 2025-03-11 | 12.98 | $4.10 | 24506 |
| 2025-03-10 | 13.19 | $4.03 | 22000 |
| 2025-03-07 | 13.42 | $4.14 | 35626 |
| 2025-03-06 | 13.86 | $4.23 | 20900 |
| 2025-03-05 | 14.51 | $4.22 | 18300 |
| 2025-03-04 | 15.10 | $4.01 | 13330 |
| 2025-03-03 | 14.93 | $4.09 | 92800 |
| 2025-02-28 | 15.14 | $4.00 | 18608 |
| 2025-02-27 | 14.85 | $4.00 | 31700 |
| 2025-02-26 | 14.50 | $4.05 | 121100 |
| 2025-02-25 | 14.30 | $4.04 | 24130 |
| 2025-02-24 | 13.87 | $4.00 | 24543 |
| 2025-02-21 | 13.43 | $4.06 | 12300 |
| 2025-02-20 | 13.09 | $4.15 | 19546 |
| 2025-02-19 | 12.89 | $4.11 | 23531 |
| 2025-02-18 | 12.69 | $4.43 | 20207 |
| 2025-02-14 | 13.32 | $4.43 | 34345 |
| 2025-02-13 | 13.99 | $4.32 | 4400 |
| 2025-02-12 | 14.21 | $4.25 | 54500 |
| 2025-02-11 | 14.17 | $4.37 | 19324 |
| 2025-02-10 | 14.54 | $4.44 | 21939 |
| 2025-02-07 | 15.24 | $4.44 | 17305 |
| 2025-02-06 | 15.98 | $4.41 | 23400 |
| 2025-02-05 | 16.63 | $4.35 | 41000 |
| 2025-02-04 | 17.16 | $4.35 | 2500 |
| 2025-02-03 | 17.49 | $4.26 | 61019 |
| 2025-01-31 | 17.48 | $4.36 | 4825 |
| 2025-01-30 | 17.80 | $4.38 | 8320 |
| 2025-01-29 | 18.37 | $4.26 | 30600 |
| 2025-01-28 | 18.61 | $4.42 | 117022 |
| 2025-01-27 | 19.27 | $4.49 | 7414 |
| 2025-01-24 | 20.24 | $4.67 | 16920 |
| 2025-01-23 | 20.48 | $4.63 | 2800 |
| 2025-01-22 | 20.99 | $4.65 | 7300 |
| 2025-01-21 | 21.29 | $4.69 | 75900 |
| 2025-01-17 | 21.42 | $4.63 | 194418 |
| 2025-01-16 | 21.82 | $4.80 | 19519 |
| 2025-01-15 | 22.25 | $4.50 | 205687 |
| 2025-01-14 | 22.66 | $4.49 | 11618 |
| 2025-01-13 | 22.85 | $4.37 | 25006 |
| 2025-01-10 | 22.83 | $4.42 | 115015 |
| 2025-01-08 | 22.69 | $4.47 | 5900 |
| 2025-01-07 | 22.78 | $4.53 | 15800 |
| 2025-01-06 | 22.96 | $4.55 | 23300 |
| 2025-01-03 | 23.38 | $4.51 | 20300 |
| 2025-01-02 | 23.19 | $4.47 | 8900 |
| 2024-12-31 | 23.00 | $4.41 | 12500 |
| 2024-12-30 | 22.25 | $4.38 | 205700 |
| 2024-12-27 | 21.53 | $4.42 | 11100 |
| 2024-12-26 | 20.85 | $4.50 | 23600 |
| 2024-12-24 | 20.16 | $4.43 | 37700 |
| 2024-12-23 | 19.47 | $4.46 | 40442 |
| 2024-12-20 | 18.52 | $4.47 | 21500 |
| 2024-12-19 | 17.52 | $4.45 | 24440 |
| 2024-12-18 | 16.64 | $4.55 | 11400 |
| 2024-12-17 | 15.94 | $4.64 | 78640 |
| 2024-12-16 | 15.31 | $4.68 | 56627 |
| 2024-12-13 | 14.80 | $4.72 | 8308 |
| 2024-12-12 | 14.50 | $4.80 | 13800 |
| 2024-12-11 | 14.48 | $4.91 | 27908 |
| 2024-12-10 | 14.66 | $4.91 | 23900 |
| 2024-12-09 | 14.98 | $5.04 | 24202 |
| 2024-12-06 | 15.73 | $4.80 | 27147 |
| 2024-12-05 | 15.42 | $4.80 | 28500 |
| 2024-12-04 | 15.12 | $4.85 | 320700 |
| 2024-12-03 | 14.81 | $4.83 | 37518 |
| 2024-12-02 | 14.78 | $4.80 | 4.0M |
| 2024-11-29 | 14.60 | $4.83 | 11700 |
| 2024-11-27 | 14.47 | $4.78 | 40535 |
| 2024-11-26 | 14.21 | $4.73 | 11625 |
| 2024-11-25 | 13.94 | $4.91 | 14600 |
| 2024-11-22 | 13.94 | $4.77 | 10800 |
| 2024-11-21 | 13.48 | $4.80 | 43135 |
| 2024-11-20 | 13.00 | $4.83 | 114700 |
| 2024-11-19 | 12.73 | $4.80 | 190406 |
| 2024-11-18 | 12.30 | $4.82 | 21800 |
| 2024-11-15 | 11.86 | $4.82 | 106629 |
| 2024-11-14 | 11.45 | $4.79 | 106146 |
| 2024-11-13 | 10.80 | $4.79 | 177234 |
| 2024-11-12 | 10.20 | $4.80 | 2800 |
| 2024-11-11 | 9.67 | $5.00 | 28600 |
| 2024-11-08 | 9.59 | $5.10 | 12801 |
| 2024-11-07 | 9.73 | $5.42 | 41049 |
| 2024-11-06 | 9.79 | $5.19 | 6506 |
| 2024-11-05 | 9.97 | $5.32 | 51632 |
| 2024-11-04 | 10.07 | $5.25 | 7500 |
| 2024-11-01 | 10.52 | $5.21 | 15613 |
| 2024-10-31 | 11.08 | $5.25 | 9237 |
| 2024-10-30 | 11.50 | $5.35 | 8600 |
| 2024-10-29 | 11.96 | $5.29 | 31800 |
| 2024-10-28 | 12.35 | $5.25 | 46600 |
| 2024-10-25 | 12.67 | $5.15 | 7316 |
| 2024-10-24 | 12.94 | $5.15 | 20800 |
| 2024-10-23 | 13.22 | $5.20 | 91600 |
| 2024-10-22 | 13.44 | $5.28 | 9331 |
| 2024-10-21 | 14.12 | $5.26 | 22028 |
| 2024-10-18 | 14.84 | $5.26 | 315331 |
| 2024-10-17 | 15.45 | $5.25 | — |
| 2024-10-16 | 16.07 | $5.25 | 9707 |
| 2024-10-15 | 16.74 | $5.27 | 9449 |
| 2024-10-14 | 17.43 | $5.52 | 36800 |
| 2024-10-11 | 18.17 | $5.55 | 5100 |
| 2024-10-10 | 18.76 | $5.47 | 4111 |
| 2024-10-09 | 19.23 | $5.44 | 1900 |
| 2024-10-08 | 20.19 | $5.53 | 15109 |
| 2024-10-07 | 21.21 | $5.74 | 33917 |
| 2024-10-04 | 21.26 | $5.68 | 410200 |
| 2024-10-03 | 21.47 | $5.69 | 49000 |
| 2024-10-02 | 21.70 | $5.75 | 7300 |
| 2024-10-01 | 21.32 | $5.68 | 21023 |
| 2024-09-30 | 20.92 | $5.74 | 6000 |
| 2024-09-27 | 20.67 | $5.67 | 11700 |
| 2024-09-26 | 20.42 | $5.65 | 83900 |
| 2024-09-25 | 20.21 | $5.40 | 315548 |
