Is Genfit S.A. (GNFT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Genfit S.A. (GNFT) research center and poll results.
NASDAQ : GNFT
Genfit S.A.
$8.95 USD
$0.35 (4.07%)
- Volume
- 4.21K
- Average Volume
- 9.4K
- Market Capitalization
- $445.68M
- P/E Ratio
- 260.82
- Dividend Yield
- 0.00%
- Price Target
- $13.00
- Year High
- $10.00
- Year Low
- $2.55
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.23
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
2
Indicators
Bearish
5
Indicators
Neutral
1
Indicators
2 Bullish / 5 Bearish / 1 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
6.11
2026-01-20
Close Price
$5.97
Vol: 1853
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.10
Average
4.00
Maximum
6.11
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-01-20 | 6.11 | $5.97 | 1853 |
| 2026-01-16 | 6.10 | $5.97 | 1464 |
| 2026-01-15 | 6.08 | $6.27 | 214 |
| 2026-01-14 | 6.05 | $6.19 | 636 |
| 2026-01-13 | 6.03 | $6.20 | — |
| 2026-01-12 | 6.00 | $6.20 | 380 |
| 2026-01-09 | 5.99 | $6.06 | 2868 |
| 2026-01-08 | 5.97 | $6.10 | 400 |
| 2026-01-07 | 5.93 | $5.95 | 1348 |
| 2026-01-06 | 5.90 | $6.41 | 4025 |
| 2026-01-05 | 5.84 | $6.13 | 160 |
| 2026-01-02 | 5.80 | $6.03 | 667 |
| 2025-12-31 | 5.79 | $6.19 | 4138 |
| 2025-12-30 | 5.76 | $6.15 | 815 |
| 2025-12-29 | 5.71 | $6.15 | 2062 |
| 2025-12-26 | 5.66 | $6.10 | 669 |
| 2025-12-24 | 5.59 | $6.05 | — |
| 2025-12-23 | 5.52 | $6.05 | 327 |
| 2025-12-22 | 5.44 | $5.69 | 2851 |
| 2025-12-19 | 5.37 | $6.40 | 26056 |
| 2025-12-18 | 5.29 | $5.61 | 2329 |
| 2025-12-17 | 5.25 | $5.62 | — |
| 2025-12-16 | 5.20 | $5.62 | 582 |
| 2025-12-15 | 5.15 | $5.80 | 1096 |
| 2025-12-12 | 5.07 | $5.74 | 2119 |
| 2025-12-11 | 5.00 | $5.86 | 7921 |
| 2025-12-10 | 4.92 | $5.70 | 2634 |
| 2025-12-09 | 4.84 | $5.31 | 278 |
| 2025-12-08 | 4.78 | $5.30 | 646 |
| 2025-12-05 | 4.71 | $5.27 | 2349 |
| 2025-12-04 | 4.64 | $5.39 | 2577 |
| 2025-12-03 | 4.57 | $5.84 | 7316 |
| 2025-12-02 | 4.48 | $5.49 | 2026 |
| 2025-12-01 | 4.40 | $5.13 | 1362 |
| 2025-11-28 | 4.33 | $5.30 | 2027 |
| 2025-11-26 | 4.28 | $4.68 | 2014 |
| 2025-11-25 | 4.26 | $4.50 | 1316 |
| 2025-11-24 | 4.24 | $4.45 | 1622 |
| 2025-11-21 | 4.23 | $4.29 | 5340 |
| 2025-11-20 | 4.23 | $4.80 | 23893 |
| 2025-11-19 | 4.21 | $4.85 | 56948 |
| 2025-11-18 | 4.18 | $4.73 | 54200 |
| 2025-11-17 | 4.15 | $4.61 | 39700 |
| 2025-11-14 | 4.13 | $4.25 | 30800 |
| 2025-11-13 | 4.13 | $4.15 | 16100 |
| 2025-11-12 | 4.13 | $4.34 | 13800 |
| 2025-11-11 | 4.12 | $4.07 | 8330 |
| 2025-11-10 | 4.13 | $4.11 | 7900 |
| 2025-11-07 | 4.13 | $3.89 | 13600 |
| 2025-11-06 | 4.15 | $3.96 | 3900 |
| 2025-11-05 | 4.17 | $3.89 | 12100 |
| 2025-11-04 | 4.17 | $4.05 | 14400 |
| 2025-11-03 | 4.16 | $3.87 | 18801 |
| 2025-10-31 | 4.17 | $3.86 | 30917 |
| 2025-10-30 | 4.18 | $4.24 | 2010 |
| 2025-10-29 | 4.17 | $4.19 | 300 |
| 2025-10-28 | 4.15 | $4.20 | 600 |
| 2025-10-27 | 4.13 | $4.24 | 2941 |
| 2025-10-24 | 4.10 | $4.30 | 1609 |
| 2025-10-23 | 4.07 | $4.30 | 603 |
| 2025-10-22 | 4.03 | $4.30 | 2301 |
| 2025-10-21 | 4.00 | $4.25 | 2700 |
| 2025-10-20 | 3.96 | $4.08 | 4621 |
| 2025-10-17 | 3.97 | $4.24 | 2600 |
| 2025-10-16 | 3.97 | $4.16 | 5637 |
| 2025-10-15 | 3.98 | $4.24 | 9698 |
| 2025-10-14 | 3.98 | $4.17 | 7616 |
| 2025-10-13 | 3.99 | $4.25 | 732 |
| 2025-10-10 | 3.99 | $4.25 | 3000 |
| 2025-10-09 | 3.99 | $4.28 | 34700 |
| 2025-10-08 | 3.99 | $3.91 | 4000 |
| 2025-10-07 | 4.00 | $3.96 | 2600 |
| 2025-10-06 | 4.02 | $4.03 | 9100 |
| 2025-10-03 | 4.01 | $4.08 | 3100 |
| 2025-10-02 | 4.00 | $3.99 | 3827 |
| 2025-10-01 | 4.00 | $3.85 | 30200 |
| 2025-09-30 | 4.00 | $3.80 | 7700 |
| 2025-09-29 | 4.01 | $3.65 | 9230 |
| 2025-09-26 | 4.02 | $3.55 | 7440 |
| 2025-09-25 | 4.05 | $3.53 | 12400 |
| 2025-09-24 | 4.08 | $3.63 | 6007 |
| 2025-09-23 | 4.10 | $3.63 | 38000 |
| 2025-09-22 | 4.13 | $4.15 | 21234 |
| 2025-09-19 | 4.14 | $4.33 | 2336 |
| 2025-09-18 | 4.13 | $4.38 | 700 |
| 2025-09-17 | 4.13 | $4.22 | 1522 |
| 2025-09-16 | 4.14 | $4.30 | 2333 |
| 2025-09-15 | 4.15 | $4.33 | 3937 |
| 2025-09-12 | 4.14 | $4.25 | 3500 |
| 2025-09-11 | 4.13 | $4.19 | 2213 |
| 2025-09-10 | 4.12 | $4.14 | 4200 |
| 2025-09-09 | 4.11 | $4.27 | 1300 |
| 2025-09-08 | 4.08 | $3.96 | 2000 |
| 2025-09-05 | 4.07 | $3.94 | 6302 |
| 2025-09-04 | 4.06 | $3.88 | 2433 |
| 2025-09-03 | 4.06 | $3.95 | 900 |
| 2025-09-02 | 4.05 | $3.84 | 1520 |
| 2025-08-29 | 4.05 | $4.00 | 1234 |
| 2025-08-28 | 4.04 | $4.06 | 1616 |
| 2025-08-27 | 4.03 | $4.14 | 1748 |
| 2025-08-26 | 4.02 | $4.10 | 2400 |
| 2025-08-25 | 4.02 | $4.23 | 1400 |
| 2025-08-22 | 4.02 | $4.38 | 1600 |
| 2025-08-21 | 4.01 | $4.12 | 417 |
| 2025-08-20 | 4.00 | $4.32 | 1200 |
| 2025-08-19 | 3.99 | $4.48 | 1600 |
| 2025-08-18 | 3.95 | $4.50 | 14800 |
| 2025-08-15 | 3.92 | $3.99 | 2643 |
| 2025-08-14 | 3.91 | $4.11 | 4035 |
| 2025-08-13 | 3.90 | $4.08 | 4700 |
| 2025-08-12 | 3.89 | $3.79 | 700 |
| 2025-08-11 | 3.89 | $3.73 | 10100 |
| 2025-08-08 | 3.89 | $3.80 | 16500 |
| 2025-08-07 | 3.88 | $3.73 | 4100 |
| 2025-08-06 | 3.88 | $3.81 | 509 |
| 2025-08-05 | 3.88 | $3.76 | 2040 |
| 2025-08-04 | 3.88 | $3.79 | 1200 |
| 2025-08-01 | 3.87 | $3.80 | 2836 |
| 2025-07-31 | 3.88 | $3.94 | 5946 |
| 2025-07-30 | 3.87 | $3.97 | 900 |
| 2025-07-29 | 3.86 | $4.12 | 940 |
| 2025-07-28 | 3.85 | $4.16 | 522 |
| 2025-07-25 | 3.82 | $4.14 | 850 |
| 2025-07-24 | 3.80 | $3.98 | 3532 |
| 2025-07-23 | 3.78 | $4.07 | 16118 |
| 2025-07-22 | 3.77 | $3.78 | 1600 |
| 2025-07-21 | 3.77 | $3.90 | 700 |
| 2025-07-18 | 3.78 | $3.79 | 603 |
| 2025-07-17 | 3.79 | $3.83 | 3736 |
| 2025-07-16 | 3.80 | $3.84 | 2800 |
| 2025-07-15 | 3.82 | $3.79 | 1300 |
| 2025-07-14 | 3.83 | $3.79 | 1227 |
| 2025-07-11 | 3.84 | $3.65 | 5500 |
| 2025-07-10 | 3.87 | $3.75 | 5858 |
| 2025-07-09 | 3.90 | $3.81 | 700 |
| 2025-07-08 | 3.92 | $3.68 | 2200 |
| 2025-07-07 | 3.93 | $3.66 | 1700 |
| 2025-07-03 | 3.97 | $3.87 | 330 |
| 2025-07-02 | 4.00 | $3.89 | 732 |
| 2025-07-01 | 4.03 | $3.79 | 800 |
| 2025-06-30 | 4.06 | $3.73 | 7322 |
| 2025-06-27 | 4.10 | $3.61 | 22737 |
| 2025-06-26 | 4.14 | $3.84 | 6900 |
| 2025-06-25 | 4.16 | $3.61 | 4421 |
| 2025-06-24 | 4.19 | $3.85 | 4009 |
| 2025-06-23 | 4.21 | $3.81 | 1900 |
| 2025-06-20 | 4.24 | $3.93 | 2800 |
| 2025-06-18 | 4.26 | $4.04 | 825 |
| 2025-06-17 | 4.28 | $4.08 | 400 |
| 2025-06-16 | 4.28 | $4.15 | 600 |
| 2025-06-13 | 4.28 | $4.10 | 1507 |
| 2025-06-12 | 4.28 | $4.03 | 9200 |
| 2025-06-11 | 4.28 | $4.20 | 12920 |
| 2025-06-10 | 4.28 | $4.24 | 1500 |
| 2025-06-09 | 4.28 | $4.20 | 1700 |
| 2025-06-06 | 4.29 | $4.03 | 2800 |
| 2025-06-05 | 4.30 | $4.47 | 186 |
| 2025-06-04 | 4.29 | $4.47 | 1000 |
| 2025-06-03 | 4.30 | $4.51 | 400 |
| 2025-06-02 | 4.30 | $4.28 | 2100 |
| 2025-05-30 | 4.30 | $4.51 | 2300 |
| 2025-05-29 | 4.28 | $4.39 | 4105 |
| 2025-05-28 | 4.26 | $4.31 | 4800 |
| 2025-05-27 | 4.25 | $4.29 | 2849 |
| 2025-05-23 | 4.22 | $4.23 | 4300 |
| 2025-05-22 | 4.19 | $4.34 | 10700 |
| 2025-05-21 | 4.16 | $4.35 | 5000 |
| 2025-05-20 | 4.12 | $4.32 | 9500 |
| 2025-05-19 | 4.07 | $4.18 | 1300 |
| 2025-05-16 | 4.04 | $4.19 | 800 |
| 2025-05-15 | 4.00 | $3.98 | 7300 |
| 2025-05-14 | 3.98 | $4.05 | 6137 |
| 2025-05-13 | 3.96 | $4.21 | 10000 |
| 2025-05-12 | 3.93 | $4.36 | 23013 |
| 2025-05-09 | 3.88 | $4.30 | 24800 |
| 2025-05-08 | 3.83 | $4.30 | 10100 |
| 2025-05-07 | 3.75 | $4.25 | 52700 |
| 2025-05-06 | 3.70 | $4.62 | 11100 |
| 2025-05-05 | 3.63 | $4.53 | 5100 |
| 2025-05-02 | 3.57 | $4.28 | 3500 |
| 2025-05-01 | 3.53 | $4.08 | 8345 |
| 2025-04-30 | 3.49 | $4.10 | 3000 |
| 2025-04-29 | 3.47 | $4.05 | 22100 |
| 2025-04-28 | 3.43 | $3.67 | 10700 |
| 2025-04-25 | 3.43 | $3.64 | 3100 |
| 2025-04-24 | 3.43 | $3.67 | 5800 |
| 2025-04-23 | 3.42 | $3.64 | 16127 |
| 2025-04-22 | 3.41 | $3.28 | 31220 |
| 2025-04-21 | 3.42 | $3.57 | 7044 |
| 2025-04-17 | 3.42 | $3.51 | — |
| 2025-04-16 | 3.43 | $3.51 | 8100 |
| 2025-04-15 | 3.43 | $3.69 | 7600 |
| 2025-04-14 | 3.43 | $3.46 | 2900 |
| 2025-04-11 | 3.44 | $3.39 | 15433 |
| 2025-04-10 | 3.45 | $3.26 | 124200 |
| 2025-04-09 | 3.46 | $2.72 | 80816 |
| 2025-04-08 | 3.50 | $3.36 | 10332 |
| 2025-04-07 | 3.51 | $3.19 | 21200 |
| 2025-04-04 | 3.54 | $3.36 | 8112 |
| 2025-04-03 | 3.55 | $3.41 | 12715 |
| 2025-04-02 | 3.55 | $3.40 | 11523 |
| 2025-04-01 | 3.57 | $3.52 | 24209 |
| 2025-03-31 | 3.56 | $3.42 | 20566 |
| 2025-03-28 | 3.56 | $3.67 | 5240 |
| 2025-03-27 | 3.55 | $3.55 | 15240 |
| 2025-03-26 | 3.55 | $3.48 | 12300 |
| 2025-03-25 | 3.55 | $3.41 | 7634 |
| 2025-03-24 | 3.57 | $3.53 | 4533 |
| 2025-03-21 | 3.58 | $3.63 | 920 |
| 2025-03-20 | 3.59 | $3.61 | — |
| 2025-03-19 | 3.61 | $3.61 | 445 |
| 2025-03-18 | 3.62 | $3.64 | 1115 |
| 2025-03-17 | 3.63 | $3.64 | 20200 |
| 2025-03-14 | 3.66 | $3.51 | 5000 |
| 2025-03-13 | 3.69 | $3.50 | 1915 |
| 2025-03-12 | 3.72 | $3.63 | 15400 |
| 2025-03-11 | 3.73 | $3.58 | 10737 |
| 2025-03-10 | 3.75 | $3.63 | 19230 |
| 2025-03-07 | 3.76 | $3.65 | 20727 |
| 2025-03-06 | 3.78 | $3.39 | 6500 |
| 2025-03-05 | 3.81 | $3.70 | 900 |
| 2025-03-04 | 3.81 | $3.47 | 16612 |
| 2025-03-03 | 3.83 | $3.40 | 20700 |
| 2025-02-28 | 3.85 | $3.47 | 7808 |
| 2025-02-27 | 3.87 | $3.54 | 4812 |
| 2025-02-26 | 3.88 | $3.52 | 7900 |
| 2025-02-25 | 3.90 | $3.66 | 3521 |
| 2025-02-24 | 3.90 | $3.90 | 4140 |
| 2025-02-21 | 3.88 | $3.83 | 9900 |
| 2025-02-20 | 3.88 | $3.92 | 19545 |
| 2025-02-19 | 3.86 | $3.84 | 16800 |
| 2025-02-18 | 3.85 | $3.86 | 3144 |
| 2025-02-14 | 3.83 | $4.13 | 4503 |
| 2025-02-13 | 3.80 | $4.20 | 2003 |
| 2025-02-12 | 3.76 | $4.06 | 2318 |
| 2025-02-11 | 3.73 | $3.88 | 16400 |
| 2025-02-10 | 3.71 | $3.92 | 2416 |
| 2025-02-07 | 3.69 | $3.91 | 742 |
| 2025-02-06 | 3.68 | $4.00 | 4300 |
| 2025-02-05 | 3.67 | $3.99 | 12687 |
| 2025-02-04 | 3.66 | $3.74 | 3732 |
| 2025-02-03 | 3.66 | $3.85 | 6400 |
| 2025-01-31 | 3.66 | $3.73 | 14300 |
| 2025-01-30 | 3.66 | $3.97 | 16400 |
| 2025-01-29 | 3.64 | $3.73 | 31700 |
| 2025-01-28 | 3.64 | $3.84 | 61031 |
| 2025-01-27 | 3.63 | $3.67 | 23690 |
| 2025-01-24 | 3.63 | $3.60 | 2600 |
| 2025-01-23 | 3.65 | $3.70 | 1829 |
| 2025-01-22 | 3.65 | $3.60 | 1940 |
| 2025-01-21 | 3.66 | $3.66 | 4400 |
| 2025-01-17 | 3.66 | $3.47 | 3904 |
| 2025-01-16 | 3.67 | $3.45 | 2008 |
| 2025-01-15 | 3.69 | $3.46 | 9400 |
| 2025-01-14 | 3.71 | $3.45 | 1200 |
| 2025-01-13 | 3.73 | $3.44 | 3100 |
| 2025-01-10 | 3.75 | $3.60 | 4300 |
| 2025-01-08 | 3.76 | $3.67 | 1610 |
| 2025-01-07 | 3.78 | $3.73 | 5310 |
| 2025-01-06 | 3.79 | $3.80 | 3409 |
| 2025-01-03 | 3.79 | $3.74 | 622 |
| 2025-01-02 | 3.81 | $3.83 | 5300 |
| 2024-12-31 | 3.82 | $3.72 | 8342 |
| 2024-12-30 | 3.84 | $3.69 | 6036 |
| 2024-12-27 | 3.87 | $3.70 | 2200 |
| 2024-12-26 | 3.89 | $3.71 | 1700 |
| 2024-12-24 | 3.92 | $3.67 | 5231 |
| 2024-12-23 | 3.95 | $3.82 | 5214 |
| 2024-12-20 | 3.97 | $3.80 | 3200 |
| 2024-12-19 | 3.99 | $3.72 | 11203 |
| 2024-12-18 | 4.02 | $3.79 | 54328 |
| 2024-12-17 | 4.04 | $3.66 | 5762 |
| 2024-12-16 | 4.08 | $3.80 | 1435 |
| 2024-12-13 | 4.11 | $3.82 | 3213 |
| 2024-12-12 | 4.15 | $3.82 | 2900 |
| 2024-12-11 | 4.22 | $3.83 | 5525 |
| 2024-12-10 | 4.29 | $3.94 | 5619 |
| 2024-12-09 | 4.35 | $4.00 | 5422 |
| 2024-12-06 | 4.41 | $3.90 | 15849 |
| 2024-12-05 | 4.51 | $3.93 | 5910 |
| 2024-12-04 | 4.59 | $4.10 | 8948 |
| 2024-12-03 | 4.67 | $4.04 | 2100 |
| 2024-12-02 | 4.76 | $4.05 | 5600 |
| 2024-11-29 | 4.85 | $4.21 | 5732 |
| 2024-11-27 | 4.93 | $4.27 | 4232 |
| 2024-11-26 | 5.01 | $4.23 | 22214 |
| 2024-11-25 | 5.08 | $4.26 | 23600 |
| 2024-11-22 | 5.14 | $4.20 | 5200 |
| 2024-11-21 | 5.20 | $4.24 | 705 |
| 2024-11-20 | 5.27 | $4.31 | 2000 |
| 2024-11-19 | 5.34 | $4.26 | 3700 |
| 2024-11-18 | 5.43 | $4.37 | 2336 |
| 2024-11-15 | 5.51 | $4.50 | 5599 |
| 2024-11-14 | 5.58 | $4.54 | 21500 |
| 2024-11-13 | 5.67 | $5.21 | 1300 |
| 2024-11-12 | 5.72 | $5.21 | 2714 |
| 2024-11-11 | 5.76 | $5.23 | 3300 |
| 2024-11-08 | 5.80 | $5.23 | 15031 |
| 2024-11-07 | 5.84 | $5.71 | 2200 |
| 2024-11-06 | 5.83 | $5.60 | 4400 |