| 2024-09-24 | 20.78 | $5.27 | 19000 |
| 2024-09-23 | 21.37 | $5.14 | 9102 |
| 2024-09-20 | 22.08 | $5.08 | 53248 |
| 2024-09-19 | 22.60 | $5.17 | 17710 |
| 2024-09-18 | 23.45 | $4.97 | 25544 |
| 2024-09-17 | 23.49 | $4.98 | 6100 |
| 2024-09-16 | 23.54 | $5.00 | 1821 |
| 2024-09-13 | 23.66 | $4.94 | 71713 |
| 2024-09-12 | 23.63 | $4.94 | 28600 |
| 2024-09-11 | 23.39 | $4.76 | 33800 |
| 2024-09-10 | 22.36 | $4.76 | 15737 |
| 2024-09-09 | 21.31 | $4.85 | 9600 |
| 2024-09-06 | 20.41 | $4.79 | 121400 |
| 2024-09-05 | 19.47 | $4.97 | 96000 |
| 2024-09-04 | 18.88 | $5.01 | 26714 |
| 2024-09-03 | 18.22 | $4.95 | 15602 |
| 2024-08-30 | 17.53 | $5.26 | 8418 |
| 2024-08-29 | 17.35 | $5.34 | 4347 |
| 2024-08-28 | 17.31 | $5.32 | 1900 |
| 2024-08-27 | 17.39 | $5.46 | 31106 |
| 2024-08-26 | 17.81 | $5.41 | 31400 |
| 2024-08-23 | 18.02 | $5.39 | 4630 |
| 2024-08-22 | 18.60 | $5.32 | 5943 |
| 2024-08-21 | 18.91 | $5.34 | 6017 |
| 2024-08-20 | 19.49 | $5.38 | 12700 |
| 2024-08-19 | 19.98 | $5.33 | 2100 |
| 2024-08-16 | 20.47 | $5.21 | 20100 |
| 2024-08-15 | 20.46 | $5.26 | 38526 |
| 2024-08-14 | 20.53 | $5.17 | 127203 |
| 2024-08-13 | 20.09 | $5.21 | 337500 |
| 2024-08-12 | 19.74 | $5.24 | 30500 |
| 2024-08-09 | 19.47 | $5.21 | 7000 |
| 2024-08-08 | 19.18 | $5.16 | 34500 |
| 2024-08-07 | 18.70 | $5.09 | 23828 |
| 2024-08-06 | 18.07 | $5.01 | 25509 |
| 2024-08-05 | 17.05 | $5.06 | 11800 |
| 2024-08-02 | 15.93 | $5.21 | 7417 |
| 2024-08-01 | 15.27 | $5.24 | 3418 |
| 2024-07-31 | 14.79 | $5.54 | 5500 |
| 2024-07-30 | 14.82 | $5.32 | 7427 |
| 2024-07-29 | 14.02 | $5.43 | 17000 |
| 2024-07-26 | 13.45 | $5.57 | 1312 |
| 2024-07-25 | 13.24 | $5.56 | 6829 |
| 2024-07-24 | 12.76 | $5.53 | 7437 |
| 2024-07-23 | 12.31 | $5.55 | 14527 |
| 2024-07-22 | 11.88 | $5.73 | 15817 |
| 2024-07-19 | 11.97 | $5.73 | 33424 |
| 2024-07-18 | 11.94 | $5.87 | 5027 |
| 2024-07-17 | 12.15 | $5.98 | 26600 |
| 2024-07-16 | 12.72 | $5.94 | 13900 |
| 2024-07-15 | 13.24 | $6.09 | 11208 |
| 2024-07-12 | 13.44 | $6.15 | 4900 |
| 2024-07-11 | 13.30 | $6.18 | 34200 |
| 2024-07-10 | 13.25 | $6.14 | 6631 |
| 2024-07-09 | 13.33 | $6.14 | 11044 |
| 2024-07-08 | 13.48 | $6.12 | 26900 |
| 2024-07-05 | 13.39 | $6.20 | 9028 |
| 2024-07-03 | 13.10 | $6.09 | 13800 |
| 2024-07-02 | 12.99 | $5.89 | 3900 |
| 2024-07-01 | 13.56 | $5.85 | 5442 |
| 2024-06-28 | 14.20 | $5.70 | 30200 |
| 2024-06-27 | 14.32 | $5.70 | 6323 |
| 2024-06-26 | 14.45 | $5.73 | 5900 |
| 2024-06-25 | 14.38 | $5.78 | 2500 |
| 2024-06-24 | 14.33 | $5.84 | 7400 |
| 2024-06-21 | 14.58 | $5.73 | 18023 |
| 2024-06-20 | 14.57 | $5.90 | 29600 |
| 2024-06-18 | 15.05 | $5.79 | 33917 |
| 2024-06-17 | 14.92 | $5.75 | 1817 |
| 2024-06-14 | 14.60 | $5.78 | 109900 |
| 2024-06-13 | 14.48 | $5.90 | 19000 |
| 2024-06-12 | 14.68 | $5.91 | 3348 |
| 2024-06-11 | 15.25 | $5.99 | 4800 |
| 2024-06-10 | 15.81 | $6.13 | 10014 |
| 2024-06-07 | 16.42 | $5.95 | 5110 |
| 2024-06-06 | 17.15 | $6.06 | 276700 |
| 2024-06-05 | 17.78 | $6.05 | 16100 |
| 2024-06-04 | 18.64 | $5.98 | 149935 |
| 2024-06-03 | 19.54 | $6.16 | 10938 |
| 2024-05-31 | 19.86 | $6.14 | 27000 |
| 2024-05-30 | 20.26 | $6.16 | 2000 |
| 2024-05-29 | 20.89 | $6.13 | 5300 |
| 2024-05-28 | 21.55 | $6.25 | 6200 |
| 2024-05-24 | 21.65 | $6.17 | 6830 |
| 2024-05-23 | 22.08 | $6.12 | 1600 |
| 2024-05-22 | 22.53 | $6.10 | 54500 |
| 2024-05-21 | 23.01 | $6.35 | 19639 |
| 2024-05-20 | 22.32 | $6.36 | 23300 |
| 2024-05-17 | 21.59 | $6.35 | 10526 |
| 2024-05-16 | 20.88 | $6.22 | 15800 |
| 2024-05-15 | 20.46 | $6.21 | 8307 |
| 2024-05-14 | 20.14 | $6.20 | 32800 |
| 2024-05-13 | 19.79 | $5.92 | 85837 |
| 2024-05-10 | 19.96 | $5.94 | 10637 |
| 2024-05-09 | 20.42 | $5.82 | 12500 |
| 2024-05-08 | 21.22 | $5.87 | 163317 |
| 2024-05-07 | 22.07 | $5.84 | 327400 |
| 2024-05-06 | 22.68 | $5.83 | 16600 |
| 2024-05-03 | 23.38 | $5.74 | 13600 |
| 2024-05-02 | 24.55 | $5.73 | 6500 |
| 2024-05-01 | 25.70 | $5.86 | 3230 |
| 2024-04-30 | 26.52 | $5.90 | 316 |
| 2024-04-29 | 26.81 | $5.92 | 18735 |
| 2024-04-26 | 27.11 | $5.90 | 53900 |
| 2024-04-25 | 27.48 | $5.89 | 3200 |
| 2024-04-24 | 28.05 | $5.89 | 31700 |
| 2024-04-23 | 28.57 | $5.73 | 13300 |
| 2024-04-22 | 29.11 | $5.89 | 2011 |
| 2024-04-19 | 29.21 | $5.88 | 4700 |
| 2024-04-18 | 29.22 | $5.95 | 7100 |
| 2024-04-17 | 29.19 | $5.85 | 101631 |
| 2024-04-16 | 29.38 | $5.83 | 167400 |
| 2024-04-15 | 29.67 | $5.96 | 66200 |
| 2024-04-12 | 29.52 | $6.00 | 115239 |
| 2024-04-11 | 29.15 | $5.89 | 29600 |
| 2024-04-10 | 29.16 | $5.89 | 7615 |
| 2024-04-09 | 28.87 | $6.02 | 72000 |
| 2024-04-08 | 27.80 | $5.92 | 274100 |
| 2024-04-05 | 26.91 | $5.79 | 65038 |
| 2024-04-04 | 26.18 | $5.85 | 129411 |
| 2024-04-03 | 25.01 | $5.85 | 73900 |
| 2024-04-02 | 23.95 | $5.60 | 452701 |
| 2024-04-01 | 23.14 | $5.54 | 26900 |
| 2024-03-28 | 22.60 | $5.50 | 321022 |
| 2024-03-27 | 22.17 | $5.45 | 486043 |
| 2024-03-26 | 21.89 | $5.37 | 6823 |
| 2024-03-25 | 21.77 | $5.32 | 59400 |
| 2024-03-22 | 21.64 | $5.40 | 904000 |
| 2024-03-21 | 21.29 | $5.44 | 891800 |
| 2024-03-20 | 20.78 | $5.38 | 11030 |
| 2024-03-19 | 20.24 | $5.33 | 117400 |
| 2024-03-18 | 20.28 | $5.41 | 16200 |
| 2024-03-15 | 19.98 | $5.41 | 26118 |
| 2024-03-14 | 19.52 | $5.33 | 100200 |
| 2024-03-13 | 19.14 | $5.38 | 121700 |
| 2024-03-12 | 18.76 | $5.13 | 39408 |
| 2024-03-11 | 18.98 | $5.05 | 95500 |
| 2024-03-08 | 19.53 | $5.14 | 44200 |
| 2024-03-07 | 19.70 | $5.10 | 156500 |
| 2024-03-06 | 20.23 | $4.94 | 39300 |
| 2024-03-05 | 21.23 | $4.84 | 11847 |
| 2024-03-04 | 22.09 | $4.85 | 28400 |
| 2024-03-01 | 22.70 | $4.82 | 16432 |
| 2024-02-29 | 23.25 | $4.79 | 309200 |
| 2024-02-28 | 23.66 | $4.72 | 71232 |
| 2024-02-27 | 24.10 | $4.74 | 41312 |
| 2024-02-26 | 23.79 | $4.69 | 274516 |
| 2024-02-23 | 23.36 | $4.77 | 29319 |
| 2024-02-22 | 23.12 | $4.79 | 172800 |
| 2024-02-21 | 22.95 | $4.89 | 30407 |
| 2024-02-20 | 22.98 | $4.91 | 10132 |
| 2024-02-16 | 22.61 | $5.03 | 46741 |
| 2024-02-15 | 22.46 | $4.96 | 19500 |
| 2024-02-14 | 21.76 | $4.90 | 15523 |
| 2024-02-13 | 21.03 | $4.89 | 5400 |
| 2024-02-12 | 20.32 | $4.98 | 46833 |
| 2024-02-09 | 19.65 | $4.88 | 145400 |
| 2024-02-08 | 18.58 | $5.04 | 27914 |
| 2024-02-07 | 17.80 | $5.07 | 35447 |
| 2024-02-06 | 17.09 | $5.18 | 41400 |
| 2024-02-05 | 16.55 | $5.15 | 144921 |
| 2024-02-02 | 15.97 | $5.29 | 17347 |
| 2024-02-01 | 15.78 | $5.48 | 67622 |
| 2024-01-31 | 15.83 | $5.36 | 8700 |
| 2024-01-30 | 15.60 | $5.37 | 2206 |
| 2024-01-29 | 15.47 | $5.43 | 68513 |
| 2024-01-26 | 15.39 | $5.40 | 11245 |
| 2024-01-25 | 15.39 | $5.25 | 27147 |
| 2024-01-24 | 15.04 | $5.32 | 18041 |
| 2024-01-23 | 14.78 | $5.18 | 7500 |
| 2024-01-22 | 14.04 | $5.05 | 77818 |
| 2024-01-19 | 12.93 | $5.27 | 19424 |
| 2024-01-18 | 12.19 | $5.33 | 64600 |
| 2024-01-17 | 11.53 | $5.26 | 33500 |
| 2024-01-16 | 10.83 | $5.54 | 54000 |
| 2024-01-12 | 10.76 | $5.71 | 9006 |
| 2024-01-11 | 11.25 | $5.75 | 11706 |
| 2024-01-10 | 11.84 | $5.71 | 28043 |
| 2024-01-09 | 12.36 | $5.71 | 8900 |
| 2024-01-08 | 12.83 | $5.86 | 56129 |
| 2024-01-05 | 13.06 | $5.83 | 102422 |
| 2024-01-04 | 13.12 | $5.93 | 21300 |
| 2024-01-03 | 13.29 | $5.80 | 72500 |
| 2024-01-02 | 13.90 | $5.89 | 25500 |
| 2023-12-29 | 13.93 | $6.00 | 8449 |
| 2023-12-28 | 13.46 | $5.97 | 20000 |
| 2023-12-27 | 12.98 | $6.06 | 62124 |
| 2023-12-26 | 12.15 | $5.97 | 13400 |
| 2023-12-22 | 11.51 | $5.95 | 43000 |
| 2023-12-21 | 10.85 | $5.94 | 10644 |
| 2023-12-20 | 10.39 | $5.89 | 290436 |
| 2023-12-19 | 9.91 | $5.99 | 15714 |
| 2023-12-18 | 9.32 | $5.83 | 107624 |
| 2023-12-15 | 9.02 | $5.84 | 90300 |
| 2023-12-14 | 8.63 | $5.78 | 105500 |
| 2023-12-13 | 8.43 | $5.53 | 19648 |
| 2023-12-12 | 8.68 | $5.50 | 12800 |
| 2023-12-11 | 9.00 | $5.59 | 93513 |
| 2023-12-08 | 9.38 | $5.70 | 25300 |
| 2023-12-07 | 9.26 | $5.78 | 32900 |
| 2023-12-06 | 9.13 | $5.61 | 10125 |
| 2023-12-05 | 9.24 | $5.55 | 10600 |
| 2023-12-04 | 9.67 | $5.64 | 13640 |
| 2023-12-01 | 9.92 | $5.78 | 156117 |
| 2023-11-30 | 9.94 | $5.57 | 19500 |
| 2023-11-29 | 10.43 | $5.70 | 5037 |
| 2023-11-28 | 10.88 | $5.67 | 22932 |
| 2023-11-27 | 11.39 | $5.59 | 25622 |
| 2023-11-24 | 11.70 | $5.69 | 17836 |
| 2023-11-22 | 12.02 | $5.64 | 15100 |
| 2023-11-21 | 12.50 | $5.74 | 196900 |
| 2023-11-20 | 12.53 | $5.84 | 35100 |
| 2023-11-17 | 12.47 | $5.86 | 162100 |
| 2023-11-16 | 12.42 | $5.70 | 13800 |
| 2023-11-15 | 12.70 | $5.79 | 58100 |
| 2023-11-14 | 12.61 | $5.60 | 41200 |
| 2023-11-13 | 12.94 | $5.33 | 15027 |
| 2023-11-10 | 12.88 | $5.25 | 8343 |
| 2023-11-09 | 12.49 | $5.24 | 10002 |
| 2023-11-08 | 12.13 | $5.23 | 54700 |
| 2023-11-07 | 11.68 | $5.32 | 10200 |
| 2023-11-06 | 11.40 | $5.46 | 20836 |
| 2023-11-03 | 11.57 | $5.46 | 54718 |
| 2023-11-02 | 11.60 | $5.40 | 20501 |
| 2023-11-01 | 11.53 | $5.21 | 12500 |
| 2023-10-31 | 10.88 | $5.29 | 13000 |
| 2023-10-30 | 10.36 | $5.43 | 8300 |
| 2023-10-27 | 10.50 | $5.35 | 4936 |
| 2023-10-26 | 10.64 | $5.33 | 13600 |