| 2024-11-05 | 5.83 | $5.79 | 1828 |
| 2024-11-04 | 5.82 | $5.76 | 21000 |
| 2024-11-01 | 5.81 | $5.88 | 4700 |
| 2024-10-31 | 5.78 | $5.85 | — |
| 2024-10-30 | 5.75 | $5.85 | 6600 |
| 2024-10-29 | 5.72 | $5.51 | 1625 |
| 2024-10-28 | 5.70 | $5.51 | 3236 |
| 2024-10-25 | 5.72 | $5.50 | 2900 |
| 2024-10-24 | 5.73 | $5.59 | 6444 |
| 2024-10-23 | 5.73 | $5.70 | 6800 |
| 2024-10-22 | 5.71 | $6.00 | 12200 |
| 2024-10-21 | 5.68 | $5.95 | 2169 |
| 2024-10-18 | 5.63 | $5.94 | 15300 |
| 2024-10-17 | 5.58 | $6.33 | 31200 |
| 2024-10-16 | 5.47 | $6.28 | 35700 |
| 2024-10-15 | 5.37 | $5.91 | 16800 |
| 2024-10-14 | 5.29 | $6.11 | 46936 |
| 2024-10-11 | 5.19 | $6.06 | 108904 |
| 2024-10-10 | 5.09 | $5.54 | 1906 |
| 2024-10-09 | 5.01 | $5.55 | 8710 |
| 2024-10-08 | 4.94 | $5.59 | 10500 |
| 2024-10-07 | 4.88 | $5.46 | 14002 |
| 2024-10-04 | 4.81 | $5.39 | 3600 |
| 2024-10-03 | 4.75 | $5.30 | 8433 |
| 2024-10-02 | 4.69 | $5.15 | 4420 |
| 2024-10-01 | 4.65 | $5.06 | 29000 |
| 2024-09-30 | 4.60 | $5.97 | 30748 |
| 2024-09-27 | 4.52 | $5.70 | 14404 |
| 2024-09-26 | 4.45 | $5.61 | 9600 |
| 2024-09-25 | 4.38 | $5.38 | 49400 |
| 2024-09-24 | 4.31 | $5.28 | 19065 |
| 2024-09-23 | 4.26 | $4.99 | 58512 |
| 2024-09-20 | 4.23 | $4.84 | 129443 |
| 2024-09-19 | 4.21 | $4.19 | 3335 |
| 2024-09-18 | 4.22 | $4.34 | 1802 |
| 2024-09-17 | 4.22 | $4.23 | 12400 |
| 2024-09-16 | 4.22 | $4.14 | 8427 |
| 2024-09-13 | 4.23 | $4.10 | 5300 |
| 2024-09-12 | 4.23 | $3.99 | 3304 |
| 2024-09-11 | 4.23 | $4.17 | 8729 |
| 2024-09-10 | 4.23 | $4.23 | 1000 |
| 2024-09-09 | 4.22 | $4.10 | 1717 |
| 2024-09-06 | 4.21 | $4.15 | 7451 |
| 2024-09-05 | 4.21 | $4.19 | 13063 |
| 2024-09-04 | 4.20 | $4.28 | 800 |
| 2024-09-03 | 4.19 | $4.10 | 11924 |
| 2024-08-30 | 4.18 | $4.34 | 1400 |
| 2024-08-29 | 4.16 | $4.39 | 2600 |
| 2024-08-28 | 4.15 | $4.21 | 2100 |
| 2024-08-27 | 4.15 | $3.97 | 2700 |
| 2024-08-26 | 4.16 | $4.26 | 1700 |
| 2024-08-23 | 4.16 | $4.35 | 1000 |
| 2024-08-22 | 4.14 | $4.44 | 700 |
| 2024-08-21 | 4.15 | $4.40 | 6107 |
| 2024-08-20 | 4.13 | $4.30 | 800 |
| 2024-08-19 | 4.13 | $4.26 | 8318 |
| 2024-08-16 | 4.14 | $4.27 | 4216 |
| 2024-08-15 | 4.13 | $4.10 | 1630 |
| 2024-08-14 | 4.16 | $4.10 | 7931 |
| 2024-08-13 | 4.19 | $4.10 | 9400 |
| 2024-08-12 | 4.20 | $4.04 | 7900 |
| 2024-08-09 | 4.23 | $3.93 | 13238 |
| 2024-08-08 | 4.24 | $4.11 | 7700 |
| 2024-08-07 | 4.26 | $4.06 | 4248 |
| 2024-08-06 | 4.27 | $3.99 | 6300 |
| 2024-08-05 | 4.28 | $3.92 | 3500 |
| 2024-08-02 | 4.31 | $4.02 | 3346 |
| 2024-08-01 | 4.31 | $4.14 | 2414 |
| 2024-07-31 | 4.30 | $4.21 | 11209 |
| 2024-07-30 | 4.29 | $4.24 | 11620 |
| 2024-07-29 | 4.28 | $4.22 | 3800 |
| 2024-07-26 | 4.25 | $4.01 | 20216 |
| 2024-07-25 | 4.24 | $4.52 | 4600 |
| 2024-07-24 | 4.20 | $4.15 | 2200 |
| 2024-07-23 | 4.19 | $4.21 | 4200 |
| 2024-07-22 | 4.17 | $4.37 | 5410 |
| 2024-07-19 | 4.15 | $4.16 | 8044 |
| 2024-07-18 | 4.14 | $4.64 | 1762 |
| 2024-07-17 | 4.12 | $4.70 | 4564 |
| 2024-07-16 | 4.09 | $4.45 | 11232 |
| 2024-07-15 | 4.07 | $4.50 | 6639 |
| 2024-07-12 | 4.08 | $4.25 | 15537 |
| 2024-07-11 | 4.10 | $4.40 | 12210 |
| 2024-07-10 | 4.14 | $4.36 | 6110 |
| 2024-07-09 | 4.20 | $4.22 | 3103 |
| 2024-07-08 | 4.26 | $4.35 | 7303 |
| 2024-07-05 | 4.30 | $4.16 | 4285 |
| 2024-07-03 | 4.36 | $3.97 | 1198 |
| 2024-07-02 | 4.44 | $3.97 | 4945 |
| 2024-07-01 | 4.51 | $4.00 | 6422 |
| 2024-06-28 | 4.57 | $3.61 | 4799 |
| 2024-06-27 | 4.69 | $3.86 | 7935 |
| 2024-06-26 | 4.75 | $3.75 | 26350 |
| 2024-06-25 | 4.80 | $3.81 | 13755 |
| 2024-06-24 | 4.83 | $3.93 | 11853 |
| 2024-06-21 | 4.87 | $3.88 | 17991 |
| 2024-06-20 | 4.89 | $4.01 | 4175 |
| 2024-06-18 | 4.90 | $4.15 | 19635 |
| 2024-06-17 | 4.89 | $4.10 | 16600 |
| 2024-06-14 | 4.87 | $4.09 | 31120 |
| 2024-06-13 | 4.86 | $4.76 | 32824 |
| 2024-06-12 | 4.81 | $4.70 | 63741 |
| 2024-06-11 | 4.76 | $5.17 | 159650 |
| 2024-06-10 | 4.69 | $5.54 | 136712 |
| 2024-06-07 | 4.60 | $5.43 | 70694 |
| 2024-06-06 | 4.51 | $5.20 | 33605 |
| 2024-06-05 | 4.43 | $5.32 | 49034 |
| 2024-06-04 | 4.34 | $5.42 | 104394 |
| 2024-06-03 | 4.25 | $5.53 | 34372 |
| 2024-05-31 | 4.16 | $5.18 | 80196 |
| 2024-05-30 | 4.07 | $5.92 | 155872 |
| 2024-05-29 | 3.95 | $5.19 | 42981 |
| 2024-05-28 | 3.86 | $4.64 | 10208 |
| 2024-05-24 | 3.81 | $4.53 | 19196 |
| 2024-05-23 | 3.76 | $4.57 | 32925 |
| 2024-05-22 | 3.70 | $4.44 | 57966 |
| 2024-05-21 | 3.65 | $4.10 | 18368 |
| 2024-05-20 | 3.62 | $4.00 | 46646 |
| 2024-05-17 | 3.60 | $3.76 | 6449 |
| 2024-05-16 | 3.59 | $3.80 | 6671 |
| 2024-05-15 | 3.57 | $3.79 | 3156 |
| 2024-05-14 | 3.57 | $3.69 | 3809 |
| 2024-05-13 | 3.56 | $3.69 | 1213 |
| 2024-05-10 | 3.56 | $3.76 | 6442 |
| 2024-05-09 | 3.55 | $3.74 | 1480 |
| 2024-05-08 | 3.54 | $3.59 | 1112 |
| 2024-05-07 | 3.55 | $3.55 | 6729 |
| 2024-05-06 | 3.55 | $3.53 | 4519 |
| 2024-05-03 | 3.54 | $3.66 | 4440 |
| 2024-05-02 | 3.54 | $3.50 | 1388 |
| 2024-05-01 | 3.54 | $3.44 | 2635 |
| 2024-04-30 | 3.55 | $3.50 | 3246 |
| 2024-04-29 | 3.56 | $3.52 | 5821 |
| 2024-04-26 | 3.56 | $3.49 | 1426 |
| 2024-04-25 | 3.56 | $3.45 | 12609 |
| 2024-04-24 | 3.57 | $3.49 | 3539 |
| 2024-04-23 | 3.58 | $3.44 | 2154 |
| 2024-04-22 | 3.59 | $3.66 | 9338 |
| 2024-04-19 | 3.59 | $3.41 | 2067 |
| 2024-04-18 | 3.61 | $3.59 | 3488 |
| 2024-04-17 | 3.61 | $3.63 | 3416 |
| 2024-04-16 | 3.60 | $3.63 | 8413 |
| 2024-04-15 | 3.59 | $3.52 | 2143 |
| 2024-04-12 | 3.59 | $3.58 | 1265 |
| 2024-04-11 | 3.59 | $3.66 | 1055 |
| 2024-04-10 | 3.58 | $3.67 | 2965 |
| 2024-04-09 | 3.58 | $3.57 | 5139 |
| 2024-04-08 | 3.58 | $3.46 | 13414 |
| 2024-04-05 | 3.58 | $3.53 | 14247 |
| 2024-04-04 | 3.59 | $3.62 | 4676 |
| 2024-04-03 | 3.58 | $3.65 | 6312 |
| 2024-04-02 | 3.58 | $3.57 | 4758 |
| 2024-04-01 | 3.58 | $3.56 | 379 |
| 2024-03-28 | 3.59 | $3.56 | 214 |
| 2024-03-27 | 3.58 | $3.65 | 2718 |
| 2024-03-26 | 3.59 | $3.67 | 1280 |
| 2024-03-25 | 3.59 | $3.68 | 6960 |
| 2024-03-22 | 3.58 | $3.68 | 1112 |
| 2024-03-21 | 3.58 | $3.63 | 8817 |
| 2024-03-20 | 3.59 | $3.64 | 16573 |
| 2024-03-19 | 3.59 | $3.42 | 25506 |
| 2024-03-18 | 3.59 | $3.52 | 2102 |
| 2024-03-15 | 3.61 | $3.52 | 1830 |
| 2024-03-14 | 3.63 | $3.48 | 3952 |
| 2024-03-13 | 3.65 | $3.58 | 3019 |
| 2024-03-12 | 3.66 | $3.53 | 1392 |
| 2024-03-11 | 3.68 | $3.57 | 2627 |
| 2024-03-08 | 3.69 | $3.62 | 2429 |
| 2024-03-07 | 3.68 | $3.57 | 4182 |
| 2024-03-06 | 3.68 | $3.54 | 1001 |
| 2024-03-05 | 3.70 | $3.55 | 4994 |
| 2024-03-04 | 3.71 | $3.67 | 912 |
| 2024-03-01 | 3.72 | $3.62 | 29104 |
| 2024-02-29 | 3.73 | $3.47 | 8916 |
| 2024-02-28 | 3.76 | $3.74 | 7253 |
| 2024-02-27 | 3.77 | $3.68 | 995 |
| 2024-02-26 | 3.78 | $3.65 | 4424 |
| 2024-02-23 | 3.79 | $3.66 | 4459 |
| 2024-02-22 | 3.80 | $3.74 | 3437 |
| 2024-02-21 | 3.81 | $3.59 | 2136 |
| 2024-02-20 | 3.83 | $3.56 | 2251 |
| 2024-02-16 | 3.84 | $3.83 | 7365 |
| 2024-02-15 | 3.81 | $3.90 | 13511 |
| 2024-02-14 | 3.78 | $3.89 | — |
| 2024-02-13 | 3.76 | $3.89 | 7713 |
| 2024-02-12 | 3.74 | $3.91 | 65037 |
| 2024-02-09 | 3.72 | $3.67 | 3085 |
| 2024-02-08 | 3.72 | $3.56 | 3038 |
| 2024-02-07 | 3.73 | $3.56 | 476 |
| 2024-02-06 | 3.74 | $3.83 | 3018 |
| 2024-02-05 | 3.74 | $3.80 | 9380 |
| 2024-02-02 | 3.74 | $3.90 | 744 |
| 2024-02-01 | 3.74 | $3.79 | 652 |
| 2024-01-31 | 3.75 | $3.95 | 2127 |
| 2024-01-30 | 3.76 | $4.04 | 5227 |
| 2024-01-29 | 3.75 | $3.84 | 2560 |
| 2024-01-26 | 3.75 | $3.83 | 2695 |
| 2024-01-25 | 3.75 | $3.96 | 14283 |
| 2024-01-24 | 3.74 | $3.96 | 71581 |
| 2024-01-23 | 3.73 | $3.89 | 84240 |
| 2024-01-22 | 3.72 | $3.71 | 131608 |
| 2024-01-19 | 3.72 | $3.34 | 63034 |
| 2024-01-18 | 3.75 | $3.34 | 1983 |
| 2024-01-17 | 3.78 | $3.38 | 41502 |
| 2024-01-16 | 3.81 | $3.46 | 42898 |
| 2024-01-12 | 3.82 | $3.67 | 728 |
| 2024-01-11 | 3.82 | $3.61 | 3634 |
| 2024-01-10 | 3.82 | $3.75 | 9813 |
| 2024-01-09 | 3.80 | $3.76 | 77078 |
| 2024-01-08 | 3.79 | $3.79 | 14551 |
| 2024-01-05 | 3.76 | $3.86 | 11140 |
| 2024-01-04 | 3.72 | $3.96 | 36095 |
| 2024-01-03 | 3.69 | $3.99 | 33020 |
| 2024-01-02 | 3.65 | $4.03 | 159289 |
| 2023-12-29 | 3.61 | $3.85 | 4798 |
| 2023-12-28 | 3.58 | $3.85 | 39560 |
| 2023-12-27 | 3.54 | $3.90 | 10341 |
| 2023-12-26 | 3.51 | $3.75 | 1439 |
| 2023-12-22 | 3.48 | $3.78 | 43256 |
| 2023-12-21 | 3.46 | $3.64 | 43961 |
| 2023-12-20 | 3.44 | $3.75 | 19904 |
| 2023-12-19 | 3.41 | $3.91 | 28194 |
| 2023-12-18 | 3.38 | $3.92 | 48682 |
| 2023-12-15 | 3.34 | $3.94 | 58299 |
| 2023-12-14 | 3.31 | $3.74 | 55591 |
| 2023-12-13 | 3.29 | $3.67 | 95863 |
| 2023-12-12 | 3.27 | $3.52 | 66925 |
| 2023-12-11 | 3.26 | $3.43 | 16760 |
| 2023-12-08 | 3.25 | $3.44 | 148945 |
| 2023-12-07 | 3.24 | $3.20 | 47561 |
| 2023-12-06 | 3.24 | $3.20 | 830 |
| 2023-12-05 | 3.25 | $3.20 | 2761 |
| 2023-12-04 | 3.25 | $3.26 | 37487 |
| 2023-12-01 | 3.25 | $3.26 | 1422 |
| 2023-11-30 | 3.25 | $3.20 | 1084 |
| 2023-11-29 | 3.24 | $3.19 | 52723 |
| 2023-11-28 | 3.24 | $3.25 | 575 |
| 2023-11-27 | 3.24 | $3.20 | 3944 |
| 2023-11-24 | 3.23 | $3.20 | 23062 |
| 2023-11-22 | 3.23 | $3.23 | 33486 |
| 2023-11-21 | 3.21 | $3.19 | 1679 |
| 2023-11-20 | 3.21 | $3.30 | 11407 |
| 2023-11-17 | 3.19 | $3.26 | 2705 |
| 2023-11-16 | 3.18 | $3.26 | 17949 |
| 2023-11-15 | 3.18 | $3.30 | 3392 |
| 2023-11-14 | 3.17 | $3.40 | 52360 |
| 2023-11-13 | 3.16 | $3.25 | 12006 |
| 2023-11-10 | 3.15 | $3.24 | 12862 |
| 2023-11-09 | 3.15 | $3.23 | 8021 |
| 2023-11-08 | 3.14 | $3.28 | 1831 |
| 2023-11-07 | 3.14 | $3.31 | 3125 |
| 2023-11-06 | 3.13 | $3.22 | 5216 |
| 2023-11-03 | 3.12 | $3.26 | 2902 |
| 2023-11-02 | 3.12 | $3.17 | 1849 |
| 2023-11-01 | 3.11 | $3.02 | 2923 |
| 2023-10-31 | 3.11 | $3.27 | 429 |
| 2023-10-30 | 3.10 | $3.13 | 17388 |
| 2023-10-27 | 3.10 | $3.12 | 1495 |
| 2023-10-26 | 3.11 | $3.08 | 15791 |
| 2023-10-25 | 3.11 | $2.97 | 3543 |
| 2023-10-24 | 3.13 | $3.04 | 1300 |
| 2023-10-23 | 3.14 | $3.04 | 559 |
| 2023-10-20 | 3.15 | $3.06 | 1935 |
| 2023-10-19 | 3.16 | $3.25 | 2092 |
| 2023-10-18 | 3.17 | $3.12 | 5569 |
| 2023-10-17 | 3.20 | $3.11 | 734 |
| 2023-10-16 | 3.22 | $3.16 | 3341 |
| 2023-10-13 | 3.24 | $3.21 | 2025 |
| 2023-10-12 | 3.27 | $3.06 | 6486 |
| 2023-10-11 | 3.31 | $3.23 | 14720 |
| 2023-10-10 | 3.35 | $3.11 | 11894 |
| 2023-10-09 | 3.38 | $3.00 | 19237 |
| 2023-10-06 | 3.43 | $3.19 | 1117 |
| 2023-10-05 | 3.47 | $3.10 | 2602 |
| 2023-10-04 | 3.51 | $3.04 | 2112 |
| 2023-10-03 | 3.52 | $3.07 | 10464 |
| 2023-10-02 | 3.54 | $3.12 | 11509 |
| 2023-09-29 | 3.55 | $3.27 | 2617 |
| 2023-09-28 | 3.57 | $3.15 | 7533 |
| 2023-09-27 | 3.59 | $3.29 | 2876 |
| 2023-09-26 | 3.60 | $3.27 | 25369 |
| 2023-09-25 | 3.61 | $3.21 | 37712 |
| 2023-09-22 | 3.62 | $3.35 | 5539 |
| 2023-09-21 | 3.62 | $3.37 | 12069 |
| 2023-09-20 | 3.63 | $3.72 | 7829 |
| 2023-09-19 | 3.61 | $3.56 | 7911 |
| 2023-09-18 | 3.60 | $3.57 | 5229 |
| 2023-09-15 | 3.60 | $3.80 | 10220 |
| 2023-09-14 | 3.59 | $3.79 | 13157 |
| 2023-09-13 | 3.58 | $3.99 | 18506 |
| 2023-09-12 | 3.56 | $3.84 | 46543 |
| 2023-09-11 | 3.55 | $3.90 | 73541 |
| 2023-09-08 | 3.54 | $3.98 | 142846 |
| 2023-09-07 | 3.52 | $3.85 | 659458 |
| 2023-09-06 | 3.51 | $3.30 | 3700 |
| 2023-09-05 | 3.53 | $3.43 | 9500 |
| 2023-09-01 | 3.55 | $3.44 | 4000 |
| 2023-08-31 | 3.57 | $3.58 | 4100 |
| 2023-08-30 | 3.56 | $3.47 | 2000 |
| 2023-08-29 | 3.57 | $3.58 | 7400 |
| 2023-08-28 | 3.57 | $3.50 | 2700 |
| 2023-08-25 | 3.57 | $3.42 | 4100 |
| 2023-08-24 | 3.59 | $3.30 | 10000 |
| 2023-08-23 | 3.61 | $3.48 | 18000 |
| 2023-08-22 | 3.62 | $3.33 | 4800 |
| 2023-08-21 | 3.64 | $3.49 | 9000 |
| 2023-08-18 | 3.66 | $3.54 | 3800 |
| 2023-08-17 | 3.68 | $3.59 | 4100 |
| 2023-08-16 | 3.69 | $3.53 | 1700 |
| 2023-08-15 | 3.72 | $3.56 | 44900 |
| 2023-08-14 | 3.75 | $3.66 | 14400 |
| 2023-08-11 | 3.77 | $3.70 | 11900 |
| 2023-08-10 | 3.79 | $3.67 | 15700 |
| 2023-08-09 | 3.81 | $3.62 | 5700 |
| 2023-08-08 | 3.83 | $3.69 | 47600 |
| 2023-08-07 | 3.84 | $3.88 | 14900 |
| 2023-08-04 | 3.84 | $3.72 | 14200 |
| 2023-08-03 | 3.85 | $3.50 | 12200 |
| 2023-08-02 | 3.87 | $3.67 | 18000 |