| 2023-10-25 | 10.12 | $5.32 | 12300 |
| 2023-10-24 | 9.66 | $5.28 | 28904 |
| 2023-10-23 | 9.17 | $5.30 | 150900 |
| 2023-10-20 | 8.46 | $5.29 | 21200 |
| 2023-10-19 | 8.09 | $5.51 | 2316 |
| 2023-10-18 | 8.05 | $5.54 | 60543 |
| 2023-10-17 | 8.10 | $5.64 | 12200 |
| 2023-10-16 | 8.44 | $5.65 | 58718 |
| 2023-10-13 | 8.59 | $5.54 | 5000 |
| 2023-10-12 | 8.82 | $5.65 | 5100 |
| 2023-10-11 | 8.73 | $5.68 | 19717 |
| 2023-10-10 | 8.58 | $5.72 | 71200 |
| 2023-10-09 | 8.34 | $5.56 | 25800 |
| 2023-10-06 | 8.55 | $5.50 | 16300 |
| 2023-10-05 | 8.98 | $5.38 | 5300 |
| 2023-10-04 | 9.04 | $5.40 | 30600 |
| 2023-10-03 | 9.11 | $5.45 | 76208 |
| 2023-10-02 | 9.50 | $5.55 | 9118 |
| 2023-09-29 | 9.77 | $5.69 | 8000 |
| 2023-09-28 | 9.57 | $5.64 | 84735 |
| 2023-09-27 | 9.98 | $5.48 | 13307 |
| 2023-09-26 | 10.28 | $5.49 | 25115 |
| 2023-09-25 | 10.59 | $5.59 | 11538 |
| 2023-09-22 | 10.92 | $5.57 | 3900 |
| 2023-09-21 | 11.41 | $5.56 | 33510 |
| 2023-09-20 | 11.97 | $5.74 | 5000 |
| 2023-09-19 | 11.96 | $5.70 | 17400 |
| 2023-09-18 | 11.94 | $5.69 | 13706 |
| 2023-09-15 | 12.12 | $5.56 | 10100 |
| 2023-09-14 | 12.40 | $5.60 | 51327 |
| 2023-09-13 | 12.96 | $5.35 | 28420 |
| 2023-09-12 | 13.15 | $5.42 | 10200 |
| 2023-09-11 | 13.56 | $5.40 | 18541 |
| 2023-09-08 | 13.99 | $5.25 | 11600 |
| 2023-09-07 | 13.96 | $5.29 | 7800 |
| 2023-09-06 | 13.76 | $5.32 | 18817 |
| 2023-09-05 | 13.74 | $5.39 | 3000 |
| 2023-09-01 | 13.92 | $5.40 | 26441 |
| 2023-08-31 | 14.04 | $5.34 | 4100 |
| 2023-08-30 | 13.90 | $5.52 | 22247 |
| 2023-08-29 | 14.28 | $5.55 | 137900 |
| 2023-08-28 | 14.58 | $5.47 | 4900 |
| 2023-08-25 | 14.74 | $5.42 | 8700 |
| 2023-08-24 | 14.46 | $5.41 | 14200 |
| 2023-08-23 | 14.17 | $5.53 | 5609 |
| 2023-08-22 | 14.14 | $5.47 | 25200 |
| 2023-08-21 | 13.91 | $5.35 | 43000 |
| 2023-08-18 | 13.30 | $5.33 | 23025 |
| 2023-08-17 | 12.54 | $5.40 | 18712 |
| 2023-08-16 | 11.97 | $5.32 | 11900 |
| 2023-08-15 | 11.16 | $5.30 | 36234 |
| 2023-08-14 | 10.32 | $5.51 | 76000 |
| 2023-08-11 | 9.72 | $5.66 | 12738 |
| 2023-08-10 | 9.50 | $5.73 | 24828 |
| 2023-08-09 | 9.40 | $5.80 | 12340 |
| 2023-08-08 | 9.53 | $5.72 | 16600 |
| 2023-08-07 | 9.25 | $5.89 | 22821 |
| 2023-08-04 | 9.43 | $5.85 | 16604 |
| 2023-08-03 | 9.79 | $5.87 | 7046 |
| 2023-08-02 | 10.13 | $5.87 | 132200 |
| 2023-08-01 | 10.62 | $6.02 | 4800 |
| 2023-07-31 | 10.81 | $6.09 | 13100 |
| 2023-07-28 | 10.75 | $5.98 | 12200 |
| 2023-07-27 | 10.98 | $6.00 | 19148 |
| 2023-07-26 | 11.10 | $6.09 | 44000 |
| 2023-07-25 | 11.09 | $6.21 | 74045 |
| 2023-07-24 | 10.63 | $6.15 | 118000 |
| 2023-07-21 | 10.25 | $6.05 | 62400 |
| 2023-07-20 | 10.00 | $6.08 | 13041 |
| 2023-07-19 | 9.76 | $5.87 | 30621 |
| 2023-07-18 | 10.03 | $5.89 | 49600 |
| 2023-07-17 | 10.08 | $5.96 | 28932 |
| 2023-07-14 | 10.08 | $6.07 | 32400 |
| 2023-07-13 | 9.69 | $6.15 | 114700 |
| 2023-07-12 | 9.08 | $5.94 | 27500 |
| 2023-07-11 | 8.93 | $5.66 | 7500 |
| 2023-07-10 | 9.33 | $5.58 | 3000 |
| 2023-07-07 | 9.55 | $5.62 | 26600 |
| 2023-07-06 | 9.86 | $5.53 | 19400 |
| 2023-07-05 | 10.19 | $5.78 | 71345 |
| 2023-07-03 | 10.23 | $5.83 | 5200 |
| 2023-06-30 | 10.09 | $5.66 | 23112 |
| 2023-06-29 | 10.41 | $5.53 | 50304 |
| 2023-06-28 | 10.75 | $5.49 | 27911 |
| 2023-06-27 | 11.08 | $5.64 | 33245 |
| 2023-06-26 | 11.52 | $5.59 | 34424 |
| 2023-06-23 | 12.03 | $5.50 | 40100 |
| 2023-06-22 | 12.52 | $5.70 | 13700 |
| 2023-06-21 | 12.68 | $5.77 | 10822 |
| 2023-06-20 | 12.81 | $5.79 | 68100 |
| 2023-06-16 | 12.96 | $6.03 | 46600 |
| 2023-06-15 | 12.04 | $6.07 | 22123 |
| 2023-06-14 | 11.17 | $5.93 | 26900 |
| 2023-06-13 | 10.31 | $5.76 | 42400 |
| 2023-06-12 | 9.91 | $5.48 | 10300 |
| 2023-06-09 | 10.39 | $5.48 | 102023 |
| 2023-06-08 | 10.83 | $5.52 | 18939 |
| 2023-06-07 | 11.20 | $5.40 | 128440 |
| 2023-06-06 | 11.59 | $5.32 | 31417 |
| 2023-06-05 | 11.94 | $5.35 | 107643 |
| 2023-06-02 | 12.38 | $5.40 | 14400 |
| 2023-06-01 | 12.98 | $5.23 | 4033 |
| 2023-05-31 | 12.90 | $5.14 | 137449 |
| 2023-05-30 | 12.56 | $5.17 | 23900 |
| 2023-05-26 | 12.30 | $5.24 | 38143 |
| 2023-05-25 | 11.89 | $5.13 | 71500 |
| 2023-05-24 | 11.25 | $5.15 | 43500 |
| 2023-05-23 | 10.68 | $5.26 | 35038 |
| 2023-05-22 | 10.33 | $5.42 | 19416 |
| 2023-05-19 | 10.25 | $5.42 | 3122 |
| 2023-05-18 | 10.24 | $5.33 | 20600 |
| 2023-05-17 | 10.23 | $5.48 | 7200 |
| 2023-05-16 | 10.39 | $5.41 | 15433 |
| 2023-05-15 | 10.39 | $5.48 | 17000 |
| 2023-05-12 | 10.45 | $5.40 | 32608 |