| 2023-08-01 | 3.88 | $3.60 | 10300 |
| 2023-07-31 | 3.89 | $3.54 | 8000 |
| 2023-07-28 | 3.89 | $3.70 | 19500 |
| 2023-07-27 | 3.91 | $3.68 | 2000 |
| 2023-07-26 | 3.94 | $3.75 | 4800 |
| 2023-07-25 | 3.95 | $3.76 | 6500 |
| 2023-07-24 | 3.97 | $3.91 | 19100 |
| 2023-07-21 | 3.98 | $3.92 | 17600 |
| 2023-07-20 | 3.99 | $3.83 | 13900 |
| 2023-07-19 | 4.04 | $4.00 | 21100 |
| 2023-07-18 | 4.07 | $4.12 | 9900 |
| 2023-07-17 | 4.09 | $4.08 | 17500 |
| 2023-07-14 | 4.12 | $4.09 | 34200 |
| 2023-07-13 | 4.14 | $4.10 | 50200 |
| 2023-07-12 | 4.15 | $4.00 | 47000 |
| 2023-07-11 | 4.17 | $3.90 | 35800 |
| 2023-07-10 | 4.17 | $4.00 | 33000 |
| 2023-07-07 | 4.18 | $3.93 | 53800 |
| 2023-07-06 | 4.19 | $3.85 | 77500 |
| 2023-07-05 | 4.22 | $3.86 | 171500 |
| 2023-07-03 | 4.23 | $3.74 | 849100 |
| 2023-06-30 | 4.26 | $3.54 | 4.5M |
| 2023-06-29 | 4.29 | $4.05 | 34800 |
| 2023-06-28 | 4.29 | $4.29 | 20400 |
| 2023-06-27 | 4.29 | $3.94 | 91000 |
| 2023-06-26 | 4.31 | $4.22 | 9400 |
| 2023-06-23 | 4.31 | $4.20 | 18200 |
| 2023-06-22 | 4.31 | $4.12 | 73500 |
| 2023-06-21 | 4.31 | $4.68 | 15200 |
| 2023-06-20 | 4.29 | $4.60 | 8400 |
| 2023-06-16 | 4.26 | $4.57 | 19500 |
| 2023-06-15 | 4.24 | $4.65 | 27600 |
| 2023-06-14 | 4.22 | $4.61 | 14000 |
| 2023-06-13 | 4.20 | $4.24 | 54800 |
| 2023-06-12 | 4.20 | $4.32 | 11200 |
| 2023-06-09 | 4.19 | $4.04 | 2900 |
| 2023-06-08 | 4.20 | $4.13 | 25200 |
| 2023-06-07 | 4.21 | $4.23 | 6000 |
| 2023-06-06 | 4.21 | $4.32 | 7000 |
| 2023-06-05 | 4.21 | $4.20 | 13500 |
| 2023-06-02 | 4.22 | $4.17 | 8900 |
| 2023-06-01 | 4.22 | $4.15 | 12000 |
| 2023-05-31 | 4.22 | $4.07 | 3700 |
| 2023-05-30 | 4.23 | $4.28 | 7500 |
| 2023-05-26 | 4.22 | $4.30 | 7000 |
| 2023-05-25 | 4.20 | $4.27 | 9500 |
| 2023-05-24 | 4.18 | $4.18 | 1300 |
| 2023-05-23 | 4.16 | $4.25 | 1800 |
| 2023-05-22 | 4.13 | $4.18 | 900 |
| 2023-05-19 | 4.11 | $4.10 | 1800 |
| 2023-05-18 | 4.09 | $4.14 | 1800 |
| 2023-05-17 | 4.08 | $4.25 | 39800 |
| 2023-05-16 | 4.06 | $4.26 | 2700 |
| 2023-05-15 | 4.03 | $4.13 | 3100 |
| 2023-05-12 | 4.02 | $4.12 | 20400 |
| 2023-05-11 | 4.01 | $4.27 | 1200 |
| 2023-05-10 | 4.00 | $4.26 | 2100 |
| 2023-05-09 | 3.98 | $4.30 | 30000 |
| 2023-05-08 | 3.96 | $4.27 | 7100 |
| 2023-05-05 | 3.93 | $4.48 | 2500 |
| 2023-05-04 | 3.90 | $4.10 | 1800 |
| 2023-05-03 | 3.90 | $4.27 | 1700 |
| 2023-05-02 | 3.89 | $4.25 | 9200 |
| 2023-05-01 | 3.88 | $4.00 | 600 |
| 2023-04-28 | 3.88 | $4.00 | 5700 |
| 2023-04-27 | 3.89 | $3.81 | 200 |
| 2023-04-26 | 3.89 | $3.70 | 1800 |
| 2023-04-25 | 3.91 | $3.74 | 2100 |
| 2023-04-24 | 3.93 | $3.73 | 8100 |
| 2023-04-21 | 3.94 | $3.76 | 9200 |
| 2023-04-20 | 3.96 | $3.85 | 4000 |
| 2023-04-19 | 3.97 | $3.80 | 1800 |
| 2023-04-18 | 3.98 | $3.76 | 3900 |
| 2023-04-17 | 4.00 | $3.88 | 3000 |
| 2023-04-14 | 4.02 | $4.00 | 2600 |
| 2023-04-13 | 4.03 | $4.06 | 3300 |
| 2023-04-12 | 4.03 | $3.88 | 27800 |
| 2023-04-11 | 4.05 | $3.79 | 2600 |
| 2023-04-10 | 4.07 | $3.78 | 8100 |
| 2023-04-06 | 4.10 | $3.91 | 4600 |
| 2023-04-05 | 4.12 | $3.99 | 3200 |
| 2023-04-04 | 4.14 | $4.03 | 4000 |
| 2023-04-03 | 4.16 | $4.03 | 7500 |
| 2023-03-31 | 4.17 | $4.10 | 15100 |
| 2023-03-30 | 4.19 | $4.10 | 4300 |
| 2023-03-29 | 4.21 | $3.99 | 9800 |
| 2023-03-28 | 4.23 | $4.08 | 9400 |
| 2023-03-27 | 4.24 | $4.14 | 8000 |
| 2023-03-24 | 4.25 | $3.93 | 7000 |
| 2023-03-23 | 4.27 | $4.08 | 4000 |
| 2023-03-22 | 4.28 | $4.10 | 10500 |
| 2023-03-21 | 4.29 | $4.06 | 12900 |
| 2023-03-20 | 4.31 | $4.08 | 8400 |
| 2023-03-17 | 4.33 | $4.21 | 5200 |
| 2023-03-16 | 4.34 | $4.20 | 2400 |
| 2023-03-15 | 4.35 | $4.13 | 11100 |
| 2023-03-14 | 4.37 | $4.20 | 4800 |
| 2023-03-13 | 4.39 | $4.30 | 7200 |
| 2023-03-10 | 4.41 | $4.32 | 3800 |
| 2023-03-09 | 4.43 | $4.31 | 1700 |
| 2023-03-08 | 4.44 | $4.36 | 700 |
| 2023-03-07 | 4.45 | $4.38 | 2500 |
| 2023-03-06 | 4.45 | $4.36 | 5000 |
| 2023-03-03 | 4.47 | $4.44 | 3000 |
| 2023-03-02 | 4.47 | $4.45 | 1800 |
| 2023-03-01 | 4.47 | $4.41 | 4300 |
| 2023-02-28 | 4.46 | $4.40 | 3800 |
| 2023-02-27 | 4.46 | $4.32 | 4100 |
| 2023-02-24 | 4.46 | $4.29 | 6300 |
| 2023-02-23 | 4.46 | $4.31 | 2600 |
| 2023-02-22 | 4.45 | $4.30 | 13400 |
| 2023-02-21 | 4.44 | $4.34 | 14800 |
| 2023-02-17 | 4.44 | $4.49 | 7000 |
| 2023-02-16 | 4.43 | $4.44 | 4100 |
| 2023-02-15 | 4.42 | $4.50 | 9900 |
| 2023-02-14 | 4.40 | $4.51 | 25200 |
| 2023-02-13 | 4.38 | $4.56 | 25600 |
| 2023-02-10 | 4.36 | $4.69 | 2500 |
| 2023-02-09 | 4.33 | $4.69 | 13100 |
| 2023-02-08 | 4.31 | $4.60 | 1200 |
| 2023-02-07 | 4.29 | $4.53 | 2200 |
| 2023-02-06 | 4.27 | $4.46 | 4000 |
| 2023-02-03 | 4.26 | $4.61 | 4500 |
| 2023-02-02 | 4.24 | $4.50 | 9400 |
| 2023-02-01 | 4.23 | $4.41 | 10000 |
| 2023-01-31 | 4.22 | $4.29 | 1400 |
| 2023-01-30 | 4.22 | $4.36 | 7600 |
| 2023-01-27 | 4.22 | $4.36 | 5000 |
| 2023-01-26 | 4.21 | $4.18 | 5400 |
| 2023-01-25 | 4.20 | $4.16 | 700 |
| 2023-01-24 | 4.19 | $4.20 | 2200 |
| 2023-01-23 | 4.17 | $4.19 | 4300 |
| 2023-01-20 | 4.14 | $4.31 | 4400 |
| 2023-01-19 | 4.10 | $4.25 | 5000 |
| 2023-01-18 | 4.07 | $4.16 | 2800 |
| 2023-01-17 | 4.04 | $4.11 | 6300 |
| 2023-01-13 | 4.02 | $4.13 | 42700 |
| 2023-01-12 | 3.99 | $4.10 | 12700 |
| 2023-01-11 | 3.97 | $4.22 | 6700 |
| 2023-01-10 | 3.94 | $4.17 | 23400 |
| 2023-01-09 | 3.91 | $4.18 | 10700 |
| 2023-01-06 | 3.89 | $4.32 | 7700 |
| 2023-01-05 | 3.85 | $4.19 | 14900 |
| 2023-01-04 | 3.81 | $4.26 | 17400 |
| 2023-01-03 | 3.79 | $4.25 | 13200 |
| 2022-12-30 | 3.76 | $4.39 | 10900 |
| 2022-12-29 | 3.73 | $4.30 | 8400 |
| 2022-12-28 | 3.70 | $4.10 | 12700 |
| 2022-12-27 | 3.68 | $4.01 | 28500 |
| 2022-12-23 | 3.67 | $3.95 | 59100 |
| 2022-12-22 | 3.66 | $3.72 | 11400 |
| 2022-12-21 | 3.66 | $3.65 | 9900 |
| 2022-12-20 | 3.67 | $3.59 | 28200 |
| 2022-12-19 | 3.69 | $3.61 | 15400 |
| 2022-12-16 | 3.70 | $3.57 | 4900 |
| 2022-12-15 | 3.72 | $3.62 | 7800 |
| 2022-12-14 | 3.74 | $3.64 | 7800 |
| 2022-12-13 | 3.76 | $3.65 | 10500 |
| 2022-12-12 | 3.77 | $3.62 | 18400 |
| 2022-12-09 | 3.80 | $3.65 | 7000 |
| 2022-12-08 | 3.81 | $3.63 | 17000 |
| 2022-12-07 | 3.82 | $3.55 | 12800 |
| 2022-12-06 | 3.83 | $3.53 | 20700 |
| 2022-12-05 | 3.85 | $3.67 | 11200 |
| 2022-12-02 | 3.86 | $3.78 | 15600 |
| 2022-12-01 | 3.86 | $3.70 | 4400 |
| 2022-11-30 | 3.87 | $3.76 | 17000 |
| 2022-11-29 | 3.89 | $3.69 | 17500 |
| 2022-11-28 | 3.91 | $3.72 | 18800 |
| 2022-11-25 | 3.92 | $3.80 | 14600 |
| 2022-11-23 | 3.94 | $3.85 | 10900 |
| 2022-11-22 | 3.95 | $3.79 | 11600 |
| 2022-11-21 | 3.97 | $3.88 | 11200 |
| 2022-11-18 | 3.97 | $3.94 | 14000 |
| 2022-11-17 | 3.96 | $3.95 | 8500 |
| 2022-11-16 | 3.96 | $3.97 | 8500 |
| 2022-11-15 | 3.95 | $4.00 | 24800 |
| 2022-11-14 | 3.95 | $3.97 | 13200 |
| 2022-11-11 | 3.95 | $4.12 | 13300 |
| 2022-11-10 | 3.94 | $3.95 | 23400 |
| 2022-11-09 | 3.94 | $3.85 | 5400 |
| 2022-11-08 | 3.94 | $3.73 | 15000 |
| 2022-11-07 | 3.95 | $3.78 | 6500 |
| 2022-11-04 | 3.95 | $3.87 | 23800 |
| 2022-11-03 | 3.95 | $3.78 | 6100 |
| 2022-11-02 | 3.95 | $4.03 | 13400 |
| 2022-11-01 | 3.95 | $4.11 | 8100 |
| 2022-10-31 | 3.94 | $4.03 | 11600 |
| 2022-10-28 | 3.93 | $4.05 | 6700 |
| 2022-10-27 | 3.91 | $4.15 | 10400 |
| 2022-10-26 | 3.90 | $4.01 | 8700 |
| 2022-10-25 | 3.90 | $4.18 | 23000 |
| 2022-10-24 | 3.88 | $3.87 | 16400 |
| 2022-10-21 | 3.88 | $3.88 | 26000 |
| 2022-10-20 | 3.87 | $3.86 | 3700 |
| 2022-10-19 | 3.88 | $3.82 | 18400 |
| 2022-10-18 | 3.89 | $4.02 | 64500 |
| 2022-10-17 | 3.89 | $3.82 | 24800 |
| 2022-10-14 | 3.91 | $4.04 | 15300 |
| 2022-10-13 | 3.92 | $3.98 | 15200 |
| 2022-10-12 | 3.93 | $3.88 | 12000 |
| 2022-10-11 | 3.95 | $3.78 | 15400 |
| 2022-10-10 | 3.98 | $3.80 | 18800 |
| 2022-10-07 | 4.01 | $3.96 | 14300 |
| 2022-10-06 | 4.04 | $3.80 | 15000 |
| 2022-10-05 | 4.07 | $3.90 | 11200 |
| 2022-10-04 | 4.09 | $4.04 | 31900 |
| 2022-10-03 | 4.09 | $3.80 | 48000 |
| 2022-09-30 | 4.12 | $3.65 | 37600 |
| 2022-09-29 | 4.15 | $3.91 | 77500 |
| 2022-09-28 | 4.17 | $3.98 | 63600 |
| 2022-09-27 | 4.18 | $3.83 | 45700 |
| 2022-09-26 | 4.20 | $3.79 | 38600 |
| 2022-09-23 | 4.22 | $3.83 | 48600 |
| 2022-09-22 | 4.24 | $3.90 | 49000 |
| 2022-09-21 | 4.26 | $4.04 | 62100 |
| 2022-09-20 | 4.28 | $4.15 | 21800 |
| 2022-09-19 | 4.30 | $4.23 | 51500 |
| 2022-09-16 | 4.30 | $4.11 | 33400 |
| 2022-09-15 | 4.32 | $4.14 | 17100 |
| 2022-09-14 | 4.34 | $4.27 | 96900 |
| 2022-09-13 | 4.35 | $4.42 | 44800 |
| 2022-09-12 | 4.36 | $4.50 | 33000 |
| 2022-09-09 | 4.36 | $4.47 | 51600 |
| 2022-09-08 | 4.38 | $4.34 | 57900 |
| 2022-09-07 | 4.39 | $4.32 | 30300 |
| 2022-09-06 | 4.42 | $4.20 | 92800 |
| 2022-09-02 | 4.44 | $4.40 | 45700 |
| 2022-09-01 | 4.45 | $4.21 | 17600 |
| 2022-08-31 | 4.46 | $4.30 | 25000 |
| 2022-08-30 | 4.47 | $4.17 | 17500 |
| 2022-08-29 | 4.48 | $4.23 | 15800 |
| 2022-08-26 | 4.49 | $4.14 | 41200 |
| 2022-08-25 | 4.50 | $4.18 | 69000 |
| 2022-08-24 | 4.51 | $4.42 | 15700 |
| 2022-08-23 | 4.50 | $4.45 | 35700 |
| 2022-08-22 | 4.49 | $4.42 | 43100 |
| 2022-08-19 | 4.48 | $4.33 | 49000 |
| 2022-08-18 | 4.47 | $4.54 | 44200 |
| 2022-08-17 | 4.46 | $4.41 | 29600 |
| 2022-08-16 | 4.45 | $4.58 | 17000 |
| 2022-08-15 | 4.42 | $4.50 | 77800 |
| 2022-08-12 | 4.40 | $4.68 | 61700 |
| 2022-08-11 | 4.37 | $4.72 | 46100 |
| 2022-08-10 | 4.32 | $4.64 | 36200 |
| 2022-08-09 | 4.28 | $4.86 | 77000 |
| 2022-08-08 | 4.22 | $4.56 | 96100 |
| 2022-08-05 | 4.18 | $4.64 | 56600 |
| 2022-08-04 | 4.12 | $4.43 | 68200 |
| 2022-08-03 | 4.08 | $4.48 | 82500 |
| 2022-08-02 | 4.02 | $4.40 | 59600 |
| 2022-08-01 | 3.97 | $4.44 | 83200 |
| 2022-07-29 | 3.91 | $4.30 | 32700 |
| 2022-07-28 | 3.85 | $4.32 | 46500 |
| 2022-07-27 | 3.80 | $4.34 | 59100 |
| 2022-07-26 | 3.76 | $4.18 | 42900 |
| 2022-07-25 | 3.71 | $4.15 | 4700 |
| 2022-07-22 | 3.67 | $4.15 | 24700 |
| 2022-07-21 | 3.63 | $4.36 | 57600 |
| 2022-07-20 | 3.58 | $4.20 | 56600 |
| 2022-07-19 | 3.54 | $4.10 | 45000 |
| 2022-07-18 | 3.50 | $4.03 | 34600 |
| 2022-07-15 | 3.47 | $4.02 | 150700 |
| 2022-07-14 | 3.43 | $3.80 | 80900 |
| 2022-07-13 | 3.41 | $3.75 | 81900 |
| 2022-07-12 | 3.38 | $3.76 | 138600 |
| 2022-07-11 | 3.37 | $3.76 | 81600 |
| 2022-07-08 | 3.36 | $3.43 | 17000 |
| 2022-07-07 | 3.37 | $3.57 | 3800 |
| 2022-07-06 | 3.39 | $3.29 | 5000 |
| 2022-07-05 | 3.42 | $3.36 | 24000 |
| 2022-07-01 | 3.43 | $3.26 | 700 |
| 2022-06-30 | 3.45 | $3.22 | 10800 |
| 2022-06-29 | 3.47 | $3.36 | 3700 |
| 2022-06-28 | 3.48 | $3.35 | 800 |
| 2022-06-27 | 3.50 | $3.33 | 300 |
| 2022-06-24 | 3.50 | $3.38 | 2200 |
| 2022-06-23 | 3.51 | $3.36 | 1100 |
| 2022-06-22 | 3.51 | $3.36 | 1800 |
| 2022-06-21 | 3.53 | $3.37 | 6000 |
| 2022-06-17 | 3.54 | $3.29 | 9300 |
| 2022-06-16 | 3.56 | $3.39 | 7800 |
| 2022-06-15 | 3.56 | $3.29 | 2900 |
| 2022-06-14 | 3.56 | $3.41 | 30700 |
| 2022-06-13 | 3.56 | $3.09 | 8000 |
| 2022-06-10 | 3.57 | $3.49 | 12700 |
| 2022-06-09 | 3.56 | $3.58 | 8200 |
| 2022-06-08 | 3.56 | $3.73 | 8300 |
| 2022-06-07 | 3.53 | $3.80 | 13000 |
| 2022-06-06 | 3.51 | $3.99 | 3800 |
| 2022-06-03 | 3.48 | $3.63 | 3000 |
| 2022-06-02 | 3.48 | $3.62 | 11200 |
| 2022-06-01 | 3.48 | $3.60 | 18200 |
| 2022-05-31 | 3.48 | $3.59 | 4500 |
| 2022-05-27 | 3.48 | $3.71 | 9600 |
| 2022-05-26 | 3.47 | $3.41 | 5900 |
| 2022-05-25 | 3.49 | $3.49 | 700 |
| 2022-05-24 | 3.49 | $3.45 | 6900 |
| 2022-05-23 | 3.50 | $3.66 | 6700 |
| 2022-05-20 | 3.50 | $3.59 | 7100 |
| 2022-05-19 | 3.51 | $3.60 | 7500 |
| 2022-05-18 | 3.53 | $3.42 | 8000 |
| 2022-05-17 | 3.56 | $3.35 | 6800 |
| 2022-05-16 | 3.60 | $3.41 | 16100 |
| 2022-05-13 | 3.63 | $3.21 | 5200 |
| 2022-05-12 | 3.67 | $3.29 | 11700 |
| 2022-05-11 | 3.72 | $3.55 | 7500 |
| 2022-05-10 | 3.74 | $3.30 | 2900 |
| 2022-05-09 | 3.79 | $3.31 | 3100 |
| 2022-05-06 | 3.82 | $3.42 | 17900 |
| 2022-05-05 | 3.84 | $3.61 | 8200 |
| 2022-05-04 | 3.85 | $3.55 | 2800 |
| 2022-05-03 | 3.86 | $3.64 | 500 |
| 2022-05-02 | 3.88 | $3.60 | 8900 |
| 2022-04-29 | 3.89 | $3.60 | 8300 |
| 2022-04-28 | 3.91 | $3.72 | 3700 |
| 2022-04-27 | 3.92 | $3.53 | 3400 |
| 2022-04-26 | 3.94 | $3.55 | 6400 |