| 2023-05-11 | 10.22 | $5.37 | 67606 |
| 2023-05-10 | 10.00 | $5.62 | 16400 |
| 2023-05-09 | 10.28 | $5.67 | 87300 |
| 2023-05-08 | 10.67 | $5.68 | 20928 |
| 2023-05-05 | 11.07 | $5.65 | 8100 |
| 2023-05-04 | 10.76 | $5.50 | 68814 |
| 2023-05-03 | 9.99 | $5.78 | 14100 |
| 2023-05-02 | 9.82 | $5.74 | 14900 |
| 2023-05-01 | 9.65 | $5.89 | 40218 |
| 2023-04-28 | 9.84 | $5.88 | 28105 |
| 2023-04-27 | 10.07 | $5.98 | 25937 |
| 2023-04-26 | 10.44 | $5.94 | 107800 |
| 2023-04-25 | 10.89 | $5.81 | 27518 |
| 2023-04-24 | 10.93 | $6.10 | 32532 |
| 2023-04-21 | 11.51 | $6.10 | 212800 |
| 2023-04-20 | 12.06 | $6.22 | 27100 |
| 2023-04-19 | 12.17 | $6.14 | 201700 |
| 2023-04-18 | 12.58 | $6.20 | 118413 |
| 2023-04-17 | 12.84 | $6.05 | 25215 |
| 2023-04-14 | 13.37 | $6.13 | 175200 |
| 2023-04-13 | 13.78 | $6.13 | 23600 |
| 2023-04-12 | 14.41 | $6.01 | 30500 |
| 2023-04-11 | 15.02 | $5.88 | 29300 |
| 2023-04-10 | 15.22 | $5.69 | 8200 |
| 2023-04-06 | 15.14 | $5.76 | 21942 |
| 2023-04-05 | 15.44 | $5.70 | 27719 |
| 2023-04-04 | 15.63 | $5.79 | 85343 |
| 2023-04-03 | 16.07 | $5.71 | 37900 |
| 2023-03-31 | 16.28 | $5.73 | 63400 |
| 2023-03-30 | 16.77 | $5.81 | 136400 |
| 2023-03-29 | 17.47 | $5.71 | 9504 |
| 2023-03-28 | 17.98 | $5.67 | 157046 |
| 2023-03-27 | 18.36 | $5.56 | 15700 |
| 2023-03-24 | 18.47 | $5.41 | 10827 |
| 2023-03-23 | 18.29 | $5.47 | 8100 |
| 2023-03-22 | 18.32 | $5.50 | 20600 |
| 2023-03-21 | 18.27 | $5.53 | 30136 |
| 2023-03-20 | 18.23 | $5.54 | 29606 |
| 2023-03-17 | 18.24 | $5.29 | 43600 |
| 2023-03-16 | 17.59 | $5.16 | 24700 |
| 2023-03-15 | 16.47 | $5.01 | 129800 |
| 2023-03-14 | 15.29 | $5.60 | 7400 |
| 2023-03-13 | 14.99 | $5.60 | 15500 |
| 2023-03-10 | 14.53 | $5.62 | 31729 |
| 2023-03-09 | 14.28 | $5.60 | 14400 |
| 2023-03-08 | 13.83 | $5.74 | 75412 |
| 2023-03-07 | 13.54 | $5.68 | 35241 |
| 2023-03-06 | 13.22 | $6.05 | 29336 |
| 2023-03-03 | 13.64 | $6.30 | 23239 |
| 2023-03-02 | 14.17 | $6.10 | 94900 |
| 2023-03-01 | 14.51 | $6.19 | 134200 |
| 2023-02-28 | 15.01 | $5.95 | 8115 |
| 2023-02-27 | 14.76 | $5.99 | 44200 |
| 2023-02-24 | 14.49 | $5.84 | 15330 |
| 2023-02-23 | 13.77 | $5.95 | 12449 |
| 2023-02-22 | 13.24 | $5.95 | 29800 |
| 2023-02-21 | 12.60 | $6.05 | 11625 |
| 2023-02-17 | 12.29 | $6.15 | 28000 |
| 2023-02-16 | 12.03 | $6.08 | 34929 |
| 2023-02-15 | 11.63 | $6.18 | 251848 |
| 2023-02-14 | 11.21 | $6.37 | 9000 |
| 2023-02-13 | 11.14 | $6.32 | 14629 |
| 2023-02-10 | 10.91 | $6.20 | 23500 |
| 2023-02-09 | 10.53 | $6.36 | 46400 |
| 2023-02-08 | 10.56 | $6.65 | 26234 |
| 2023-02-07 | 11.09 | $6.65 | 9200 |
| 2023-02-06 | 11.64 | $6.53 | 185900 |
| 2023-02-03 | 12.15 | $6.66 | 326019 |
| 2023-02-02 | 12.52 | $6.64 | 37716 |
| 2023-02-01 | 12.93 | $6.86 | 40700 |
| 2023-01-31 | 13.34 | $6.70 | 101507 |
| 2023-01-30 | 13.98 | $6.78 | 63600 |
| 2023-01-27 | 14.37 | $6.80 | 46030 |
| 2023-01-26 | 14.80 | $6.84 | 9500 |
| 2023-01-25 | 15.26 | $6.96 | 20941 |
| 2023-01-24 | 15.49 | $6.96 | 70607 |
| 2023-01-23 | 15.56 | $7.17 | 345924 |
| 2023-01-20 | 15.09 | $7.16 | 36100 |
| 2023-01-19 | 14.64 | $7.07 | 21609 |
| 2023-01-18 | 14.32 | $7.04 | 86122 |
| 2023-01-17 | 13.71 | $6.73 | 50330 |
| 2023-01-13 | 13.68 | $6.84 | 73500 |
| 2023-01-12 | 13.46 | $6.68 | 9622 |
| 2023-01-11 | 13.56 | $6.54 | 21720 |
| 2023-01-10 | 13.81 | $6.50 | 206900 |
| 2023-01-09 | 14.15 | $6.58 | 13700 |
| 2023-01-06 | 14.45 | $6.40 | 13507 |
| 2023-01-05 | 15.12 | $6.14 | 7908 |
| 2023-01-04 | 15.19 | $6.11 | 34700 |
| 2023-01-03 | 15.30 | $6.54 | 6011 |
| 2022-12-30 | 15.69 | $6.63 | 7800 |
| 2022-12-29 | 15.83 | $6.78 | 94805 |
| 2022-12-28 | 15.76 | $6.69 | 71600 |
| 2022-12-27 | 15.69 | $6.77 | 82200 |
| 2022-12-23 | 15.79 | $6.74 | 6300 |
| 2022-12-22 | 15.91 | $6.67 | 21913 |
| 2022-12-21 | 16.27 | $6.79 | 13500 |
| 2022-12-20 | 16.44 | $6.71 | 12900 |
| 2022-12-19 | 16.84 | $6.52 | 4800 |
| 2022-12-16 | 17.60 | $6.45 | 13300 |
| 2022-12-15 | 18.51 | $6.47 | 900 |
| 2022-12-14 | 19.21 | $6.70 | 9900 |
| 2022-12-13 | 19.58 | $6.74 | 15510 |
| 2022-12-12 | 19.67 | $6.59 | 26318 |
| 2022-12-09 | 19.94 | $6.61 | 28100 |
| 2022-12-08 | 19.96 | $6.73 | 101239 |
| 2022-12-07 | 19.82 | $6.60 | 29500 |
| 2022-12-06 | 19.88 | $6.67 | 22400 |
| 2022-12-05 | 19.39 | $6.84 | 17906 |
| 2022-12-02 | 18.48 | $6.84 | 24921 |
| 2022-12-01 | 17.76 | $6.82 | 61122 |
| 2022-11-30 | 16.98 | $6.75 | 40636 |
| 2022-11-29 | 16.21 | $6.56 | 27346 |
| 2022-11-28 | 15.69 | $6.47 | 27800 |
| 2022-11-25 | 15.39 | $6.44 | 36100 |
| 2022-11-23 | 14.74 | $6.42 | 17700 |
| 2022-11-22 | 14.09 | $6.13 | 7732 |
| 2022-11-21 | 13.76 | $5.86 | 8430 |
| 2022-11-18 | 13.86 | $6.05 | 8709 |
| 2022-11-17 | 13.72 | $6.01 | 8532 |
| 2022-11-16 | 13.77 | $6.20 | 80840 |
| 2022-11-15 | 13.47 | $6.10 | 5908 |
| 2022-11-14 | 13.03 | $6.01 | 25119 |
| 2022-11-11 | 12.89 | $6.01 | 10300 |
| 2022-11-10 | 12.77 | $5.91 | 5700 |
| 2022-11-09 | 12.71 | $5.85 | 8234 |
| 2022-11-08 | 12.86 | $6.09 | 26403 |
| 2022-11-07 | 12.38 | $6.09 | 95944 |
| 2022-11-04 | 11.66 | $6.07 | 21400 |
| 2022-11-03 | 10.97 | $5.80 | 20100 |
| 2022-11-02 | 10.82 | $5.85 | 143300 |
| 2022-11-01 | 10.19 | $6.01 | 85700 |
| 2022-10-31 | 9.34 | $5.76 | 14700 |
| 2022-10-28 | 8.90 | $5.79 | 13107 |
| 2022-10-27 | 8.52 | $5.78 | 12700 |
| 2022-10-26 | 8.05 | $5.90 | 18310 |
| 2022-10-25 | 7.40 | $5.74 | 12900 |
| 2022-10-24 | 7.04 | $5.61 | 83500 |
| 2022-10-21 | 6.99 | $5.70 | 5924 |
| 2022-10-20 | 6.93 | $5.36 | 7639 |
| 2022-10-19 | 7.23 | $5.29 | 52400 |
| 2022-10-18 | 7.26 | $5.48 | 11100 |
| 2022-10-17 | 7.63 | $5.52 | 18700 |
| 2022-10-14 | 7.88 | $5.35 | 9337 |
| 2022-10-13 | 8.20 | $5.58 | 21814 |
| 2022-10-12 | 8.18 | $5.47 | 41700 |
| 2022-10-11 | 8.53 | $5.30 | 26623 |
| 2022-10-10 | 8.97 | $5.44 | 15127 |
| 2022-10-07 | 9.23 | $5.45 | 8831 |
| 2022-10-06 | 9.57 | $5.53 | 13325 |
| 2022-10-05 | 9.86 | $5.80 | 16648 |
| 2022-10-04 | 9.97 | $5.71 | 91000 |
| 2022-10-03 | 10.04 | $5.51 | 14021 |
| 2022-09-30 | 10.55 | $5.30 | 11900 |
| 2022-09-29 | 10.67 | $5.44 | 20700 |
| 2022-09-28 | 10.80 | $5.33 | 26339 |
| 2022-09-27 | 10.70 | $5.16 | 9431 |
| 2022-09-26 | 10.24 | $4.90 | 46900 |
| 2022-09-23 | 9.50 | $5.04 | 65000 |
| 2022-09-22 | 8.95 | $5.54 | 103500 |
| 2022-09-21 | 9.27 | $5.58 | 22241 |
| 2022-09-20 | 9.42 | $5.49 | 12000 |
| 2022-09-19 | 9.45 | $5.59 | 24900 |
| 2022-09-16 | 9.70 | $5.60 | 75344 |
| 2022-09-15 | 9.94 | $5.74 | 10041 |
| 2022-09-14 | 10.35 | $5.76 | 37811 |
| 2022-09-13 | 10.83 | $5.63 | 12100 |
| 2022-09-12 | 11.36 | $5.90 | 38749 |
| 2022-09-09 | 11.53 | $5.73 | 57800 |
| 2022-09-08 | 12.01 | $5.41 | 21436 |
| 2022-09-07 | 12.17 | $5.42 | 11821 |
| 2022-09-06 | 12.39 | $5.61 | 6400 |
| 2022-09-02 | 13.00 | $5.25 | 20800 |
| 2022-09-01 | 12.68 | $5.15 | 44700 |
| 2022-08-31 | 12.14 | $5.50 | 18600 |
| 2022-08-30 | 12.47 | $5.61 | 63138 |
| 2022-08-29 | 13.07 | $5.80 | 5817 |
| 2022-08-26 | 13.43 | $5.90 | 17700 |
| 2022-08-25 | 13.62 | $6.02 | 57700 |
| 2022-08-24 | 13.48 | $5.86 | 11541 |
| 2022-08-23 | 13.53 | $6.00 | 116700 |
| 2022-08-22 | 13.50 | $5.80 | 63600 |
| 2022-08-19 | 13.86 | $5.75 | 19200 |
| 2022-08-18 | 14.24 | $5.97 | 18624 |
| 2022-08-17 | 14.18 | $5.79 | 97200 |
| 2022-08-16 | 14.19 | $5.87 | 38800 |
| 2022-08-15 | 14.29 | $5.66 | 53417 |
| 2022-08-12 | 14.95 | $5.80 | 34444 |
| 2022-08-11 | 15.38 | $5.78 | 17600 |
| 2022-08-10 | 15.55 | $5.73 | 15400 |
| 2022-08-09 | 16.02 | $5.61 | 15900 |
| 2022-08-08 | 16.83 | $5.60 | 11908 |
| 2022-08-05 | 17.61 | $5.63 | 42781 |
| 2022-08-04 | 18.48 | $5.62 | 77041 |
| 2022-08-03 | 19.33 | $5.44 | 45942 |
| 2022-08-02 | 20.13 | $5.50 | 11700 |
| 2022-08-01 | 21.03 | $5.66 | 9300 |
| 2022-07-29 | 21.84 | $5.66 | 32246 |
| 2022-07-28 | 22.77 | $5.46 | 10300 |
| 2022-07-27 | 23.88 | $5.54 | 36703 |
| 2022-07-26 | 25.03 | $5.28 | 4108 |
| 2022-07-25 | 25.73 | $5.03 | 7703 |
| 2022-07-22 | 26.30 | $5.11 | 101222 |
| 2022-07-21 | 26.64 | $5.04 | 6500 |
| 2022-07-20 | 26.72 | $5.10 | 77000 |
| 2022-07-19 | 26.94 | $4.98 | 64527 |
| 2022-07-18 | 27.01 | $5.05 | 2700 |
| 2022-07-15 | 26.96 | $4.78 | 41600 |
| 2022-07-14 | 26.41 | $4.76 | 113500 |
| 2022-07-13 | 25.68 | $4.98 | 6100 |
| 2022-07-12 | 25.25 | $5.01 | 211611 |
| 2022-07-11 | 24.80 | $5.07 | 58600 |
| 2022-07-08 | 24.40 | $5.15 | 5939 |
| 2022-07-07 | 24.16 | $5.23 | 66214 |
| 2022-07-06 | 23.91 | $4.95 | 54841 |
| 2022-07-05 | 22.83 | $4.83 | 49000 |
| 2022-07-01 | 21.68 | $5.09 | 55128 |
| 2022-06-30 | 20.80 | $5.36 | 79729 |
| 2022-06-29 | 20.26 | $5.58 | 15532 |
| 2022-06-28 | 20.04 | $5.57 | 35000 |
| 2022-06-27 | 19.86 | $5.57 | 56421 |
| 2022-06-24 | 19.36 | $5.51 | 158037 |
| 2022-06-23 | 18.54 | $5.37 | 88900 |
| 2022-06-22 | 17.74 | $5.54 | 139300 |
| 2022-06-21 | 17.03 | $5.95 | 29400 |
| 2022-06-17 | 16.72 | $5.69 | 137744 |
| 2022-06-16 | 16.02 | $5.73 | 39400 |
| 2022-06-15 | 15.42 | $5.90 | 34000 |
| 2022-06-14 | 15.03 | $5.75 | 97148 |