| 2022-04-25 | 3.96 | $3.73 | 3300 |
| 2022-04-22 | 3.98 | $3.75 | 11200 |
| 2022-04-21 | 3.99 | $4.09 | 9700 |
| 2022-04-20 | 3.98 | $4.07 | 52000 |
| 2022-04-19 | 3.97 | $4.00 | 38300 |
| 2022-04-18 | 3.97 | $4.05 | 42600 |
| 2022-04-14 | 3.97 | $4.04 | 8000 |
| 2022-04-13 | 3.96 | $4.25 | 7900 |
| 2022-04-12 | 3.93 | $4.04 | 4300 |
| 2022-04-11 | 3.91 | $4.15 | 43500 |
| 2022-04-08 | 3.89 | $3.95 | 10700 |
| 2022-04-07 | 3.88 | $3.92 | 7100 |
| 2022-04-06 | 3.87 | $3.75 | 9700 |
| 2022-04-05 | 3.86 | $3.82 | 49600 |
| 2022-04-04 | 3.85 | $3.92 | 28700 |
| 2022-04-01 | 3.81 | $3.90 | 52400 |
| 2022-03-31 | 3.78 | $4.00 | 71600 |
| 2022-03-30 | 3.76 | $3.81 | 25300 |
| 2022-03-29 | 3.77 | $3.91 | 3500 |
| 2022-03-28 | 3.76 | $3.95 | 80600 |
| 2022-03-25 | 3.75 | $4.29 | 70000 |
| 2022-03-24 | 3.73 | $3.88 | 4400 |
| 2022-03-23 | 3.72 | $3.81 | 44500 |
| 2022-03-22 | 3.73 | $3.95 | 21100 |
| 2022-03-21 | 3.73 | $3.91 | 20600 |
| 2022-03-18 | 3.73 | $4.06 | 36300 |
| 2022-03-17 | 3.73 | $3.84 | 20700 |
| 2022-03-16 | 3.74 | $3.70 | 31200 |
| 2022-03-15 | 3.76 | $3.70 | 40500 |
| 2022-03-14 | 3.76 | $3.78 | 3500 |
| 2022-03-11 | 3.77 | $3.67 | 28200 |
| 2022-03-10 | 3.79 | $3.76 | 25900 |
| 2022-03-09 | 3.79 | $3.62 | 48300 |
| 2022-03-08 | 3.81 | $3.48 | 8000 |
| 2022-03-07 | 3.83 | $3.14 | 5800 |
| 2022-03-04 | 3.87 | $3.43 | 4400 |
| 2022-03-03 | 3.90 | $3.58 | 3800 |
| 2022-03-02 | 3.93 | $3.87 | 4600 |
| 2022-03-01 | 3.95 | $3.69 | 11100 |
| 2022-02-28 | 3.97 | $3.75 | 5200 |
| 2022-02-25 | 3.98 | $3.91 | 8700 |
| 2022-02-24 | 3.98 | $3.70 | 9800 |
| 2022-02-23 | 4.00 | $4.01 | 4000 |
| 2022-02-22 | 4.00 | $3.91 | 9300 |
| 2022-02-18 | 4.01 | $3.92 | 9500 |
| 2022-02-17 | 4.04 | $4.19 | 6100 |
| 2022-02-16 | 4.06 | $4.05 | 22800 |
| 2022-02-15 | 4.09 | $3.94 | 14700 |
| 2022-02-14 | 4.13 | $3.80 | 5400 |
| 2022-02-11 | 4.19 | $3.89 | 9400 |
| 2022-02-10 | 4.23 | $4.08 | 3900 |
| 2022-02-09 | 4.27 | $3.92 | 15300 |
| 2022-02-08 | 4.32 | $3.85 | 3600 |
| 2022-02-07 | 4.38 | $3.93 | 3100 |
| 2022-02-04 | 4.43 | $3.93 | 2300 |
| 2022-02-03 | 4.47 | $4.09 | 15400 |
| 2022-02-02 | 4.49 | $4.13 | 7300 |
| 2022-02-01 | 4.53 | $4.24 | 11400 |
| 2022-01-31 | 4.57 | $4.10 | 6500 |
| 2022-01-28 | 4.61 | $4.02 | 5300 |
| 2022-01-27 | 4.66 | $3.94 | 12500 |
| 2022-01-26 | 4.71 | $4.07 | 20900 |
| 2022-01-25 | 4.76 | $4.08 | 37700 |
| 2022-01-24 | 4.80 | $4.12 | 43900 |
| 2022-01-21 | 4.87 | $4.47 | 18800 |
| 2022-01-20 | 4.92 | $4.53 | 19000 |
| 2022-01-19 | 4.96 | $4.57 | 64800 |
| 2022-01-18 | 5.02 | $4.81 | 49800 |
| 2022-01-14 | 5.03 | $4.93 | 23200 |
| 2022-01-13 | 4.95 | $4.85 | 5500 |
| 2022-01-12 | 4.87 | $4.87 | 41100 |
| 2022-01-11 | 4.79 | $4.90 | 67200 |
| 2022-01-10 | 4.71 | $5.03 | 59100 |
| 2022-01-07 | 4.61 | $4.82 | 18100 |
| 2022-01-06 | 4.52 | $4.76 | 58000 |
| 2022-01-05 | 4.43 | $4.65 | 120200 |
| 2022-01-04 | 4.35 | $4.83 | 155800 |
| 2022-01-03 | 4.27 | $5.04 | 184700 |
| 2021-12-31 | 4.17 | $5.00 | 100300 |
| 2021-12-30 | 4.09 | $4.94 | 86500 |
| 2021-12-29 | 4.00 | $4.94 | 192800 |
| 2021-12-28 | 3.92 | $5.08 | 336100 |
| 2021-12-27 | 3.83 | $4.88 | 393700 |
| 2021-12-23 | 3.75 | $5.40 | 366600 |
| 2021-12-22 | 3.65 | $5.63 | 2.1M |
| 2021-12-21 | 3.53 | $5.30 | 631100 |
| 2021-12-20 | 3.44 | $5.65 | 2.2M |
| 2021-12-17 | 3.33 | $5.09 | 37.9M |
| 2021-12-16 | 3.25 | $3.32 | 8800 |
| 2021-12-15 | 3.25 | $3.27 | 10200 |
| 2021-12-14 | 3.26 | $3.23 | 20600 |
| 2021-12-13 | 3.28 | $3.24 | 17200 |
| 2021-12-10 | 3.29 | $3.05 | 12700 |
| 2021-12-09 | 3.32 | $3.08 | 3000 |
| 2021-12-08 | 3.34 | $3.01 | 15900 |
| 2021-12-07 | 3.37 | $3.08 | 11900 |
| 2021-12-06 | 3.40 | $3.11 | 7000 |
| 2021-12-03 | 3.42 | $3.19 | 15700 |
| 2021-12-02 | 3.44 | $3.25 | 2300 |
| 2021-12-01 | 3.46 | $3.25 | 11200 |
| 2021-11-30 | 3.47 | $3.20 | 5800 |
| 2021-11-29 | 3.49 | $3.27 | 4300 |
| 2021-11-26 | 3.50 | $3.35 | 6200 |
| 2021-11-24 | 3.51 | $3.34 | 2900 |
| 2021-11-23 | 3.52 | $3.38 | 8200 |
| 2021-11-22 | 3.53 | $3.44 | 3400 |
| 2021-11-19 | 3.54 | $3.51 | 4500 |
| 2021-11-18 | 3.54 | $3.35 | 19400 |
| 2021-11-17 | 3.56 | $3.44 | 4300 |
| 2021-11-16 | 3.57 | $3.48 | 2600 |
| 2021-11-15 | 3.58 | $3.53 | 5100 |
| 2021-11-12 | 3.58 | $3.54 | 2500 |
| 2021-11-11 | 3.59 | $3.52 | 2400 |
| 2021-11-10 | 3.59 | $3.60 | 4800 |
| 2021-11-09 | 3.60 | $3.65 | 4200 |
| 2021-11-08 | 3.60 | $3.55 | 1400 |
| 2021-11-05 | 3.61 | $3.56 | 3400 |
| 2021-11-04 | 3.61 | $3.57 | 4000 |
| 2021-11-03 | 3.61 | $3.63 | 32400 |
| 2021-11-02 | 3.62 | $3.52 | 20400 |
| 2021-11-01 | 3.63 | $3.53 | 9600 |
| 2021-10-29 | 3.64 | $3.45 | 6700 |
| 2021-10-28 | 3.67 | $3.54 | 3400 |
| 2021-10-27 | 3.67 | $3.57 | 1600 |
| 2021-10-26 | 3.68 | $3.59 | 14700 |
| 2021-10-25 | 3.69 | $3.61 | 4400 |
| 2021-10-22 | 3.71 | $3.60 | 8500 |
| 2021-10-21 | 3.72 | $3.64 | 1800 |
| 2021-10-20 | 3.72 | $3.68 | 4800 |
| 2021-10-19 | 3.73 | $3.63 | 10300 |
| 2021-10-18 | 3.73 | $3.70 | 700 |
| 2021-10-15 | 3.74 | $3.68 | 1800 |
| 2021-10-14 | 3.74 | $3.59 | 5400 |
| 2021-10-13 | 3.76 | $3.78 | 4500 |
| 2021-10-12 | 3.76 | $3.60 | 2700 |
| 2021-10-11 | 3.77 | $3.64 | 1300 |
| 2021-10-08 | 3.78 | $3.63 | 8000 |
| 2021-10-07 | 3.79 | $3.67 | 3500 |
| 2021-10-06 | 3.81 | $3.66 | 3200 |
| 2021-10-05 | 3.83 | $3.75 | 3600 |
| 2021-10-04 | 3.84 | $3.77 | 12000 |
| 2021-10-01 | 3.86 | $3.98 | 1100 |
| 2021-09-30 | 3.87 | $3.70 | 5400 |
| 2021-09-29 | 3.89 | $3.77 | 3600 |
| 2021-09-28 | 3.90 | $3.81 | 3000 |
| 2021-09-27 | 3.91 | $3.85 | 4600 |
| 2021-09-24 | 3.90 | $3.84 | 9800 |
| 2021-09-23 | 3.90 | $3.70 | 5500 |
| 2021-09-22 | 3.90 | $3.79 | 2100 |
| 2021-09-21 | 3.90 | $3.71 | 6900 |
| 2021-09-20 | 3.91 | $3.79 | 4200 |
| 2021-09-17 | 3.90 | $3.86 | 2600 |
| 2021-09-16 | 3.90 | $3.83 | 4000 |
| 2021-09-15 | 3.90 | $3.78 | 3400 |
| 2021-09-14 | 3.89 | $3.81 | 3400 |
| 2021-09-13 | 3.89 | $3.88 | 1500 |
| 2021-09-10 | 3.88 | $3.90 | 3000 |
| 2021-09-09 | 3.88 | $3.98 | 9500 |
| 2021-09-08 | 3.87 | $4.00 | 6500 |
| 2021-09-07 | 3.85 | $4.10 | 8500 |
| 2021-09-03 | 3.84 | $4.13 | 2600 |
| 2021-09-02 | 3.82 | $4.11 | 9500 |
| 2021-09-01 | 3.81 | $4.08 | 20200 |
| 2021-08-31 | 3.80 | $4.14 | 72800 |
| 2021-08-30 | 3.79 | $3.84 | 2900 |
| 2021-08-27 | 3.79 | $3.81 | 1100 |
| 2021-08-26 | 3.79 | $3.78 | 4100 |
| 2021-08-25 | 3.78 | $3.70 | 8800 |
| 2021-08-24 | 3.79 | $3.81 | 3700 |
| 2021-08-23 | 3.78 | $3.77 | 7000 |
| 2021-08-20 | 3.78 | $3.77 | 10000 |
| 2021-08-19 | 3.79 | $3.76 | 7000 |
| 2021-08-18 | 3.79 | $3.76 | 3800 |
| 2021-08-17 | 3.78 | $3.72 | 5300 |
| 2021-08-16 | 3.78 | $3.76 | 13500 |
| 2021-08-13 | 3.77 | $3.69 | 7400 |
| 2021-08-12 | 3.77 | $3.80 | 7800 |
| 2021-08-11 | 3.76 | $3.79 | 1300 |
| 2021-08-10 | 3.76 | $3.73 | 2700 |
| 2021-08-09 | 3.76 | $3.81 | 4600 |
| 2021-08-06 | 3.76 | $3.84 | 2200 |
| 2021-08-05 | 3.76 | $3.91 | 5600 |
| 2021-08-04 | 3.75 | $3.83 | 6400 |
| 2021-08-03 | 3.76 | $3.92 | 2500 |
| 2021-08-02 | 3.76 | $3.84 | 12700 |
| 2021-07-30 | 3.76 | $3.74 | 8100 |
| 2021-07-29 | 3.76 | $3.73 | 4100 |
| 2021-07-28 | 3.77 | $3.80 | 8300 |
| 2021-07-27 | 3.77 | $3.68 | 9900 |
| 2021-07-26 | 3.78 | $3.80 | 19800 |
| 2021-07-23 | 3.78 | $3.80 | 35100 |
| 2021-07-22 | 3.79 | $3.75 | 6400 |
| 2021-07-21 | 3.79 | $3.67 | 15400 |
| 2021-07-20 | 3.80 | $3.70 | 6200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
6.01
2026-01-20
Close Price
$5.97
Vol: 1853
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.14
Average
4.01
Maximum
6.01
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-01-20 | 6.01 | $5.97 | 1853 |
| 2026-01-16 | 6.01 | $5.97 | 1464 |
| 2026-01-15 | 6.01 | $6.27 | 214 |
| 2026-01-14 | 5.99 | $6.19 | 636 |
| 2026-01-13 | 5.96 | $6.20 | — |
| 2026-01-12 | 5.94 | $6.20 | 380 |
| 2026-01-09 | 5.91 | $6.06 | 2868 |
| 2026-01-08 | 5.90 | $6.10 | 400 |
| 2026-01-07 | 5.88 | $5.95 | 1348 |
| 2026-01-06 | 5.87 | $6.41 | 4025 |
| 2026-01-05 | 5.81 | $6.13 | 160 |
| 2026-01-02 | 5.78 | $6.03 | 667 |
| 2025-12-31 | 5.75 | $6.19 | 4138 |
| 2025-12-30 | 5.70 | $6.15 | 815 |
| 2025-12-29 | 5.66 | $6.15 | 2062 |
| 2025-12-26 | 5.61 | $6.10 | 669 |
| 2025-12-24 | 5.55 | $6.05 | — |
| 2025-12-23 | 5.50 | $6.05 | 327 |
| 2025-12-22 | 5.44 | $5.69 | 2851 |
| 2025-12-19 | 5.42 | $6.40 | 26056 |
| 2025-12-18 | 5.31 | $5.61 | 2329 |
| 2025-12-17 | 5.28 | $5.62 | — |
| 2025-12-16 | 5.25 | $5.62 | 582 |
| 2025-12-15 | 5.21 | $5.80 | 1096 |
| 2025-12-12 | 5.15 | $5.74 | 2119 |
| 2025-12-11 | 5.08 | $5.86 | 7921 |
| 2025-12-10 | 5.00 | $5.70 | 2634 |
| 2025-12-09 | 4.93 | $5.31 | 278 |
| 2025-12-08 | 4.89 | $5.30 | 646 |
| 2025-12-05 | 4.85 | $5.27 | 2349 |
| 2025-12-04 | 4.80 | $5.39 | 2577 |
| 2025-12-03 | 4.74 | $5.84 | 7316 |
| 2025-12-02 | 4.62 | $5.49 | 2026 |
| 2025-12-01 | 4.53 | $5.13 | 1362 |
| 2025-11-28 | 4.47 | $5.30 | 2027 |
| 2025-11-26 | 4.38 | $4.68 | 2014 |
| 2025-11-25 | 4.35 | $4.50 | 1316 |
| 2025-11-24 | 4.33 | $4.45 | 1622 |
| 2025-11-21 | 4.32 | $4.29 | 5340 |
| 2025-11-20 | 4.32 | $4.80 | 23893 |
| 2025-11-19 | 4.27 | $4.85 | 56948 |
| 2025-11-18 | 4.21 | $4.73 | 54200 |
| 2025-11-17 | 4.16 | $4.61 | 39700 |
| 2025-11-14 | 4.11 | $4.25 | 30800 |
| 2025-11-13 | 4.10 | $4.15 | 16100 |
| 2025-11-12 | 4.09 | $4.34 | 13800 |
| 2025-11-11 | 4.07 | $4.07 | 8330 |
| 2025-11-10 | 4.07 | $4.11 | 7900 |
| 2025-11-07 | 4.06 | $3.89 | 13600 |
| 2025-11-06 | 4.08 | $3.96 | 3900 |
| 2025-11-05 | 4.09 | $3.89 | 12100 |
| 2025-11-04 | 4.11 | $4.05 | 14400 |
| 2025-11-03 | 4.12 | $3.87 | 18801 |
| 2025-10-31 | 4.14 | $3.86 | 30917 |
| 2025-10-30 | 4.17 | $4.24 | 2010 |
| 2025-10-29 | 4.17 | $4.19 | 300 |
| 2025-10-28 | 4.17 | $4.20 | 600 |
| 2025-10-27 | 4.16 | $4.24 | 2941 |
| 2025-10-24 | 4.15 | $4.30 | 1609 |
| 2025-10-23 | 4.14 | $4.30 | 603 |
| 2025-10-22 | 4.12 | $4.30 | 2301 |
| 2025-10-21 | 4.10 | $4.25 | 2700 |
| 2025-10-20 | 4.09 | $4.08 | 4621 |
| 2025-10-17 | 4.09 | $4.24 | 2600 |
| 2025-10-16 | 4.07 | $4.16 | 5637 |
| 2025-10-15 | 4.06 | $4.24 | 9698 |
| 2025-10-14 | 4.04 | $4.17 | 7616 |
| 2025-10-13 | 4.03 | $4.25 | 732 |
| 2025-10-10 | 4.01 | $4.25 | 3000 |
| 2025-10-09 | 3.98 | $4.28 | 34700 |
| 2025-10-08 | 3.95 | $3.91 | 4000 |
| 2025-10-07 | 3.95 | $3.96 | 2600 |
| 2025-10-06 | 3.95 | $4.03 | 9100 |
| 2025-10-03 | 3.94 | $4.08 | 3100 |
| 2025-10-02 | 3.93 | $3.99 | 3827 |
| 2025-10-01 | 3.92 | $3.85 | 30200 |
| 2025-09-30 | 3.93 | $3.80 | 7700 |
| 2025-09-29 | 3.95 | $3.65 | 9230 |
| 2025-09-26 | 3.98 | $3.55 | 7440 |
| 2025-09-25 | 4.02 | $3.53 | 12400 |
| 2025-09-24 | 4.07 | $3.63 | 6007 |
| 2025-09-23 | 4.12 | $3.63 | 38000 |
| 2025-09-22 | 4.17 | $4.15 | 21234 |
| 2025-09-19 | 4.17 | $4.33 | 2336 |
| 2025-09-18 | 4.16 | $4.38 | 700 |
| 2025-09-17 | 4.13 | $4.22 | 1522 |
| 2025-09-16 | 4.13 | $4.30 | 2333 |
| 2025-09-15 | 4.11 | $4.33 | 3937 |
| 2025-09-12 | 4.08 | $4.25 | 3500 |
| 2025-09-11 | 4.07 | $4.19 | 2213 |
| 2025-09-10 | 4.05 | $4.14 | 4200 |
| 2025-09-09 | 4.04 | $4.27 | 1300 |
| 2025-09-08 | 4.02 | $3.96 | 2000 |
| 2025-09-05 | 4.03 | $3.94 | 6302 |
| 2025-09-04 | 4.04 | $3.88 | 2433 |
| 2025-09-03 | 4.05 | $3.95 | 900 |
| 2025-09-02 | 4.06 | $3.84 | 1520 |
| 2025-08-29 | 4.09 | $4.00 | 1234 |
| 2025-08-28 | 4.09 | $4.06 | 1616 |
| 2025-08-27 | 4.10 | $4.14 | 1748 |
| 2025-08-26 | 4.09 | $4.10 | 2400 |
| 2025-08-25 | 4.09 | $4.23 | 1400 |
| 2025-08-22 | 4.08 | $4.38 | 1600 |
| 2025-08-21 | 4.05 | $4.12 | 417 |
| 2025-08-20 | 4.04 | $4.32 | 1200 |
| 2025-08-19 | 4.01 | $4.48 | 1600 |
| 2025-08-18 | 3.96 | $4.50 | 14800 |
| 2025-08-15 | 3.90 | $3.99 | 2643 |
| 2025-08-14 | 3.89 | $4.11 | 4035 |
| 2025-08-13 | 3.87 | $4.08 | 4700 |
| 2025-08-12 | 3.85 | $3.79 | 700 |
| 2025-08-11 | 3.86 | $3.73 | 10100 |
| 2025-08-08 | 3.87 | $3.80 | 16500 |
| 2025-08-07 | 3.88 | $3.73 | 4100 |
| 2025-08-06 | 3.89 | $3.81 | 509 |
| 2025-08-05 | 3.90 | $3.76 | 2040 |
| 2025-08-04 | 3.91 | $3.79 | 1200 |
| 2025-08-01 | 3.93 | $3.80 | 2836 |
| 2025-07-31 | 3.94 | $3.94 | 5946 |
| 2025-07-30 | 3.94 | $3.97 | 900 |