| 2022-06-13 | 14.37 | $5.97 | 43000 |
| 2022-06-10 | 13.74 | $6.29 | 14907 |
| 2022-06-09 | 13.82 | $6.65 | 19300 |
| 2022-06-08 | 14.29 | $6.73 | 22131 |
| 2022-06-07 | 14.78 | $6.87 | 17143 |
| 2022-06-06 | 14.80 | $6.80 | 39400 |
| 2022-06-03 | 14.82 | $6.69 | 14100 |
| 2022-06-02 | 15.02 | $6.77 | 26800 |
| 2022-06-01 | 15.23 | $6.53 | 39700 |
| 2022-05-31 | 15.64 | $6.59 | 11428 |
| 2022-05-27 | 15.87 | $6.65 | 33018 |
| 2022-05-26 | 16.21 | $6.58 | 33300 |
| 2022-05-25 | 16.68 | $6.64 | 171631 |
| 2022-05-24 | 17.17 | $6.65 | 147800 |
| 2022-05-23 | 17.50 | $6.45 | 76563 |
| 2022-05-20 | 18.12 | $6.15 | 2200 |
| 2022-05-19 | 18.92 | $6.22 | 9500 |
| 2022-05-18 | 19.64 | $6.11 | 52536 |
| 2022-05-17 | 20.56 | $6.13 | 8743 |
| 2022-05-16 | 21.54 | $5.85 | 47100 |
| 2022-05-13 | 21.93 | $5.64 | 33708 |
| 2022-05-12 | 21.55 | $5.50 | 74200 |
| 2022-05-11 | 20.94 | $5.75 | 82600 |
| 2022-05-10 | 20.83 | $5.63 | 136400 |
| 2022-05-09 | 20.13 | $5.67 | 38021 |
| 2022-05-06 | 19.55 | $5.96 | 29800 |
| 2022-05-05 | 19.45 | $6.00 | 134718 |
| 2022-05-04 | 19.34 | $6.20 | 11230 |
| 2022-05-03 | 19.53 | $6.03 | 23800 |
| 2022-05-02 | 19.57 | $6.09 | 38000 |
| 2022-04-29 | 19.66 | $6.20 | 17816 |
| 2022-04-28 | 19.98 | $6.06 | 20200 |
| 2022-04-27 | 19.88 | $6.04 | 27600 |
| 2022-04-26 | 19.72 | $5.78 | 30600 |
| 2022-04-25 | 19.05 | $5.75 | 102118 |
| 2022-04-22 | 18.29 | $5.96 | 73800 |
| 2022-04-21 | 17.99 | $6.25 | 129923 |
| 2022-04-20 | 18.10 | $6.86 | 145200 |
| 2022-04-19 | 18.85 | $7.00 | 81708 |
| 2022-04-18 | 18.73 | $6.99 | 345200 |
| 2022-04-14 | 18.60 | $6.91 | 125849 |
| 2022-04-13 | 18.40 | $7.00 | 109047 |
| 2022-04-12 | 18.18 | $6.85 | 49700 |
| 2022-04-11 | 18.14 | $6.75 | 33325 |
| 2022-04-08 | 18.10 | $6.91 | 120700 |
| 2022-04-07 | 18.06 | $6.75 | 16221 |
| 2022-04-06 | 18.24 | $6.68 | 12332 |
| 2022-04-05 | 18.42 | $6.73 | 237842 |
| 2022-04-04 | 18.46 | $6.65 | 77200 |
| 2022-04-01 | 18.71 | $6.67 | 20600 |
| 2022-03-31 | 18.89 | $6.57 | 20900 |
| 2022-03-30 | 19.21 | $6.59 | 16424 |
| 2022-03-29 | 19.58 | $6.33 | 49800 |
| 2022-03-28 | 20.35 | $6.57 | 25700 |
| 2022-03-25 | 20.25 | $6.74 | 54700 |
| 2022-03-24 | 19.98 | $6.60 | 29042 |
| 2022-03-23 | 19.86 | $6.51 | 67809 |
| 2022-03-22 | 19.71 | $6.74 | 580600 |
| 2022-03-21 | 19.24 | $6.60 | 56500 |
| 2022-03-18 | 18.95 | $6.41 | 25300 |
| 2022-03-17 | 18.97 | $6.28 | 32320 |
| 2022-03-16 | 19.10 | $6.08 | 34100 |
| 2022-03-15 | 19.30 | $6.00 | 90337 |
| 2022-03-14 | 19.75 | $6.21 | 74107 |
| 2022-03-11 | 19.66 | $6.59 | 139939 |
| 2022-03-10 | 18.31 | $6.63 | 53944 |
| 2022-03-09 | 17.11 | $6.17 | 44100 |
| 2022-03-08 | 16.53 | $6.27 | 88400 |
| 2022-03-07 | 15.88 | $6.26 | 95402 |
| 2022-03-04 | 15.44 | $6.12 | 22300 |
| 2022-03-03 | 15.03 | $6.43 | 192500 |
| 2022-03-02 | 13.67 | $6.10 | 86100 |
| 2022-03-01 | 12.97 | $5.87 | 31800 |
| 2022-02-28 | 12.67 | $5.87 | 24413 |
| 2022-02-25 | 12.36 | $5.99 | 16900 |
| 2022-02-24 | 12.07 | $5.75 | 50000 |
| 2022-02-23 | 12.47 | $5.75 | 70100 |
| 2022-02-22 | 12.30 | $5.71 | 15100 |
| 2022-02-18 | 12.38 | $5.70 | 16300 |
| 2022-02-17 | 12.37 | $5.73 | 7540 |
| 2022-02-16 | 12.29 | $5.78 | 27413 |
| 2022-02-15 | 12.20 | $5.78 | 100023 |
| 2022-02-14 | 11.96 | $5.69 | 28710 |
| 2022-02-11 | 12.01 | $5.54 | 17200 |
| 2022-02-10 | 12.15 | $5.62 | 25600 |
| 2022-02-09 | 12.02 | $5.70 | 14100 |
| 2022-02-08 | 11.66 | $5.65 | 18600 |
| 2022-02-07 | 11.40 | $5.55 | 21817 |
| 2022-02-04 | 11.51 | $5.48 | 19309 |
| 2022-02-03 | 11.84 | $5.43 | 8400 |
| 2022-02-02 | 12.04 | $5.40 | 8408 |
| 2022-02-01 | 12.34 | $5.37 | 9121 |
| 2022-01-31 | 12.86 | $5.20 | 34543 |
| 2022-01-28 | 13.19 | $5.24 | 3300 |
| 2022-01-27 | 13.85 | $5.40 | 13500 |
| 2022-01-26 | 14.29 | $5.33 | 12502 |
| 2022-01-25 | 14.75 | $5.29 | 30712 |
| 2022-01-24 | 15.44 | $5.25 | 171700 |
| 2022-01-21 | 15.88 | $5.53 | 255700 |
| 2022-01-20 | 15.69 | $5.65 | 23306 |
| 2022-01-19 | 15.03 | $5.66 | 11600 |
| 2022-01-18 | 14.03 | $5.64 | 74400 |
| 2022-01-14 | 13.17 | $5.56 | 42614 |
| 2022-01-13 | 12.46 | $5.53 | 69200 |
| 2022-01-12 | 11.63 | $5.51 | 341500 |
| 2022-01-11 | 11.03 | $5.30 | 23100 |
| 2022-01-10 | 11.02 | $5.34 | 34245 |
| 2022-01-07 | 10.88 | $5.40 | 32000 |
| 2022-01-06 | 10.46 | $5.27 | 22000 |
| 2022-01-05 | 10.35 | $5.27 | 146500 |
| 2022-01-04 | 10.05 | $5.24 | 73000 |
| 2022-01-03 | 9.84 | $5.11 | 22300 |
| 2021-12-31 | 9.99 | $5.09 | 14100 |
| 2021-12-30 | 10.22 | $5.05 | 20816 |