| 2025-07-29 | 3.94 | $4.12 | 940 |
| 2025-07-28 | 3.92 | $4.16 | 522 |
| 2025-07-25 | 3.89 | $4.14 | 850 |
| 2025-07-24 | 3.87 | $3.98 | 3532 |
| 2025-07-23 | 3.86 | $4.07 | 16118 |
| 2025-07-22 | 3.83 | $3.78 | 1600 |
| 2025-07-21 | 3.84 | $3.90 | 700 |
| 2025-07-18 | 3.83 | $3.79 | 603 |
| 2025-07-17 | 3.84 | $3.83 | 3736 |
| 2025-07-16 | 3.84 | $3.84 | 2800 |
| 2025-07-15 | 3.84 | $3.79 | 1300 |
| 2025-07-14 | 3.84 | $3.79 | 1227 |
| 2025-07-11 | 3.85 | $3.65 | 5500 |
| 2025-07-10 | 3.87 | $3.75 | 5858 |
| 2025-07-09 | 3.88 | $3.81 | 700 |
| 2025-07-08 | 3.89 | $3.68 | 2200 |
| 2025-07-07 | 3.91 | $3.66 | 1700 |
| 2025-07-03 | 3.94 | $3.87 | 330 |
| 2025-07-02 | 3.95 | $3.89 | 732 |
| 2025-07-01 | 3.95 | $3.79 | 800 |
| 2025-06-30 | 3.97 | $3.73 | 7322 |
| 2025-06-27 | 3.99 | $3.61 | 22737 |
| 2025-06-26 | 4.03 | $3.84 | 6900 |
| 2025-06-25 | 4.05 | $3.61 | 4421 |
| 2025-06-24 | 4.10 | $3.85 | 4009 |
| 2025-06-23 | 4.13 | $3.81 | 1900 |
| 2025-06-20 | 4.16 | $3.93 | 2800 |
| 2025-06-18 | 4.19 | $4.04 | 825 |
| 2025-06-17 | 4.20 | $4.08 | 400 |
| 2025-06-16 | 4.21 | $4.15 | 600 |
| 2025-06-13 | 4.22 | $4.10 | 1507 |
| 2025-06-12 | 4.23 | $4.03 | 9200 |
| 2025-06-11 | 4.25 | $4.20 | 12920 |
| 2025-06-10 | 4.26 | $4.24 | 1500 |
| 2025-06-09 | 4.26 | $4.20 | 1700 |
| 2025-06-06 | 4.27 | $4.03 | 2800 |
| 2025-06-05 | 4.29 | $4.47 | 186 |
| 2025-06-04 | 4.27 | $4.47 | 1000 |
| 2025-06-03 | 4.25 | $4.51 | 400 |
| 2025-06-02 | 4.23 | $4.28 | 2100 |
| 2025-05-30 | 4.22 | $4.51 | 2300 |
| 2025-05-29 | 4.19 | $4.39 | 4105 |
| 2025-05-28 | 4.17 | $4.31 | 4800 |
| 2025-05-27 | 4.15 | $4.29 | 2849 |
| 2025-05-23 | 4.14 | $4.23 | 4300 |
| 2025-05-22 | 4.13 | $4.34 | 10700 |
| 2025-05-21 | 4.11 | $4.35 | 5000 |
| 2025-05-20 | 4.08 | $4.32 | 9500 |
| 2025-05-19 | 4.06 | $4.18 | 1300 |
| 2025-05-16 | 4.05 | $4.19 | 800 |
| 2025-05-15 | 4.03 | $3.98 | 7300 |
| 2025-05-14 | 4.04 | $4.05 | 6137 |
| 2025-05-13 | 4.03 | $4.21 | 10000 |
| 2025-05-12 | 4.02 | $4.36 | 23013 |
| 2025-05-09 | 3.98 | $4.30 | 24800 |
| 2025-05-08 | 3.95 | $4.30 | 10100 |
| 2025-05-07 | 3.91 | $4.25 | 52700 |
| 2025-05-06 | 3.87 | $4.62 | 11100 |
| 2025-05-05 | 3.79 | $4.53 | 5100 |
| 2025-05-02 | 3.72 | $4.28 | 3500 |
| 2025-05-01 | 3.66 | $4.08 | 8345 |
| 2025-04-30 | 3.61 | $4.10 | 3000 |
| 2025-04-29 | 3.56 | $4.05 | 22100 |
| 2025-04-28 | 3.51 | $3.67 | 10700 |
| 2025-04-25 | 3.49 | $3.64 | 3100 |
| 2025-04-24 | 3.48 | $3.67 | 5800 |
| 2025-04-23 | 3.46 | $3.64 | 16127 |
| 2025-04-22 | 3.44 | $3.28 | 31220 |
| 2025-04-21 | 3.45 | $3.57 | 7044 |
| 2025-04-17 | 3.44 | $3.51 | — |
| 2025-04-16 | 3.43 | $3.51 | 8100 |
| 2025-04-15 | 3.43 | $3.69 | 7600 |
| 2025-04-14 | 3.40 | $3.46 | 2900 |
| 2025-04-11 | 3.39 | $3.39 | 15433 |
| 2025-04-10 | 3.39 | $3.26 | 124200 |
| 2025-04-09 | 3.41 | $2.72 | 80816 |
| 2025-04-08 | 3.48 | $3.36 | 10332 |
| 2025-04-07 | 3.49 | $3.19 | 21200 |
| 2025-04-04 | 3.52 | $3.36 | 8112 |
| 2025-04-03 | 3.54 | $3.41 | 12715 |
| 2025-04-02 | 3.55 | $3.40 | 11523 |
| 2025-04-01 | 3.57 | $3.52 | 24209 |
| 2025-03-31 | 3.58 | $3.42 | 20566 |
| 2025-03-28 | 3.59 | $3.67 | 5240 |
| 2025-03-27 | 3.58 | $3.55 | 15240 |
| 2025-03-26 | 3.59 | $3.48 | 12300 |
| 2025-03-25 | 3.60 | $3.41 | 7634 |
| 2025-03-24 | 3.62 | $3.53 | 4533 |
| 2025-03-21 | 3.63 | $3.63 | 920 |
| 2025-03-20 | 3.63 | $3.61 | — |
| 2025-03-19 | 3.63 | $3.61 | 445 |
| 2025-03-18 | 3.63 | $3.64 | 1115 |
| 2025-03-17 | 3.63 | $3.64 | 20200 |
| 2025-03-14 | 3.63 | $3.51 | 5000 |
| 2025-03-13 | 3.64 | $3.50 | 1915 |
| 2025-03-12 | 3.66 | $3.63 | 15400 |
| 2025-03-11 | 3.66 | $3.58 | 10737 |
| 2025-03-10 | 3.67 | $3.63 | 19230 |
| 2025-03-07 | 3.68 | $3.65 | 20727 |
| 2025-03-06 | 3.68 | $3.39 | 6500 |
| 2025-03-05 | 3.71 | $3.70 | 900 |
| 2025-03-04 | 3.71 | $3.47 | 16612 |
| 2025-03-03 | 3.74 | $3.40 | 20700 |
| 2025-02-28 | 3.77 | $3.47 | 7808 |
| 2025-02-27 | 3.80 | $3.54 | 4812 |
| 2025-02-26 | 3.83 | $3.52 | 7900 |
| 2025-02-25 | 3.86 | $3.66 | 3521 |
| 2025-02-24 | 3.88 | $3.90 | 4140 |
| 2025-02-21 | 3.88 | $3.83 | 9900 |
| 2025-02-20 | 3.89 | $3.92 | 19545 |
| 2025-02-19 | 3.88 | $3.84 | 16800 |
| 2025-02-18 | 3.89 | $3.86 | 3144 |
| 2025-02-14 | 3.89 | $4.13 | 4503 |
| 2025-02-13 | 3.87 | $4.20 | 2003 |
| 2025-02-12 | 3.83 | $4.06 | 2318 |
| 2025-02-11 | 3.81 | $3.88 | 16400 |
| 2025-02-10 | 3.80 | $3.92 | 2416 |
| 2025-02-07 | 3.79 | $3.91 | 742 |
| 2025-02-06 | 3.78 | $4.00 | 4300 |
| 2025-02-05 | 3.75 | $3.99 | 12687 |
| 2025-02-04 | 3.73 | $3.74 | 3732 |
| 2025-02-03 | 3.73 | $3.85 | 6400 |
| 2025-01-31 | 3.71 | $3.73 | 14300 |
| 2025-01-30 | 3.71 | $3.97 | 16400 |
| 2025-01-29 | 3.68 | $3.73 | 31700 |
| 2025-01-28 | 3.68 | $3.84 | 61031 |
| 2025-01-27 | 3.66 | $3.67 | 23690 |
| 2025-01-24 | 3.66 | $3.60 | 2600 |
| 2025-01-23 | 3.67 | $3.70 | 1829 |
| 2025-01-22 | 3.66 | $3.60 | 1940 |
| 2025-01-21 | 3.67 | $3.66 | 4400 |
| 2025-01-17 | 3.67 | $3.47 | 3904 |
| 2025-01-16 | 3.69 | $3.45 | 2008 |
| 2025-01-15 | 3.72 | $3.46 | 9400 |
| 2025-01-14 | 3.74 | $3.45 | 1200 |
| 2025-01-13 | 3.77 | $3.44 | 3100 |
| 2025-01-10 | 3.81 | $3.60 | 4300 |
| 2025-01-08 | 3.83 | $3.67 | 1610 |
| 2025-01-07 | 3.85 | $3.73 | 5310 |
| 2025-01-06 | 3.86 | $3.80 | 3409 |
| 2025-01-03 | 3.87 | $3.74 | 622 |
| 2025-01-02 | 3.88 | $3.83 | 5300 |
| 2024-12-31 | 3.89 | $3.72 | 8342 |
| 2024-12-30 | 3.90 | $3.69 | 6036 |
| 2024-12-27 | 3.93 | $3.70 | 2200 |
| 2024-12-26 | 3.95 | $3.71 | 1700 |
| 2024-12-24 | 3.98 | $3.67 | 5231 |
| 2024-12-23 | 4.01 | $3.82 | 5214 |
| 2024-12-20 | 4.03 | $3.80 | 3200 |
| 2024-12-19 | 4.05 | $3.72 | 11203 |
| 2024-12-18 | 4.09 | $3.79 | 54328 |
| 2024-12-17 | 4.12 | $3.66 | 5762 |
| 2024-12-16 | 4.17 | $3.80 | 1435 |
| 2024-12-13 | 4.21 | $3.82 | 3213 |
| 2024-12-12 | 4.25 | $3.82 | 2900 |
| 2024-12-11 | 4.29 | $3.83 | 5525 |
| 2024-12-10 | 4.34 | $3.94 | 5619 |
| 2024-12-09 | 4.38 | $4.00 | 5422 |
| 2024-12-06 | 4.42 | $3.90 | 15849 |
| 2024-12-05 | 4.48 | $3.93 | 5910 |
| 2024-12-04 | 4.53 | $4.10 | 8948 |
| 2024-12-03 | 4.58 | $4.04 | 2100 |
| 2024-12-02 | 4.64 | $4.05 | 5600 |
| 2024-11-29 | 4.70 | $4.21 | 5732 |
| 2024-11-27 | 4.75 | $4.27 | 4232 |
| 2024-11-26 | 4.80 | $4.23 | 22214 |
| 2024-11-25 | 4.86 | $4.26 | 23600 |
| 2024-11-22 | 4.92 | $4.20 | 5200 |
| 2024-11-21 | 5.00 | $4.24 | 705 |
| 2024-11-20 | 5.08 | $4.31 | 2000 |
| 2024-11-19 | 5.16 | $4.26 | 3700 |
| 2024-11-18 | 5.26 | $4.37 | 2336 |
| 2024-11-15 | 5.35 | $4.50 | 5599 |
| 2024-11-14 | 5.44 | $4.54 | 21500 |
| 2024-11-13 | 5.53 | $5.21 | 1300 |
| 2024-11-12 | 5.57 | $5.21 | 2714 |
| 2024-11-11 | 5.61 | $5.23 | 3300 |
| 2024-11-08 | 5.65 | $5.23 | 15031 |
| 2024-11-07 | 5.69 | $5.71 | 2200 |
| 2024-11-06 | 5.69 | $5.60 | 4400 |
| 2024-11-05 | 5.70 | $5.79 | 1828 |
| 2024-11-04 | 5.69 | $5.76 | 21000 |
| 2024-11-01 | 5.68 | $5.88 | 4700 |
| 2024-10-31 | 5.66 | $5.85 | — |
| 2024-10-30 | 5.64 | $5.85 | 6600 |
| 2024-10-29 | 5.62 | $5.51 | 1625 |
| 2024-10-28 | 5.63 | $5.51 | 3236 |
| 2024-10-25 | 5.64 | $5.50 | 2900 |
| 2024-10-24 | 5.65 | $5.59 | 6444 |
| 2024-10-23 | 5.66 | $5.70 | 6800 |
| 2024-10-22 | 5.66 | $6.00 | 12200 |
| 2024-10-21 | 5.62 | $5.95 | 2169 |
| 2024-10-18 | 5.59 | $5.94 | 15300 |
| 2024-10-17 | 5.55 | $6.33 | 31200 |
| 2024-10-16 | 5.47 | $6.28 | 35700 |
| 2024-10-15 | 5.38 | $5.91 | 16800 |
| 2024-10-14 | 5.32 | $6.11 | 46936 |
| 2024-10-11 | 5.24 | $6.06 | 108904 |
| 2024-10-10 | 5.16 | $5.54 | 1906 |
| 2024-10-09 | 5.12 | $5.55 | 8710 |
| 2024-10-08 | 5.07 | $5.59 | 10500 |
| 2024-10-07 | 5.02 | $5.46 | 14002 |
| 2024-10-04 | 4.97 | $5.39 | 3600 |
| 2024-10-03 | 4.92 | $5.30 | 8433 |
| 2024-10-02 | 4.88 | $5.15 | 4420 |
| 2024-10-01 | 4.86 | $5.06 | 29000 |
| 2024-09-30 | 4.84 | $5.97 | 30748 |
| 2024-09-27 | 4.72 | $5.70 | 14404 |
| 2024-09-26 | 4.61 | $5.61 | 9600 |
| 2024-09-25 | 4.51 | $5.38 | 49400 |
| 2024-09-24 | 4.42 | $5.28 | 19065 |
| 2024-09-23 | 4.32 | $4.99 | 58512 |
| 2024-09-20 | 4.25 | $4.84 | 129443 |
| 2024-09-19 | 4.19 | $4.19 | 3335 |
| 2024-09-18 | 4.19 | $4.34 | 1802 |
| 2024-09-17 | 4.18 | $4.23 | 12400 |
| 2024-09-16 | 4.17 | $4.14 | 8427 |
| 2024-09-13 | 4.18 | $4.10 | 5300 |
| 2024-09-12 | 4.18 | $3.99 | 3304 |
| 2024-09-11 | 4.20 | $4.17 | 8729 |
| 2024-09-10 | 4.21 | $4.23 | 1000 |
| 2024-09-09 | 4.21 | $4.10 | 1717 |
| 2024-09-06 | 4.22 | $4.15 | 7451 |
| 2024-09-05 | 4.22 | $4.19 | 13063 |
| 2024-09-04 | 4.23 | $4.28 | 800 |
| 2024-09-03 | 4.22 | $4.10 | 11924 |
| 2024-08-30 | 4.23 | $4.34 | 1400 |
| 2024-08-29 | 4.22 | $4.39 | 2600 |
| 2024-08-28 | 4.20 | $4.21 | 2100 |
| 2024-08-27 | 4.20 | $3.97 | 2700 |
| 2024-08-26 | 4.23 | $4.26 | 1700 |
| 2024-08-23 | 4.23 | $4.35 | 1000 |
| 2024-08-22 | 4.21 | $4.44 | 700 |
| 2024-08-21 | 4.19 | $4.40 | 6107 |
| 2024-08-20 | 4.17 | $4.30 | 800 |
| 2024-08-19 | 4.15 | $4.26 | 8318 |
| 2024-08-16 | 4.14 | $4.27 | 4216 |
| 2024-08-15 | 4.13 | $4.10 | 1630 |
| 2024-08-14 | 4.13 | $4.10 | 7931 |
| 2024-08-13 | 4.13 | $4.10 | 9400 |
| 2024-08-12 | 4.14 | $4.04 | 7900 |
| 2024-08-09 | 4.15 | $3.93 | 13238 |
| 2024-08-08 | 4.17 | $4.11 | 7700 |
| 2024-08-07 | 4.18 | $4.06 | 4248 |
| 2024-08-06 | 4.19 | $3.99 | 6300 |
| 2024-08-05 | 4.21 | $3.92 | 3500 |
| 2024-08-02 | 4.24 | $4.02 | 3346 |
| 2024-08-01 | 4.26 | $4.14 | 2414 |
| 2024-07-31 | 4.27 | $4.21 | 11209 |
| 2024-07-30 | 4.28 | $4.24 | 11620 |
| 2024-07-29 | 4.29 | $4.22 | 3800 |
| 2024-07-26 | 4.29 | $4.01 | 20216 |
| 2024-07-25 | 4.32 | $4.52 | 4600 |
| 2024-07-24 | 4.30 | $4.15 | 2200 |
| 2024-07-23 | 4.32 | $4.21 | 4200 |
| 2024-07-22 | 4.33 | $4.37 | 5410 |
| 2024-07-19 | 4.32 | $4.16 | 8044 |
| 2024-07-18 | 4.34 | $4.64 | 1762 |
| 2024-07-17 | 4.31 | $4.70 | 4564 |
| 2024-07-16 | 4.27 | $4.45 | 11232 |
| 2024-07-15 | 4.25 | $4.50 | 6639 |
| 2024-07-12 | 4.22 | $4.25 | 15537 |
| 2024-07-11 | 4.22 | $4.40 | 12210 |
| 2024-07-10 | 4.20 | $4.36 | 6110 |
| 2024-07-09 | 4.19 | $4.22 | 3103 |
| 2024-07-08 | 4.18 | $4.35 | 7303 |
| 2024-07-05 | 4.17 | $4.16 | 4285 |
| 2024-07-03 | 4.17 | $3.97 | 1198 |
| 2024-07-02 | 4.19 | $3.97 | 4945 |
| 2024-07-01 | 4.21 | $4.00 | 6422 |
| 2024-06-28 | 4.23 | $3.61 | 4799 |
| 2024-06-27 | 4.30 | $3.86 | 7935 |
| 2024-06-26 | 4.34 | $3.75 | 26350 |
| 2024-06-25 | 4.41 | $3.81 | 13755 |
| 2024-06-24 | 4.47 | $3.93 | 11853 |
| 2024-06-21 | 4.53 | $3.88 | 17991 |
| 2024-06-20 | 4.59 | $4.01 | 4175 |
| 2024-06-18 | 4.66 | $4.15 | 19635 |
| 2024-06-17 | 4.71 | $4.10 | 16600 |
| 2024-06-14 | 4.77 | $4.09 | 31120 |
| 2024-06-13 | 4.84 | $4.76 | 32824 |
| 2024-06-12 | 4.85 | $4.70 | 63741 |
| 2024-06-11 | 4.87 | $5.17 | 159650 |
| 2024-06-10 | 4.84 | $5.54 | 136712 |
| 2024-06-07 | 4.76 | $5.43 | 70694 |
| 2024-06-06 | 4.69 | $5.20 | 33605 |
| 2024-06-05 | 4.64 | $5.32 | 49034 |
| 2024-06-04 | 4.57 | $5.42 | 104394 |
| 2024-06-03 | 4.48 | $5.53 | 34372 |
| 2024-05-31 | 4.37 | $5.18 | 80196 |
| 2024-05-30 | 4.28 | $5.92 | 155872 |
| 2024-05-29 | 4.11 | $5.19 | 42981 |
| 2024-05-28 | 4.00 | $4.64 | 10208 |
| 2024-05-24 | 3.93 | $4.53 | 19196 |
| 2024-05-23 | 3.86 | $4.57 | 32925 |
| 2024-05-22 | 3.79 | $4.44 | 57966 |
| 2024-05-21 | 3.72 | $4.10 | 18368 |
| 2024-05-20 | 3.68 | $4.00 | 46646 |
| 2024-05-17 | 3.65 | $3.76 | 6449 |
| 2024-05-16 | 3.64 | $3.80 | 6671 |
| 2024-05-15 | 3.62 | $3.79 | 3156 |
| 2024-05-14 | 3.60 | $3.69 | 3809 |
| 2024-05-13 | 3.59 | $3.69 | 1213 |
| 2024-05-10 | 3.58 | $3.76 | 6442 |
| 2024-05-09 | 3.56 | $3.74 | 1480 |
| 2024-05-08 | 3.55 | $3.59 | 1112 |
| 2024-05-07 | 3.54 | $3.55 | 6729 |
| 2024-05-06 | 3.54 | $3.53 | 4519 |
| 2024-05-03 | 3.54 | $3.66 | 4440 |
| 2024-05-02 | 3.53 | $3.50 | 1388 |
| 2024-05-01 | 3.53 | $3.44 | 2635 |
| 2024-04-30 | 3.54 | $3.50 | 3246 |
| 2024-04-29 | 3.55 | $3.52 | 5821 |
| 2024-04-26 | 3.55 | $3.49 | 1426 |
| 2024-04-25 | 3.55 | $3.45 | 12609 |
| 2024-04-24 | 3.57 | $3.49 | 3539 |
| 2024-04-23 | 3.57 | $3.44 | 2154 |
| 2024-04-22 | 3.59 | $3.66 | 9338 |
| 2024-04-19 | 3.58 | $3.41 | 2067 |
| 2024-04-18 | 3.60 | $3.59 | 3488 |