| 2021-12-29 | 10.13 | $5.11 | 17700 |
| 2021-12-28 | 10.00 | $5.05 | 10635 |
| 2021-12-27 | 10.06 | $5.10 | 25909 |
| 2021-12-23 | 10.08 | $5.02 | 24800 |
| 2021-12-22 | 10.25 | $4.95 | 16406 |
| 2021-12-21 | 10.79 | $4.88 | 10137 |
| 2021-12-20 | 11.33 | $4.68 | 2328 |
| 2021-12-17 | 11.28 | $4.82 | 16635 |
| 2021-12-16 | 11.69 | $4.87 | 13300 |
| 2021-12-15 | 12.12 | $4.83 | 28732 |
| 2021-12-14 | 12.33 | $4.83 | 5900 |
| 2021-12-13 | 12.95 | $4.81 | 7200 |
| 2021-12-10 | 13.60 | $4.87 | 12900 |
| 2021-12-09 | 13.98 | $4.87 | 21900 |
| 2021-12-08 | 14.47 | $4.89 | 14400 |
| 2021-12-07 | 14.92 | $4.83 | 5649 |
| 2021-12-06 | 15.45 | $4.72 | 7200 |
| 2021-12-03 | 16.03 | $4.63 | 9239 |
| 2021-12-02 | 16.47 | $4.70 | 17500 |
| 2021-12-01 | 17.05 | $4.86 | 10900 |
| 2021-11-30 | 17.58 | $4.76 | 39700 |
| 2021-11-29 | 18.43 | $4.79 | 7400 |
| 2021-11-26 | 19.38 | $4.75 | 29431 |
| 2021-11-24 | 20.02 | $5.02 | 4100 |
| 2021-11-23 | 19.83 | $5.02 | 7124 |
| 2021-11-22 | 19.63 | $4.97 | 21342 |
| 2021-11-19 | 19.61 | $5.00 | 219800 |
| 2021-11-18 | 19.71 | $5.00 | 55408 |
| 2021-11-17 | 19.77 | $4.99 | 62700 |
| 2021-11-16 | 19.84 | $4.86 | 59400 |
| 2021-11-15 | 20.37 | $4.83 | 343416 |
| 2021-11-12 | 20.96 | $4.91 | 5100 |
| 2021-11-11 | 21.42 | $4.95 | 24441 |
| 2021-11-10 | 21.92 | $4.75 | 17630 |
| 2021-11-09 | 23.00 | $4.82 | 5300 |
| 2021-11-08 | 23.73 | $4.86 | 14800 |
| 2021-11-05 | 24.51 | $4.78 | 11600 |
| 2021-11-04 | 25.78 | $4.75 | 16600 |
| 2021-11-03 | 27.12 | $4.93 | 12900 |
| 2021-11-02 | 28.06 | $4.87 | 19900 |
| 2021-11-01 | 29.22 | $5.02 | 18500 |
| 2021-10-29 | 29.66 | $5.01 | 8605 |
| 2021-10-28 | 30.19 | $4.89 | 27400 |
| 2021-10-27 | 31.04 | $5.00 | 86267 |
| 2021-10-26 | 31.90 | $5.08 | 17200 |
| 2021-10-25 | 32.20 | $5.15 | 40800 |
| 2021-10-22 | 32.53 | $5.09 | 60930 |
| 2021-10-21 | 33.07 | $5.07 | 132600 |
| 2021-10-20 | 33.57 | $5.22 | 19600 |
| 2021-10-19 | 33.83 | $5.23 | 17400 |
| 2021-10-18 | 33.68 | $5.43 | 85100 |
| 2021-10-15 | 32.73 | $5.37 | 87000 |
| 2021-10-14 | 31.80 | $5.27 | 52203 |
| 2021-10-13 | 30.98 | $5.10 | 87839 |
| 2021-10-12 | 30.52 | $5.04 | 14523 |
| 2021-10-11 | 30.15 | $5.00 | 51342 |
| 2021-10-08 | 29.76 | $4.84 | 6243 |
| 2021-10-07 | 29.78 | $4.88 | 23100 |
| 2021-10-06 | 29.60 | $4.92 | 35435 |
| 2021-10-05 | 29.42 | $4.99 | 47738 |
| 2021-10-04 | 29.09 | $4.85 | 108617 |
| 2021-10-01 | 29.07 | $4.78 | 78800 |
| 2021-09-30 | 29.31 | $4.76 | 28600 |
| 2021-09-29 | 29.66 | $4.66 | 140800 |
| 2021-09-28 | 30.17 | $4.62 | 106200 |
| 2021-09-27 | 30.59 | $4.64 | 126141 |
| 2021-09-24 | 31.16 | $4.45 | 64024 |
| 2021-09-23 | 32.05 | $4.51 | 16700 |
| 2021-09-22 | 32.77 | $4.40 | 80027 |
| 2021-09-21 | 33.80 | $4.22 | 6423 |
| 2021-09-20 | 35.18 | $4.32 | 74444 |
| 2021-09-17 | 36.78 | $4.51 | 16604 |
| 2021-09-16 | 37.67 | $4.61 | 78743 |
| 2021-09-15 | 38.06 | $4.65 | 24537 |
| 2021-09-14 | 38.13 | $4.61 | 40303 |
| 2021-09-13 | 38.25 | $4.68 | 177626 |
| 2021-09-10 | 38.38 | $4.65 | 162200 |
| 2021-09-09 | 38.60 | $4.58 | 51331 |
| 2021-09-08 | 39.00 | $4.64 | 36500 |
| 2021-09-07 | 39.39 | $4.68 | 14200 |
| 2021-09-03 | 39.54 | $4.64 | 16509 |
| 2021-09-02 | 39.77 | $4.56 | 13819 |
| 2021-09-01 | 40.22 | $4.56 | 4500 |
| 2021-08-31 | 40.70 | $4.53 | 12700 |
| 2021-08-30 | 41.05 | $4.60 | 7300 |
| 2021-08-27 | 41.16 | $4.50 | 20505 |
| 2021-08-26 | 41.28 | $4.46 | 7925 |
| 2021-08-25 | 41.58 | $4.51 | 15717 |
| 2021-08-24 | 41.89 | $4.46 | 22300 |
| 2021-08-23 | 42.26 | $4.37 | 54900 |
| 2021-08-20 | 42.78 | $4.22 | 104400 |
| 2021-08-19 | 43.60 | $4.20 | 196400 |
| 2021-08-18 | 44.46 | $4.35 | 5800 |
| 2021-08-17 | 44.82 | $4.44 | 66308 |
| 2021-08-16 | 45.00 | $4.54 | 8100 |
| 2021-08-13 | 44.87 | $4.70 | 2700 |
| 2021-08-12 | 44.60 | $4.68 | 51500 |
| 2021-08-11 | 43.91 | $4.75 | 47700 |
| 2021-08-10 | 43.19 | $4.56 | 902825 |
| 2021-08-09 | 42.58 | $4.50 | 16620 |
| 2021-08-06 | 41.96 | $4.53 | 42338 |
| 2021-08-05 | 41.23 | $4.51 | 13434 |
| 2021-08-04 | 40.49 | $4.59 | 8000 |
| 2021-08-03 | 39.52 | $4.61 | 37115 |
| 2021-08-02 | 38.49 | $4.51 | 130700 |
| 2021-07-30 | 37.44 | $4.47 | 13613 |
| 2021-07-29 | 36.34 | $4.56 | 29900 |
| 2021-07-28 | 34.93 | $4.59 | 9835 |
| 2021-07-27 | 33.47 | $4.47 | 6100 |
| 2021-07-26 | 31.97 | $4.50 | 26706 |
| 2021-07-23 | 30.40 | $4.36 | 15600 |
| 2021-07-22 | 28.82 | $4.22 | 9800 |
| 2021-07-21 | 27.20 | $4.29 | 3800 |
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