| 2024-04-17 | 3.60 | $3.63 | 3416 |
| 2024-04-16 | 3.59 | $3.63 | 8413 |
| 2024-04-15 | 3.59 | $3.52 | 2143 |
| 2024-04-12 | 3.60 | $3.58 | 1265 |
| 2024-04-11 | 3.60 | $3.66 | 1055 |
| 2024-04-10 | 3.59 | $3.67 | 2965 |
| 2024-04-09 | 3.59 | $3.57 | 5139 |
| 2024-04-08 | 3.59 | $3.46 | 13414 |
| 2024-04-05 | 3.60 | $3.53 | 14247 |
| 2024-04-04 | 3.61 | $3.62 | 4676 |
| 2024-04-03 | 3.61 | $3.65 | 6312 |
| 2024-04-02 | 3.60 | $3.57 | 4758 |
| 2024-04-01 | 3.61 | $3.56 | 379 |
| 2024-03-28 | 3.61 | $3.56 | 214 |
| 2024-03-27 | 3.62 | $3.65 | 2718 |
| 2024-03-26 | 3.61 | $3.67 | 1280 |
| 2024-03-25 | 3.61 | $3.68 | 6960 |
| 2024-03-22 | 3.60 | $3.68 | 1112 |
| 2024-03-21 | 3.59 | $3.63 | 8817 |
| 2024-03-20 | 3.59 | $3.64 | 16573 |
| 2024-03-19 | 3.58 | $3.42 | 25506 |
| 2024-03-18 | 3.60 | $3.52 | 2102 |
| 2024-03-15 | 3.61 | $3.52 | 1830 |
| 2024-03-14 | 3.62 | $3.48 | 3952 |
| 2024-03-13 | 3.63 | $3.58 | 3019 |
| 2024-03-12 | 3.64 | $3.53 | 1392 |
| 2024-03-11 | 3.65 | $3.57 | 2627 |
| 2024-03-08 | 3.66 | $3.62 | 2429 |
| 2024-03-07 | 3.66 | $3.57 | 4182 |
| 2024-03-06 | 3.67 | $3.54 | 1001 |
| 2024-03-05 | 3.68 | $3.55 | 4994 |
| 2024-03-04 | 3.70 | $3.67 | 912 |
| 2024-03-01 | 3.70 | $3.62 | 29104 |
| 2024-02-29 | 3.71 | $3.47 | 8916 |
| 2024-02-28 | 3.73 | $3.74 | 7253 |
| 2024-02-27 | 3.73 | $3.68 | 995 |
| 2024-02-26 | 3.74 | $3.65 | 4424 |
| 2024-02-23 | 3.75 | $3.66 | 4459 |
| 2024-02-22 | 3.76 | $3.74 | 3437 |
| 2024-02-21 | 3.76 | $3.59 | 2136 |
| 2024-02-20 | 3.78 | $3.56 | 2251 |
| 2024-02-16 | 3.80 | $3.83 | 7365 |
| 2024-02-15 | 3.79 | $3.90 | 13511 |
| 2024-02-14 | 3.78 | $3.89 | — |
| 2024-02-13 | 3.77 | $3.89 | 7713 |
| 2024-02-12 | 3.76 | $3.91 | 65037 |
| 2024-02-09 | 3.74 | $3.67 | 3085 |
| 2024-02-08 | 3.75 | $3.56 | 3038 |
| 2024-02-07 | 3.77 | $3.56 | 476 |
| 2024-02-06 | 3.80 | $3.83 | 3018 |
| 2024-02-05 | 3.79 | $3.80 | 9380 |
| 2024-02-02 | 3.79 | $3.90 | 744 |
| 2024-02-01 | 3.78 | $3.79 | 652 |
| 2024-01-31 | 3.78 | $3.95 | 2127 |
| 2024-01-30 | 3.76 | $4.04 | 5227 |
| 2024-01-29 | 3.73 | $3.84 | 2560 |
| 2024-01-26 | 3.72 | $3.83 | 2695 |
| 2024-01-25 | 3.71 | $3.96 | 14283 |
| 2024-01-24 | 3.68 | $3.96 | 71581 |
| 2024-01-23 | 3.65 | $3.89 | 84240 |
| 2024-01-22 | 3.63 | $3.71 | 131608 |
| 2024-01-19 | 3.62 | $3.34 | 63034 |
| 2024-01-18 | 3.65 | $3.34 | 1983 |
| 2024-01-17 | 3.68 | $3.38 | 41502 |
| 2024-01-16 | 3.71 | $3.46 | 42898 |
| 2024-01-12 | 3.74 | $3.67 | 728 |
| 2024-01-11 | 3.74 | $3.61 | 3634 |
| 2024-01-10 | 3.76 | $3.75 | 9813 |
| 2024-01-09 | 3.76 | $3.76 | 77078 |
| 2024-01-08 | 3.76 | $3.79 | 14551 |
| 2024-01-05 | 3.75 | $3.86 | 11140 |
| 2024-01-04 | 3.74 | $3.96 | 36095 |
| 2024-01-03 | 3.72 | $3.99 | 33020 |
| 2024-01-02 | 3.69 | $4.03 | 159289 |
| 2023-12-29 | 3.65 | $3.85 | 4798 |
| 2023-12-28 | 3.63 | $3.85 | 39560 |
| 2023-12-27 | 3.61 | $3.90 | 10341 |
| 2023-12-26 | 3.58 | $3.75 | 1439 |
| 2023-12-22 | 3.56 | $3.78 | 43256 |
| 2023-12-21 | 3.54 | $3.64 | 43961 |
| 2023-12-20 | 3.53 | $3.75 | 19904 |
| 2023-12-19 | 3.51 | $3.91 | 28194 |
| 2023-12-18 | 3.46 | $3.92 | 48682 |
| 2023-12-15 | 3.42 | $3.94 | 58299 |
| 2023-12-14 | 3.36 | $3.74 | 55591 |
| 2023-12-13 | 3.32 | $3.67 | 95863 |
| 2023-12-12 | 3.29 | $3.52 | 66925 |
| 2023-12-11 | 3.26 | $3.43 | 16760 |
| 2023-12-08 | 3.24 | $3.44 | 148945 |
| 2023-12-07 | 3.22 | $3.20 | 47561 |
| 2023-12-06 | 3.22 | $3.20 | 830 |
| 2023-12-05 | 3.23 | $3.20 | 2761 |
| 2023-12-04 | 3.23 | $3.26 | 37487 |
| 2023-12-01 | 3.23 | $3.26 | 1422 |
| 2023-11-30 | 3.22 | $3.20 | 1084 |
| 2023-11-29 | 3.23 | $3.19 | 52723 |
| 2023-11-28 | 3.23 | $3.25 | 575 |
| 2023-11-27 | 3.23 | $3.20 | 3944 |
| 2023-11-24 | 3.23 | $3.20 | 23062 |
| 2023-11-22 | 3.23 | $3.23 | 33486 |
| 2023-11-21 | 3.23 | $3.19 | 1679 |
| 2023-11-20 | 3.24 | $3.30 | 11407 |
| 2023-11-17 | 3.23 | $3.26 | 2705 |
| 2023-11-16 | 3.23 | $3.26 | 17949 |
| 2023-11-15 | 3.23 | $3.30 | 3392 |
| 2023-11-14 | 3.22 | $3.40 | 52360 |
| 2023-11-13 | 3.20 | $3.25 | 12006 |
| 2023-11-10 | 3.20 | $3.24 | 12862 |
| 2023-11-09 | 3.19 | $3.23 | 8021 |
| 2023-11-08 | 3.19 | $3.28 | 1831 |
| 2023-11-07 | 3.18 | $3.31 | 3125 |
| 2023-11-06 | 3.16 | $3.22 | 5216 |
| 2023-11-03 | 3.16 | $3.26 | 2902 |
| 2023-11-02 | 3.14 | $3.17 | 1849 |
| 2023-11-01 | 3.14 | $3.02 | 2923 |
| 2023-10-31 | 3.16 | $3.27 | 429 |
| 2023-10-30 | 3.14 | $3.13 | 17388 |
| 2023-10-27 | 3.14 | $3.12 | 1495 |
| 2023-10-26 | 3.15 | $3.08 | 15791 |
| 2023-10-25 | 3.16 | $2.97 | 3543 |
| 2023-10-24 | 3.17 | $3.04 | 1300 |
| 2023-10-23 | 3.19 | $3.04 | 559 |
| 2023-10-20 | 3.20 | $3.06 | 1935 |
| 2023-10-19 | 3.22 | $3.25 | 2092 |
| 2023-10-18 | 3.22 | $3.12 | 5569 |
| 2023-10-17 | 3.23 | $3.11 | 734 |
| 2023-10-16 | 3.24 | $3.16 | 3341 |
| 2023-10-13 | 3.25 | $3.21 | 2025 |
| 2023-10-12 | 3.25 | $3.06 | 6486 |
| 2023-10-11 | 3.27 | $3.23 | 14720 |
| 2023-10-10 | 3.28 | $3.11 | 11894 |
| 2023-10-09 | 3.30 | $3.00 | 19237 |
| 2023-10-06 | 3.33 | $3.19 | 1117 |
| 2023-10-05 | 3.34 | $3.10 | 2602 |
| 2023-10-04 | 3.37 | $3.04 | 2112 |
| 2023-10-03 | 3.40 | $3.07 | 10464 |
| 2023-10-02 | 3.44 | $3.12 | 11509 |
| 2023-09-29 | 3.47 | $3.27 | 2617 |
| 2023-09-28 | 3.49 | $3.15 | 7533 |
| 2023-09-27 | 3.53 | $3.29 | 2876 |
| 2023-09-26 | 3.55 | $3.27 | 25369 |
| 2023-09-25 | 3.58 | $3.21 | 37712 |
| 2023-09-22 | 3.62 | $3.35 | 5539 |
| 2023-09-21 | 3.65 | $3.37 | 12069 |
| 2023-09-20 | 3.68 | $3.72 | 7829 |
| 2023-09-19 | 3.67 | $3.56 | 7911 |
| 2023-09-18 | 3.68 | $3.57 | 5229 |
| 2023-09-15 | 3.69 | $3.80 | 10220 |
| 2023-09-14 | 3.68 | $3.79 | 13157 |
| 2023-09-13 | 3.67 | $3.99 | 18506 |
| 2023-09-12 | 3.64 | $3.84 | 46543 |
| 2023-09-11 | 3.62 | $3.90 | 73541 |
| 2023-09-08 | 3.59 | $3.98 | 142846 |
| 2023-09-07 | 3.55 | $3.85 | 659458 |
| 2023-09-06 | 3.52 | $3.30 | 3700 |
| 2023-09-05 | 3.54 | $3.43 | 9500 |
| 2023-09-01 | 3.55 | $3.44 | 4000 |
| 2023-08-31 | 3.56 | $3.58 | 4100 |
| 2023-08-30 | 3.56 | $3.47 | 2000 |
| 2023-08-29 | 3.57 | $3.58 | 7400 |
| 2023-08-28 | 3.57 | $3.50 | 2700 |
| 2023-08-25 | 3.57 | $3.42 | 4100 |
| 2023-08-24 | 3.59 | $3.30 | 10000 |
| 2023-08-23 | 3.62 | $3.48 | 18000 |
| 2023-08-22 | 3.64 | $3.33 | 4800 |
| 2023-08-21 | 3.67 | $3.49 | 9000 |
| 2023-08-18 | 3.69 | $3.54 | 3800 |
| 2023-08-17 | 3.70 | $3.59 | 4100 |
| 2023-08-16 | 3.71 | $3.53 | 1700 |
| 2023-08-15 | 3.73 | $3.56 | 44900 |
| 2023-08-14 | 3.75 | $3.66 | 14400 |
| 2023-08-11 | 3.76 | $3.70 | 11900 |
| 2023-08-10 | 3.77 | $3.67 | 15700 |
| 2023-08-09 | 3.78 | $3.62 | 5700 |
| 2023-08-08 | 3.79 | $3.69 | 47600 |
| 2023-08-07 | 3.80 | $3.88 | 14900 |
| 2023-08-04 | 3.80 | $3.72 | 14200 |
| 2023-08-03 | 3.81 | $3.50 | 12200 |
| 2023-08-02 | 3.84 | $3.67 | 18000 |
| 2023-08-01 | 3.85 | $3.60 | 10300 |
| 2023-07-31 | 3.88 | $3.54 | 8000 |
| 2023-07-28 | 3.92 | $3.70 | 19500 |
| 2023-07-27 | 3.94 | $3.68 | 2000 |
| 2023-07-26 | 3.97 | $3.75 | 4800 |
| 2023-07-25 | 3.99 | $3.76 | 6500 |
| 2023-07-24 | 4.02 | $3.91 | 19100 |
| 2023-07-21 | 4.03 | $3.92 | 17600 |
| 2023-07-20 | 4.04 | $3.83 | 13900 |
| 2023-07-19 | 4.06 | $4.00 | 21100 |
| 2023-07-18 | 4.07 | $4.12 | 9900 |
| 2023-07-17 | 4.06 | $4.08 | 17500 |
| 2023-07-14 | 4.06 | $4.09 | 34200 |
| 2023-07-13 | 4.05 | $4.10 | 50200 |
| 2023-07-12 | 4.05 | $4.00 | 47000 |
| 2023-07-11 | 4.05 | $3.90 | 35800 |
| 2023-07-10 | 4.07 | $4.00 | 33000 |
| 2023-07-07 | 4.08 | $3.93 | 53800 |
| 2023-07-06 | 4.09 | $3.85 | 77500 |
| 2023-07-05 | 4.12 | $3.86 | 171500 |
| 2023-07-03 | 4.15 | $3.74 | 849100 |
| 2023-06-30 | 4.19 | $3.54 | 4.5M |
| 2023-06-29 | 4.26 | $4.05 | 34800 |
| 2023-06-28 | 4.28 | $4.29 | 20400 |
| 2023-06-27 | 4.28 | $3.94 | 91000 |
| 2023-06-26 | 4.32 | $4.22 | 9400 |
| 2023-06-23 | 4.33 | $4.20 | 18200 |
| 2023-06-22 | 4.34 | $4.12 | 73500 |
| 2023-06-21 | 4.36 | $4.68 | 15200 |
| 2023-06-20 | 4.33 | $4.60 | 8400 |
| 2023-06-16 | 4.30 | $4.57 | 19500 |
| 2023-06-15 | 4.27 | $4.65 | 27600 |
| 2023-06-14 | 4.23 | $4.61 | 14000 |
| 2023-06-13 | 4.19 | $4.24 | 54800 |
| 2023-06-12 | 4.19 | $4.32 | 11200 |
| 2023-06-09 | 4.17 | $4.04 | 2900 |
| 2023-06-08 | 4.19 | $4.13 | 25200 |
| 2023-06-07 | 4.19 | $4.23 | 6000 |
| 2023-06-06 | 4.19 | $4.32 | 7000 |
| 2023-06-05 | 4.17 | $4.20 | 13500 |
| 2023-06-02 | 4.17 | $4.17 | 8900 |
| 2023-06-01 | 4.17 | $4.15 | 12000 |
| 2023-05-31 | 4.17 | $4.07 | 3700 |
| 2023-05-30 | 4.19 | $4.28 | 7500 |
| 2023-05-26 | 4.18 | $4.30 | 7000 |
| 2023-05-25 | 4.16 | $4.27 | 9500 |
| 2023-05-24 | 4.15 | $4.18 | 1300 |
| 2023-05-23 | 4.15 | $4.25 | 1800 |
| 2023-05-22 | 4.14 | $4.18 | 900 |
| 2023-05-19 | 4.13 | $4.10 | 1800 |
| 2023-05-18 | 4.14 | $4.14 | 1800 |
| 2023-05-17 | 4.14 | $4.25 | 39800 |
| 2023-05-16 | 4.13 | $4.26 | 2700 |
| 2023-05-15 | 4.11 | $4.13 | 3100 |
| 2023-05-12 | 4.11 | $4.12 | 20400 |
| 2023-05-11 | 4.11 | $4.27 | 1200 |
| 2023-05-10 | 4.09 | $4.26 | 2100 |
| 2023-05-09 | 4.07 | $4.30 | 30000 |
| 2023-05-08 | 4.05 | $4.27 | 7100 |
| 2023-05-05 | 4.03 | $4.48 | 2500 |
| 2023-05-04 | 3.98 | $4.10 | 1800 |
| 2023-05-03 | 3.96 | $4.27 | 1700 |
| 2023-05-02 | 3.93 | $4.25 | 9200 |
| 2023-05-01 | 3.90 | $4.00 | 600 |
| 2023-04-28 | 3.89 | $4.00 | 5700 |
| 2023-04-27 | 3.88 | $3.81 | 200 |
| 2023-04-26 | 3.88 | $3.70 | 1800 |
| 2023-04-25 | 3.90 | $3.74 | 2100 |
| 2023-04-24 | 3.92 | $3.73 | 8100 |
| 2023-04-21 | 3.94 | $3.76 | 9200 |
| 2023-04-20 | 3.96 | $3.85 | 4000 |
| 2023-04-19 | 3.97 | $3.80 | 1800 |
| 2023-04-18 | 3.99 | $3.76 | 3900 |
| 2023-04-17 | 4.01 | $3.88 | 3000 |
| 2023-04-14 | 4.03 | $4.00 | 2600 |
| 2023-04-13 | 4.03 | $4.06 | 3300 |
| 2023-04-12 | 4.03 | $3.88 | 27800 |
| 2023-04-11 | 4.04 | $3.79 | 2600 |
| 2023-04-10 | 4.07 | $3.78 | 8100 |
| 2023-04-06 | 4.10 | $3.91 | 4600 |
| 2023-04-05 | 4.12 | $3.99 | 3200 |
| 2023-04-04 | 4.13 | $4.03 | 4000 |
| 2023-04-03 | 4.14 | $4.03 | 7500 |
| 2023-03-31 | 4.16 | $4.10 | 15100 |
| 2023-03-30 | 4.16 | $4.10 | 4300 |
| 2023-03-29 | 4.17 | $3.99 | 9800 |
| 2023-03-28 | 4.19 | $4.08 | 9400 |
| 2023-03-27 | 4.20 | $4.14 | 8000 |
| 2023-03-24 | 4.21 | $3.93 | 7000 |
| 2023-03-23 | 4.23 | $4.08 | 4000 |
| 2023-03-22 | 4.25 | $4.10 | 10500 |
| 2023-03-21 | 4.27 | $4.06 | 12900 |
| 2023-03-20 | 4.29 | $4.08 | 8400 |
| 2023-03-17 | 4.31 | $4.21 | 5200 |
| 2023-03-16 | 4.32 | $4.20 | 2400 |
| 2023-03-15 | 4.33 | $4.13 | 11100 |
| 2023-03-14 | 4.35 | $4.20 | 4800 |
| 2023-03-13 | 4.37 | $4.30 | 7200 |
| 2023-03-10 | 4.38 | $4.32 | 3800 |
| 2023-03-09 | 4.38 | $4.31 | 1700 |
| 2023-03-08 | 4.39 | $4.36 | 700 |
| 2023-03-07 | 4.40 | $4.38 | 2500 |
| 2023-03-06 | 4.40 | $4.36 | 5000 |
| 2023-03-03 | 4.40 | $4.44 | 3000 |
| 2023-03-02 | 4.40 | $4.45 | 1800 |
| 2023-03-01 | 4.39 | $4.41 | 4300 |
| 2023-02-28 | 4.39 | $4.40 | 3800 |
| 2023-02-27 | 4.39 | $4.32 | 4100 |
| 2023-02-24 | 4.40 | $4.29 | 6300 |
| 2023-02-23 | 4.41 | $4.31 | 2600 |
| 2023-02-22 | 4.42 | $4.30 | 13400 |
| 2023-02-21 | 4.43 | $4.34 | 14800 |
| 2023-02-17 | 4.44 | $4.49 | 7000 |
| 2023-02-16 | 4.43 | $4.44 | 4100 |
| 2023-02-15 | 4.43 | $4.50 | 9900 |
| 2023-02-14 | 4.43 | $4.51 | 25200 |
| 2023-02-13 | 4.42 | $4.56 | 25600 |
| 2023-02-10 | 4.40 | $4.69 | 2500 |
| 2023-02-09 | 4.37 | $4.69 | 13100 |
| 2023-02-08 | 4.34 | $4.60 | 1200 |
| 2023-02-07 | 4.31 | $4.53 | 2200 |
| 2023-02-06 | 4.29 | $4.46 | 4000 |
| 2023-02-03 | 4.27 | $4.61 | 4500 |
| 2023-02-02 | 4.24 | $4.50 | 9400 |
| 2023-02-01 | 4.21 | $4.41 | 10000 |
| 2023-01-31 | 4.19 | $4.29 | 1400 |
| 2023-01-30 | 4.18 | $4.36 | 7600 |
| 2023-01-27 | 4.16 | $4.36 | 5000 |
| 2023-01-26 | 4.14 | $4.18 | 5400 |
| 2023-01-25 | 4.13 | $4.16 | 700 |
| 2023-01-24 | 4.13 | $4.20 | 2200 |
| 2023-01-23 | 4.12 | $4.19 | 4300 |
| 2023-01-20 | 4.11 | $4.31 | 4400 |
| 2023-01-19 | 4.09 | $4.25 | 5000 |
| 2023-01-18 | 4.08 | $4.16 | 2800 |
| 2023-01-17 | 4.07 | $4.11 | 6300 |
| 2023-01-13 | 4.06 | $4.13 | 42700 |
| 2023-01-12 | 4.06 | $4.10 | 12700 |
| 2023-01-11 | 4.05 | $4.22 | 6700 |
| 2023-01-10 | 4.03 | $4.17 | 23400 |
| 2023-01-09 | 4.02 | $4.18 | 10700 |
| 2023-01-06 | 4.00 | $4.32 | 7700 |
| 2023-01-05 | 3.97 | $4.19 | 14900 |
| 2023-01-04 | 3.94 | $4.26 | 17400 |
| 2023-01-03 | 3.91 | $4.25 | 13200 |
| 2022-12-30 | 3.87 | $4.39 | 10900 |
| 2022-12-29 | 3.82 | $4.30 | 8400 |
| 2022-12-28 | 3.77 | $4.10 | 12700 |
| 2022-12-27 | 3.74 | $4.01 | 28500 |
| 2022-12-23 | 3.71 | $3.95 | 59100 |
| 2022-12-22 | 3.68 | $3.72 | 11400 |
| 2022-12-21 | 3.68 | $3.65 | 9900 |
| 2022-12-20 | 3.68 | $3.59 | 28200 |
| 2022-12-19 | 3.69 | $3.61 | 15400 |
| 2022-12-16 | 3.70 | $3.57 | 4900 |
| 2022-12-15 | 3.71 | $3.62 | 7800 |
| 2022-12-14 | 3.72 | $3.64 | 7800 |
| 2022-12-13 | 3.73 | $3.65 | 10500 |
| 2022-12-12 | 3.74 | $3.62 | 18400 |
| 2022-12-09 | 3.75 | $3.65 | 7000 |
| 2022-12-08 | 3.76 | $3.63 | 17000 |
| 2022-12-07 | 3.77 | $3.55 | 12800 |
| 2022-12-06 | 3.80 | $3.53 | 20700 |
| 2022-12-05 | 3.82 | $3.67 | 11200 |
| 2022-12-02 | 3.84 | $3.78 | 15600 |
| 2022-12-01 | 3.85 | $3.70 | 4400 |
| 2022-11-30 | 3.86 | $3.76 | 17000 |
| 2022-11-29 | 3.87 | $3.69 | 17500 |
| 2022-11-28 | 3.89 | $3.72 | 18800 |
| 2022-11-25 | 3.91 | $3.80 | 14600 |
| 2022-11-23 | 3.92 | $3.85 | 10900 |
| 2022-11-22 | 3.93 | $3.79 | 11600 |
| 2022-11-21 | 3.94 | $3.88 | 11200 |
| 2022-11-18 | 3.95 | $3.94 | 14000 |
| 2022-11-17 | 3.95 | $3.95 | 8500 |
| 2022-11-16 | 3.95 | $3.97 | 8500 |
| 2022-11-15 | 3.95 | $4.00 | 24800 |
| 2022-11-14 | 3.95 | $3.97 | 13200 |
| 2022-11-11 | 3.94 | $4.12 | 13300 |
| 2022-11-10 | 3.92 | $3.95 | 23400 |
| 2022-11-09 | 3.92 | $3.85 | 5400 |
| 2022-11-08 | 3.93 | $3.73 | 15000 |
| 2022-11-07 | 3.95 | $3.78 | 6500 |
| 2022-11-04 | 3.97 | $3.87 | 23800 |
| 2022-11-03 | 3.98 | $3.78 | 6100 |
| 2022-11-02 | 4.00 | $4.03 | 13400 |
| 2022-11-01 | 4.00 | $4.11 | 8100 |
| 2022-10-31 | 3.98 | $4.03 | 11600 |
| 2022-10-28 | 3.98 | $4.05 | 6700 |
| 2022-10-27 | 3.97 | $4.15 | 10400 |
| 2022-10-26 | 3.95 | $4.01 | 8700 |
| 2022-10-25 | 3.95 | $4.18 | 23000 |
| 2022-10-24 | 3.92 | $3.87 | 16400 |
| 2022-10-21 | 3.93 | $3.88 | 26000 |
| 2022-10-20 | 3.93 | $3.86 | 3700 |
| 2022-10-19 | 3.94 | $3.82 | 18400 |
| 2022-10-18 | 3.95 | $4.02 | 64500 |
| 2022-10-17 | 3.95 | $3.82 | 24800 |
| 2022-10-14 | 3.96 | $4.04 | 15300 |
| 2022-10-13 | 3.95 | $3.98 | 15200 |
| 2022-10-12 | 3.95 | $3.88 | 12000 |
| 2022-10-11 | 3.95 | $3.78 | 15400 |
| 2022-10-10 | 3.97 | $3.80 | 18800 |
| 2022-10-07 | 3.99 | $3.96 | 14300 |
| 2022-10-06 | 3.99 | $3.80 | 15000 |
| 2022-10-05 | 4.01 | $3.90 | 11200 |
| 2022-10-04 | 4.03 | $4.04 | 31900 |
| 2022-10-03 | 4.02 | $3.80 | 48000 |
| 2022-09-30 | 4.05 | $3.65 | 37600 |
| 2022-09-29 | 4.09 | $3.91 | 77500 |
| 2022-09-28 | 4.11 | $3.98 | 63600 |
| 2022-09-27 | 4.12 | $3.83 | 45700 |
| 2022-09-26 | 4.15 | $3.79 | 38600 |
| 2022-09-23 | 4.19 | $3.83 | 48600 |
| 2022-09-22 | 4.23 | $3.90 | 49000 |
| 2022-09-21 | 4.26 | $4.04 | 62100 |
| 2022-09-20 | 4.29 | $4.15 | 21800 |
| 2022-09-19 | 4.30 | $4.23 | 51500 |
| 2022-09-16 | 4.31 | $4.11 | 33400 |
| 2022-09-15 | 4.33 | $4.14 | 17100 |
| 2022-09-14 | 4.35 | $4.27 | 96900 |
| 2022-09-13 | 4.36 | $4.42 | 44800 |
| 2022-09-12 | 4.35 | $4.50 | 33000 |
| 2022-09-09 | 4.34 | $4.47 | 51600 |
| 2022-09-08 | 4.32 | $4.34 | 57900 |
| 2022-09-07 | 4.32 | $4.32 | 30300 |
| 2022-09-06 | 4.32 | $4.20 | 92800 |
| 2022-09-02 | 4.33 | $4.40 | 45700 |
| 2022-09-01 | 4.33 | $4.21 | 17600 |
| 2022-08-31 | 4.34 | $4.30 | 25000 |
| 2022-08-30 | 4.34 | $4.17 | 17500 |
| 2022-08-29 | 4.36 | $4.23 | 15800 |
| 2022-08-26 | 4.37 | $4.14 | 41200 |
| 2022-08-25 | 4.40 | $4.18 | 69000 |
| 2022-08-24 | 4.42 | $4.42 | 15700 |
| 2022-08-23 | 4.42 | $4.45 | 35700 |
| 2022-08-22 | 4.42 | $4.42 | 43100 |
| 2022-08-19 | 4.42 | $4.33 | 49000 |
| 2022-08-18 | 4.43 | $4.54 | 44200 |
| 2022-08-17 | 4.41 | $4.41 | 29600 |
| 2022-08-16 | 4.41 | $4.58 | 17000 |
| 2022-08-15 | 4.40 | $4.50 | 77800 |
| 2022-08-12 | 4.39 | $4.68 | 61700 |
| 2022-08-11 | 4.35 | $4.72 | 46100 |
| 2022-08-10 | 4.32 | $4.64 | 36200 |
| 2022-08-09 | 4.28 | $4.86 | 77000 |
| 2022-08-08 | 4.22 | $4.56 | 96100 |
| 2022-08-05 | 4.19 | $4.64 | 56600 |
| 2022-08-04 | 4.14 | $4.43 | 68200 |
| 2022-08-03 | 4.11 | $4.48 | 82500 |
| 2022-08-02 | 4.07 | $4.40 | 59600 |
| 2022-08-01 | 4.03 | $4.44 | 83200 |
| 2022-07-29 | 3.99 | $4.30 | 32700 |
| 2022-07-28 | 3.96 | $4.32 | 46500 |
| 2022-07-27 | 3.92 | $4.34 | 59100 |
| 2022-07-26 | 3.87 | $4.18 | 42900 |
| 2022-07-25 | 3.84 | $4.15 | 4700 |
| 2022-07-22 | 3.81 | $4.15 | 24700 |
| 2022-07-21 | 3.77 | $4.36 | 57600 |
| 2022-07-20 | 3.71 | $4.20 | 56600 |
| 2022-07-19 | 3.66 | $4.10 | 45000 |
| 2022-07-18 | 3.61 | $4.03 | 34600 |
| 2022-07-15 | 3.57 | $4.02 | 150700 |
| 2022-07-14 | 3.52 | $3.80 | 80900 |
| 2022-07-13 | 3.49 | $3.75 | 81900 |
| 2022-07-12 | 3.47 | $3.76 | 138600 |
| 2022-07-11 | 3.43 | $3.76 | 81600 |
| 2022-07-08 | 3.40 | $3.43 | 17000 |
| 2022-07-07 | 3.40 | $3.57 | 3800 |
| 2022-07-06 | 3.38 | $3.29 | 5000 |
| 2022-07-05 | 3.39 | $3.36 | 24000 |
| 2022-07-01 | 3.39 | $3.26 | 700 |
| 2022-06-30 | 3.40 | $3.22 | 10800 |
| 2022-06-29 | 3.42 | $3.36 | 3700 |
| 2022-06-28 | 3.43 | $3.35 | 800 |
| 2022-06-27 | 3.44 | $3.33 | 300 |
| 2022-06-24 | 3.45 | $3.38 | 2200 |
| 2022-06-23 | 3.46 | $3.36 | 1100 |
| 2022-06-22 | 3.47 | $3.36 | 1800 |
| 2022-06-21 | 3.48 | $3.37 | 6000 |
| 2022-06-17 | 3.49 | $3.29 | 9300 |
| 2022-06-16 | 3.51 | $3.39 | 7800 |
| 2022-06-15 | 3.53 | $3.29 | 2900 |
| 2022-06-14 | 3.55 | $3.41 | 30700 |
| 2022-06-13 | 3.56 | $3.09 | 8000 |
| 2022-06-10 | 3.61 | $3.49 | 12700 |
| 2022-06-09 | 3.63 | $3.58 | 8200 |
| 2022-06-08 | 3.63 | $3.73 | 8300 |
| 2022-06-07 | 3.62 | $3.80 | 13000 |
| 2022-06-06 | 3.60 | $3.99 | 3800 |
| 2022-06-03 | 3.56 | $3.63 | 3000 |
| 2022-06-02 | 3.56 | $3.62 | 11200 |
| 2022-06-01 | 3.55 | $3.60 | 18200 |
| 2022-05-31 | 3.54 | $3.59 | 4500 |
| 2022-05-27 | 3.54 | $3.71 | 9600 |
| 2022-05-26 | 3.52 | $3.41 | 5900 |
| 2022-05-25 | 3.53 | $3.49 | 700 |
| 2022-05-24 | 3.54 | $3.45 | 6900 |
| 2022-05-23 | 3.55 | $3.66 | 6700 |
| 2022-05-20 | 3.54 | $3.59 | 7100 |
| 2022-05-19 | 3.53 | $3.60 | 7500 |
| 2022-05-18 | 3.52 | $3.42 | 8000 |
| 2022-05-17 | 3.53 | $3.35 | 6800 |
| 2022-05-16 | 3.55 | $3.41 | 16100 |
| 2022-05-13 | 3.57 | $3.21 | 5200 |
| 2022-05-12 | 3.61 | $3.29 | 11700 |
| 2022-05-11 | 3.64 | $3.55 | 7500 |
| 2022-05-10 | 3.65 | $3.30 | 2900 |
| 2022-05-09 | 3.68 | $3.31 | 3100 |
| 2022-05-06 | 3.72 | $3.42 | 17900 |
| 2022-05-05 | 3.76 | $3.61 | 8200 |
| 2022-05-04 | 3.77 | $3.55 | 2800 |
| 2022-05-03 | 3.79 | $3.64 | 500 |
| 2022-05-02 | 3.81 | $3.60 | 8900 |
| 2022-04-29 | 3.83 | $3.60 | 8300 |
| 2022-04-28 | 3.86 | $3.72 | 3700 |
| 2022-04-27 | 3.87 | $3.53 | 3400 |
| 2022-04-26 | 3.91 | $3.55 | 6400 |
| 2022-04-25 | 3.94 | $3.73 | 3300 |
| 2022-04-22 | 3.97 | $3.75 | 11200 |
| 2022-04-21 | 3.99 | $4.09 | 9700 |
| 2022-04-20 | 3.98 | $4.07 | 52000 |
| 2022-04-19 | 3.97 | $4.00 | 38300 |
| 2022-04-18 | 3.97 | $4.05 | 42600 |
| 2022-04-14 | 3.96 | $4.04 | 8000 |
| 2022-04-13 | 3.95 | $4.25 | 7900 |
| 2022-04-12 | 3.92 | $4.04 | 4300 |
| 2022-04-11 | 3.91 | $4.15 | 43500 |
| 2022-04-08 | 3.88 | $3.95 | 10700 |
| 2022-04-07 | 3.87 | $3.92 | 7100 |
| 2022-04-06 | 3.87 | $3.75 | 9700 |
| 2022-04-05 | 3.88 | $3.82 | 49600 |
| 2022-04-04 | 3.89 | $3.92 | 28700 |
| 2022-04-01 | 3.88 | $3.90 | 52400 |
| 2022-03-31 | 3.88 | $4.00 | 71600 |
| 2022-03-30 | 3.87 | $3.81 | 25300 |
| 2022-03-29 | 3.87 | $3.91 | 3500 |
| 2022-03-28 | 3.87 | $3.95 | 80600 |
| 2022-03-25 | 3.86 | $4.29 | 70000 |
| 2022-03-24 | 3.82 | $3.88 | 4400 |
| 2022-03-23 | 3.81 | $3.81 | 44500 |
| 2022-03-22 | 3.81 | $3.95 | 21100 |
| 2022-03-21 | 3.79 | $3.91 | 20600 |
| 2022-03-18 | 3.78 | $4.06 | 36300 |
| 2022-03-17 | 3.75 | $3.84 | 20700 |
| 2022-03-16 | 3.74 | $3.70 | 31200 |
| 2022-03-15 | 3.75 | $3.70 | 40500 |
| 2022-03-14 | 3.75 | $3.78 | 3500 |
| 2022-03-11 | 3.75 | $3.67 | 28200 |
| 2022-03-10 | 3.76 | $3.76 | 25900 |
| 2022-03-09 | 3.76 | $3.62 | 48300 |
| 2022-03-08 | 3.77 | $3.48 | 8000 |
| 2022-03-07 | 3.80 | $3.14 | 5800 |
| 2022-03-04 | 3.87 | $3.43 | 4400 |
| 2022-03-03 | 3.92 | $3.58 | 3800 |
| 2022-03-02 | 3.96 | $3.87 | 4600 |
| 2022-03-01 | 3.96 | $3.69 | 11100 |
| 2022-02-28 | 3.99 | $3.75 | 5200 |
| 2022-02-25 | 4.02 | $3.91 | 8700 |
| 2022-02-24 | 4.03 | $3.70 | 9800 |
| 2022-02-23 | 4.07 | $4.01 | 4000 |
| 2022-02-22 | 4.07 | $3.91 | 9300 |
| 2022-02-18 | 4.09 | $3.92 | 9500 |
| 2022-02-17 | 4.11 | $4.19 | 6100 |
| 2022-02-16 | 4.10 | $4.05 | 22800 |
| 2022-02-15 | 4.10 | $3.94 | 14700 |
| 2022-02-14 | 4.12 | $3.80 | 5400 |
| 2022-02-11 | 4.15 | $3.89 | 9400 |
| 2022-02-10 | 4.18 | $4.08 | 3900 |
| 2022-02-09 | 4.19 | $3.92 | 15300 |
| 2022-02-08 | 4.22 | $3.85 | 3600 |
| 2022-02-07 | 4.26 | $3.93 | 3100 |
| 2022-02-04 | 4.29 | $3.93 | 2300 |
| 2022-02-03 | 4.33 | $4.09 | 15400 |
| 2022-02-02 | 4.35 | $4.13 | 7300 |
| 2022-02-01 | 4.38 | $4.24 | 11400 |
| 2022-01-31 | 4.39 | $4.10 | 6500 |
| 2022-01-28 | 4.42 | $4.02 | 5300 |
| 2022-01-27 | 4.47 | $3.94 | 12500 |
| 2022-01-26 | 4.52 | $4.07 | 20900 |
| 2022-01-25 | 4.57 | $4.08 | 37700 |
| 2022-01-24 | 4.62 | $4.12 | 43900 |
| 2022-01-21 | 4.67 | $4.47 | 18800 |
| 2022-01-20 | 4.69 | $4.53 | 19000 |
| 2022-01-19 | 4.71 | $4.57 | 64800 |
| 2022-01-18 | 4.73 | $4.81 | 49800 |
| 2022-01-14 | 4.72 | $4.93 | 23200 |
| 2022-01-13 | 4.70 | $4.85 | 5500 |
| 2022-01-12 | 4.68 | $4.87 | 41100 |
| 2022-01-11 | 4.66 | $4.90 | 67200 |
| 2022-01-10 | 4.63 | $5.03 | 59100 |
| 2022-01-07 | 4.59 | $4.82 | 18100 |
| 2022-01-06 | 4.57 | $4.76 | 58000 |
| 2022-01-05 | 4.55 | $4.65 | 120200 |
| 2022-01-04 | 4.54 | $4.83 | 155800 |
| 2022-01-03 | 4.51 | $5.04 | 184700 |
| 2021-12-31 | 4.45 | $5.00 | 100300 |
| 2021-12-30 | 4.39 | $4.94 | 86500 |
| 2021-12-29 | 4.34 | $4.94 | 192800 |
| 2021-12-28 | 4.27 | $5.08 | 336100 |
| 2021-12-27 | 4.19 | $4.88 | 393700 |
| 2021-12-23 | 4.11 | $5.40 | 366600 |
| 2021-12-22 | 3.98 | $5.63 | 2.1M |
| 2021-12-21 | 3.80 | $5.30 | 631100 |
| 2021-12-20 | 3.65 | $5.65 | 2.2M |
| 2021-12-17 | 3.44 | $5.09 | 37.9M |
| 2021-12-16 | 3.26 | $3.32 | 8800 |
| 2021-12-15 | 3.26 | $3.27 | 10200 |
| 2021-12-14 | 3.25 | $3.23 | 20600 |
| 2021-12-13 | 3.26 | $3.24 | 17200 |
| 2021-12-10 | 3.26 | $3.05 | 12700 |
| 2021-12-09 | 3.28 | $3.08 | 3000 |
| 2021-12-08 | 3.30 | $3.01 | 15900 |
| 2021-12-07 | 3.33 | $3.08 | 11900 |
| 2021-12-06 | 3.36 | $3.11 | 7000 |
| 2021-12-03 | 3.38 | $3.19 | 15700 |
| 2021-12-02 | 3.41 | $3.25 | 2300 |
| 2021-12-01 | 3.42 | $3.25 | 11200 |
| 2021-11-30 | 3.44 | $3.20 | 5800 |
| 2021-11-29 | 3.46 | $3.27 | 4300 |
| 2021-11-26 | 3.49 | $3.35 | 6200 |
| 2021-11-24 | 3.50 | $3.34 | 2900 |
| 2021-11-23 | 3.52 | $3.38 | 8200 |
| 2021-11-22 | 3.53 | $3.44 | 3400 |
| 2021-11-19 | 3.54 | $3.51 | 4500 |
| 2021-11-18 | 3.54 | $3.35 | 19400 |
| 2021-11-17 | 3.56 | $3.44 | 4300 |
| 2021-11-16 | 3.58 | $3.48 | 2600 |
| 2021-11-15 | 3.59 | $3.53 | 5100 |
| 2021-11-12 | 3.59 | $3.54 | 2500 |
| 2021-11-11 | 3.60 | $3.52 | 2400 |
| 2021-11-10 | 3.61 | $3.60 | 4800 |
| 2021-11-09 | 3.61 | $3.65 | 4200 |
| 2021-11-08 | 3.60 | $3.55 | 1400 |
| 2021-11-05 | 3.61 | $3.56 | 3400 |
| 2021-11-04 | 3.61 | $3.57 | 4000 |
| 2021-11-03 | 3.62 | $3.63 | 32400 |
| 2021-11-02 | 3.62 | $3.52 | 20400 |
| 2021-11-01 | 3.63 | $3.53 | 9600 |
| 2021-10-29 | 3.64 | $3.45 | 6700 |
| 2021-10-28 | 3.66 | $3.54 | 3400 |
| 2021-10-27 | 3.67 | $3.57 | 1600 |
| 2021-10-26 | 3.68 | $3.59 | 14700 |
| 2021-10-25 | 3.69 | $3.61 | 4400 |
| 2021-10-22 | 3.70 | $3.60 | 8500 |
| 2021-10-21 | 3.71 | $3.64 | 1800 |
| 2021-10-20 | 3.71 | $3.68 | 4800 |
| 2021-10-19 | 3.72 | $3.63 | 10300 |
| 2021-10-18 | 3.73 | $3.70 | 700 |
| 2021-10-15 | 3.73 | $3.68 | 1800 |
| 2021-10-14 | 3.74 | $3.59 | 5400 |
| 2021-10-13 | 3.75 | $3.78 | 4500 |
| 2021-10-12 | 3.75 | $3.60 | 2700 |
| 2021-10-11 | 3.76 | $3.64 | 1300 |
| 2021-10-08 | 3.78 | $3.63 | 8000 |
| 2021-10-07 | 3.79 | $3.67 | 3500 |
| 2021-10-06 | 3.81 | $3.66 | 3200 |
| 2021-10-05 | 3.82 | $3.75 | 3600 |
| 2021-10-04 | 3.83 | $3.77 | 12000 |
| 2021-10-01 | 3.83 | $3.98 | 1100 |
| 2021-09-30 | 3.82 | $3.70 | 5400 |
| 2021-09-29 | 3.83 | $3.77 | 3600 |
| 2021-09-28 | 3.84 | $3.81 | 3000 |
| 2021-09-27 | 3.84 | $3.85 | 4600 |
| 2021-09-24 | 3.84 | $3.84 | 9800 |
| 2021-09-23 | 3.84 | $3.70 | 5500 |
| 2021-09-22 | 3.86 | $3.79 | 2100 |
| 2021-09-21 | 3.86 | $3.71 | 6900 |
| 2021-09-20 | 3.88 | $3.79 | 4200 |
| 2021-09-17 | 3.89 | $3.86 | 2600 |
| 2021-09-16 | 3.89 | $3.83 | 4000 |
| 2021-09-15 | 3.90 | $3.78 | 3400 |
| 2021-09-14 | 3.91 | $3.81 | 3400 |
| 2021-09-13 | 3.92 | $3.88 | 1500 |
| 2021-09-10 | 3.92 | $3.90 | 3000 |
| 2021-09-09 | 3.93 | $3.98 | 9500 |
| 2021-09-08 | 3.92 | $4.00 | 6500 |
| 2021-09-07 | 3.91 | $4.10 | 8500 |
| 2021-09-03 | 3.89 | $4.13 | 2600 |
| 2021-09-02 | 3.87 | $4.11 | 9500 |
| 2021-09-01 | 3.84 | $4.08 | 20200 |
| 2021-08-31 | 3.82 | $4.14 | 72800 |
| 2021-08-30 | 3.78 | $3.84 | 2900 |
| 2021-08-27 | 3.78 | $3.81 | 1100 |
| 2021-08-26 | 3.77 | $3.78 | 4100 |
| 2021-08-25 | 3.77 | $3.70 | 8800 |
| 2021-08-24 | 3.78 | $3.81 | 3700 |
| 2021-08-23 | 3.78 | $3.77 | 7000 |
| 2021-08-20 | 3.78 | $3.77 | 10000 |
| 2021-08-19 | 3.78 | $3.76 | 7000 |
| 2021-08-18 | 3.78 | $3.76 | 3800 |
| 2021-08-17 | 3.78 | $3.72 | 5300 |
| 2021-08-16 | 3.79 | $3.76 | 13500 |
| 2021-08-13 | 3.79 | $3.69 | 7400 |
| 2021-08-12 | 3.80 | $3.80 | 7800 |
| 2021-08-11 | 3.80 | $3.79 | 1300 |
| 2021-08-10 | 3.80 | $3.73 | 2700 |
| 2021-08-09 | 3.81 | $3.81 | 4600 |
| 2021-08-06 | 3.81 | $3.84 | 2200 |
| 2021-08-05 | 3.81 | $3.91 | 5600 |
| 2021-08-04 | 3.79 | $3.83 | 6400 |
| 2021-08-03 | 3.79 | $3.92 | 2500 |
| 2021-08-02 | 3.78 | $3.84 | 12700 |
| 2021-07-30 | 3.77 | $3.74 | 8100 |
| 2021-07-29 | 3.77 | $3.73 | 4100 |
| 2021-07-28 | 3.78 | $3.80 | 8300 |
| 2021-07-27 | 3.78 | $3.68 | 9900 |
| 2021-07-26 | 3.79 | $3.80 | 19800 |
| 2021-07-23 | 3.79 | $3.80 | 35100 |
| 2021-07-22 | 3.78 | $3.75 | 6400 |
| 2021-07-21 | 3.79 | $3.67 | 15400 |
| 2021-07-20 | 3.80 | $3.70 | 6200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
6.12
2026-01-20
Close Price
$5.97
Vol: 1853
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.10
Average
4.01
Maximum
6.14
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-01-20 | 6.12 | $5.97 | 1853 |
| 2026-01-16 | 6.13 | $5.97 | 1464 |
| 2026-01-15 | 6.14 | $6.27 | 214 |
| 2026-01-14 | 6.12 | $6.19 | 636 |
| 2026-01-13 | 6.10 | $6.20 | — |
| 2026-01-12 | 6.08 | $6.20 | 380 |
| 2026-01-09 | 6.06 | $6.06 | 2868 |
| 2026-01-08 | 6.06 | $6.10 | 400 |
| 2026-01-07 | 6.04 | $5.95 | 1348 |
| 2026-01-06 | 6.03 | $6.41 | 4025 |
| 2026-01-05 | 5.98 | $6.13 | 160 |
| 2026-01-02 | 5.95 | $6.03 | 667 |
| 2025-12-31 | 5.93 | $6.19 | 4138 |
| 2025-12-30 | 5.88 | $6.15 | 815 |
| 2025-12-29 | 5.84 | $6.15 | 2062 |
| 2025-12-26 | 5.80 | $6.10 | 669 |
| 2025-12-24 | 5.75 | $6.05 | — |
| 2025-12-23 | 5.70 | $6.05 | 327 |
| 2025-12-22 | 5.64 | $5.69 | 2851 |
| 2025-12-19 | 5.61 | $6.40 | 26056 |
| 2025-12-18 | 5.50 | $5.61 | 2329 |
| 2025-12-17 | 5.47 | $5.62 | — |
| 2025-12-16 | 5.43 | $5.62 | 582 |
| 2025-12-15 | 5.38 | $5.80 | 1096 |
| 2025-12-12 | 5.31 | $5.74 | 2119 |
| 2025-12-11 | 5.24 | $5.86 | 7921 |
| 2025-12-10 | 5.15 | $5.70 | 2634 |
| 2025-12-09 | 5.07 | $5.31 | 278 |
| 2025-12-08 | 5.02 | $5.30 | 646 |
| 2025-12-05 | 4.96 | $5.27 | 2349 |
| 2025-12-04 | 4.90 | $5.39 | 2577 |
| 2025-12-03 | 4.82 | $5.84 | 7316 |
| 2025-12-02 | 4.69 | $5.49 | 2026 |
| 2025-12-01 | 4.59 | $5.13 | 1362 |
| 2025-11-28 | 4.51 | $5.30 | 2027 |
| 2025-11-26 | 4.42 | $4.68 | 2014 |
| 2025-11-25 | 4.38 | $4.50 | 1316 |
| 2025-11-24 | 4.35 | $4.45 | 1622 |
| 2025-11-21 | 4.33 | $4.29 | 5340 |
| 2025-11-20 | 4.33 | $4.80 | 23893 |
| 2025-11-19 | 4.27 | $4.85 | 56948 |
| 2025-11-18 | 4.20 | $4.73 | 54200 |
| 2025-11-17 | 4.15 | $4.61 | 39700 |
| 2025-11-14 | 4.10 | $4.25 | 30800 |
| 2025-11-13 | 4.09 | $4.15 | 16100 |
| 2025-11-12 | 4.09 | $4.34 | 13800 |
| 2025-11-11 | 4.07 | $4.07 | 8330 |
| 2025-11-10 | 4.07 | $4.11 | 7900 |
| 2025-11-07 | 4.08 | $3.89 | 13600 |
| 2025-11-06 | 4.10 | $3.96 | 3900 |
| 2025-11-05 | 4.12 | $3.89 | 12100 |
| 2025-11-04 | 4.15 | $4.05 | 14400 |
| 2025-11-03 | 4.16 | $3.87 | 18801 |
| 2025-10-31 | 4.19 | $3.86 | 30917 |
| 2025-10-30 | 4.22 | $4.24 | 2010 |
| 2025-10-29 | 4.21 | $4.19 | 300 |
| 2025-10-28 | 4.21 | $4.20 | 600 |
| 2025-10-27 | 4.20 | $4.24 | 2941 |
| 2025-10-24 | 4.19 | $4.30 | 1609 |
| 2025-10-23 | 4.17 | $4.30 | 603 |
| 2025-10-22 | 4.14 | $4.30 | 2301 |
| 2025-10-21 | 4.11 | $4.25 | 2700 |
| 2025-10-20 | 4.08 | $4.08 | 4621 |
| 2025-10-17 | 4.07 | $4.24 | 2600 |
| 2025-10-16 | 4.05 | $4.16 | 5637 |
| 2025-10-15 | 4.03 | $4.24 | 9698 |
| 2025-10-14 | 4.01 | $4.17 | 7616 |
| 2025-10-13 | 3.99 | $4.25 | 732 |
| 2025-10-10 | 3.97 | $4.25 | 3000 |
| 2025-10-09 | 3.94 | $4.28 | 34700 |
| 2025-10-08 | 3.91 | $3.91 | 4000 |
| 2025-10-07 | 3.92 | $3.96 | 2600 |
| 2025-10-06 | 3.93 | $4.03 | 9100 |
| 2025-10-03 | 3.93 | $4.08 | 3100 |
| 2025-10-02 | 3.92 | $3.99 | 3827 |
| 2025-10-01 | 3.92 | $3.85 | 30200 |
| 2025-09-30 | 3.93 | $3.80 | 7700 |
| 2025-09-29 | 3.95 | $3.65 | 9230 |
| 2025-09-26 | 3.99 | $3.55 | 7440 |
| 2025-09-25 | 4.04 | $3.53 | 12400 |
| 2025-09-24 | 4.09 | $3.63 | 6007 |
| 2025-09-23 | 4.13 | $3.63 | 38000 |
| 2025-09-22 | 4.18 | $4.15 | 21234 |
| 2025-09-19 | 4.18 | $4.33 | 2336 |
| 2025-09-18 | 4.16 | $4.38 | 700 |
| 2025-09-17 | 4.14 | $4.22 | 1522 |
| 2025-09-16 | 4.13 | $4.30 | 2333 |
| 2025-09-15 | 4.12 | $4.33 | 3937 |
| 2025-09-12 | 4.10 | $4.25 | 3500 |
| 2025-09-11 | 4.09 | $4.19 | 2213 |
| 2025-09-10 | 4.08 | $4.14 | 4200 |
| 2025-09-09 | 4.08 | $4.27 | 1300 |
| 2025-09-08 | 4.06 | $3.96 | 2000 |
| 2025-09-05 | 4.07 | $3.94 | 6302 |
| 2025-09-04 | 4.08 | $3.88 | 2433 |
| 2025-09-03 | 4.10 | $3.95 | 900 |
| 2025-09-02 | 4.11 | $3.84 | 1520 |
| 2025-08-29 | 4.13 | $4.00 | 1234 |
| 2025-08-28 | 4.13 | $4.06 | 1616 |
| 2025-08-27 | 4.13 | $4.14 | 1748 |
| 2025-08-26 | 4.12 | $4.10 | 2400 |
| 2025-08-25 | 4.11 | $4.23 | 1400 |
| 2025-08-22 | 4.09 | $4.38 | 1600 |
| 2025-08-21 | 4.05 | $4.12 | 417 |
| 2025-08-20 | 4.04 | $4.32 | 1200 |
| 2025-08-19 | 4.01 | $4.48 | 1600 |
| 2025-08-18 | 3.96 | $4.50 | 14800 |
| 2025-08-15 | 3.91 | $3.99 | 2643 |
| 2025-08-14 | 3.90 | $4.11 | 4035 |
| 2025-08-13 | 3.88 | $4.08 | 4700 |
| 2025-08-12 | 3.86 | $3.79 | 700 |
| 2025-08-11 | 3.87 | $3.73 | 10100 |
| 2025-08-08 | 3.88 | $3.80 | 16500 |
| 2025-08-07 | 3.89 | $3.73 | 4100 |
| 2025-08-06 | 3.91 | $3.81 | 509 |
| 2025-08-05 | 3.91 | $3.76 | 2040 |
| 2025-08-04 | 3.93 | $3.79 | 1200 |
| 2025-08-01 | 3.93 | $3.80 | 2836 |
| 2025-07-31 | 3.94 | $3.94 | 5946 |
| 2025-07-30 | 3.93 | $3.97 | 900 |
| 2025-07-29 | 3.92 | $4.12 | 940 |
| 2025-07-28 | 3.90 | $4.16 | 522 |
| 2025-07-25 | 3.87 | $4.14 | 850 |
| 2025-07-24 | 3.83 | $3.98 | 3532 |
| 2025-07-23 | 3.81 | $4.07 | 16118 |
| 2025-07-22 | 3.79 | $3.78 | 1600 |
| 2025-07-21 | 3.79 | $3.90 | 700 |
| 2025-07-18 | 3.77 | $3.79 | 603 |
| 2025-07-17 | 3.77 | $3.83 | 3736 |
| 2025-07-16 | 3.77 | $3.84 | 2800 |
| 2025-07-15 | 3.77 | $3.79 | 1300 |
| 2025-07-14 | 3.77 | $3.79 | 1227 |
| 2025-07-11 | 3.78 | $3.65 | 5500 |
| 2025-07-10 | 3.80 | $3.75 | 5858 |
| 2025-07-09 | 3.81 | $3.81 | 700 |
| 2025-07-08 | 3.82 | $3.68 | 2200 |
| 2025-07-07 | 3.85 | $3.66 | 1700 |
| 2025-07-03 | 3.88 | $3.87 | 330 |
| 2025-07-02 | 3.89 | $3.89 | 732 |
| 2025-07-01 | 3.90 | $3.79 | 800 |
| 2025-06-30 | 3.93 | $3.73 | 7322 |
| 2025-06-27 | 3.96 | $3.61 | 22737 |
| 2025-06-26 | 4.01 | $3.84 | 6900 |
| 2025-06-25 | 4.04 | $3.61 | 4421 |
| 2025-06-24 | 4.10 | $3.85 | 4009 |
| 2025-06-23 | 4.14 | $3.81 | 1900 |
| 2025-06-20 | 4.18 | $3.93 | 2800 |
| 2025-06-18 | 4.21 | $4.04 | 825 |
| 2025-06-17 | 4.23 | $4.08 | 400 |
| 2025-06-16 | 4.25 | $4.15 | 600 |
| 2025-06-13 | 4.26 | $4.10 | 1507 |
| 2025-06-12 | 4.28 | $4.03 | 9200 |
| 2025-06-11 | 4.30 | $4.20 | 12920 |
| 2025-06-10 | 4.31 | $4.24 | 1500 |
| 2025-06-09 | 4.31 | $4.20 | 1700 |
| 2025-06-06 | 4.32 | $4.03 | 2800 |
| 2025-06-05 | 4.35 | $4.47 | 186 |
| 2025-06-04 | 4.33 | $4.47 | 1000 |
| 2025-06-03 | 4.31 | $4.51 | 400 |
| 2025-06-02 | 4.29 | $4.28 | 2100 |
| 2025-05-30 | 4.30 | $4.51 | 2300 |
| 2025-05-29 | 4.27 | $4.39 | 4105 |
| 2025-05-28 | 4.26 | $4.31 | 4800 |
| 2025-05-27 | 4.26 | $4.29 | 2849 |
| 2025-05-23 | 4.25 | $4.23 | 4300 |
| 2025-05-22 | 4.25 | $4.34 | 10700 |
| 2025-05-21 | 4.23 | $4.35 | 5000 |
| 2025-05-20 | 4.21 | $4.32 | 9500 |
| 2025-05-19 | 4.18 | $4.18 | 1300 |
| 2025-05-16 | 4.17 | $4.19 | 800 |
| 2025-05-15 | 4.15 | $3.98 | 7300 |
| 2025-05-14 | 4.15 | $4.05 | 6137 |
| 2025-05-13 | 4.14 | $4.21 | 10000 |
| 2025-05-12 | 4.12 | $4.36 | 23013 |
| 2025-05-09 | 4.07 | $4.30 | 24800 |
| 2025-05-08 | 4.02 | $4.30 | 10100 |
| 2025-05-07 | 3.97 | $4.25 | 52700 |
| 2025-05-06 | 3.92 | $4.62 | 11100 |
| 2025-05-05 | 3.83 | $4.53 | 5100 |
| 2025-05-02 | 3.73 | $4.28 | 3500 |
| 2025-05-01 | 3.66 | $4.08 | 8345 |
| 2025-04-30 | 3.61 | $4.10 | 3000 |
| 2025-04-29 | 3.55 | $4.05 | 22100 |
| 2025-04-28 | 3.49 | $3.67 | 10700 |
| 2025-04-25 | 3.47 | $3.64 | 3100 |
| 2025-04-24 | 3.45 | $3.67 | 5800 |
| 2025-04-23 | 3.42 | $3.64 | 16127 |
| 2025-04-22 | 3.40 | $3.28 | 31220 |
| 2025-04-21 | 3.41 | $3.57 | 7044 |
| 2025-04-17 | 3.40 | $3.51 | — |
| 2025-04-16 | 3.39 | $3.51 | 8100 |
| 2025-04-15 | 3.38 | $3.69 | 7600 |
| 2025-04-14 | 3.36 | $3.46 | 2900 |
| 2025-04-11 | 3.36 | $3.39 | 15433 |
| 2025-04-10 | 3.36 | $3.26 | 124200 |
| 2025-04-09 | 3.38 | $2.72 | 80816 |
| 2025-04-08 | 3.46 | $3.36 | 10332 |
| 2025-04-07 | 3.47 | $3.19 | 21200 |
| 2025-04-04 | 3.50 | $3.36 | 8112 |
| 2025-04-03 | 3.52 | $3.41 | 12715 |
| 2025-04-02 | 3.53 | $3.40 | 11523 |
| 2025-04-01 | 3.55 | $3.52 | 24209 |
| 2025-03-31 | 3.55 | $3.42 | 20566 |
| 2025-03-28 | 3.57 | $3.67 | 5240 |
| 2025-03-27 | 3.56 | $3.55 | 15240 |
| 2025-03-26 | 3.56 | $3.48 | 12300 |
| 2025-03-25 | 3.56 | $3.41 | 7634 |
| 2025-03-24 | 3.58 | $3.53 | 4533 |
| 2025-03-21 | 3.58 | $3.63 | 920 |
| 2025-03-20 | 3.58 | $3.61 | — |
| 2025-03-19 | 3.58 | $3.61 | 445 |
| 2025-03-18 | 3.58 | $3.64 | 1115 |
| 2025-03-17 | 3.58 | $3.64 | 20200 |
| 2025-03-14 | 3.58 | $3.51 | 5000 |
| 2025-03-13 | 3.60 | $3.50 | 1915 |
| 2025-03-12 | 3.62 | $3.63 | 15400 |
| 2025-03-11 | 3.63 | $3.58 | 10737 |
| 2025-03-10 | 3.65 | $3.63 | 19230 |
| 2025-03-07 | 3.66 | $3.65 | 20727 |
| 2025-03-06 | 3.67 | $3.39 | 6500 |
| 2025-03-05 | 3.71 | $3.70 | 900 |
| 2025-03-04 | 3.72 | $3.47 | 16612 |
| 2025-03-03 | 3.76 | $3.40 | 20700 |
| 2025-02-28 | 3.80 | $3.47 | 7808 |
| 2025-02-27 | 3.84 | $3.54 | 4812 |
| 2025-02-26 | 3.87 | $3.52 | 7900 |
| 2025-02-25 | 3.91 | $3.66 | 3521 |
| 2025-02-24 | 3.93 | $3.90 | 4140 |
| 2025-02-21 | 3.93 | $3.83 | 9900 |
| 2025-02-20 | 3.93 | $3.92 | 19545 |
| 2025-02-19 | 3.93 | $3.84 | 16800 |
| 2025-02-18 | 3.93 | $3.86 | 3144 |
| 2025-02-14 | 3.92 | $4.13 | 4503 |
| 2025-02-13 | 3.89 | $4.20 | 2003 |
| 2025-02-12 | 3.85 | $4.06 | 2318 |
| 2025-02-11 | 3.82 | $3.88 | 16400 |
| 2025-02-10 | 3.80 | $3.92 | 2416 |
| 2025-02-07 | 3.78 | $3.91 | 742 |
| 2025-02-06 | 3.76 | $4.00 | 4300 |
| 2025-02-05 | 3.73 | $3.99 | 12687 |
| 2025-02-04 | 3.70 | $3.74 | 3732 |
| 2025-02-03 | 3.69 | $3.85 | 6400 |
| 2025-01-31 | 3.67 | $3.73 | 14300 |
| 2025-01-30 | 3.66 | $3.97 | 16400 |
| 2025-01-29 | 3.63 | $3.73 | 31700 |
| 2025-01-28 | 3.62 | $3.84 | 61031 |
| 2025-01-27 | 3.60 | $3.67 | 23690 |
| 2025-01-24 | 3.60 | $3.60 | 2600 |
| 2025-01-23 | 3.61 | $3.70 | 1829 |
| 2025-01-22 | 3.60 | $3.60 | 1940 |
| 2025-01-21 | 3.61 | $3.66 | 4400 |
| 2025-01-17 | 3.61 | $3.47 | 3904 |
| 2025-01-16 | 3.63 | $3.45 | 2008 |
| 2025-01-15 | 3.65 | $3.46 | 9400 |
| 2025-01-14 | 3.67 | $3.45 | 1200 |
| 2025-01-13 | 3.70 | $3.44 | 3100 |
| 2025-01-10 | 3.73 | $3.60 | 4300 |
| 2025-01-08 | 3.74 | $3.67 | 1610 |
| 2025-01-07 | 3.75 | $3.73 | 5310 |
| 2025-01-06 | 3.76 | $3.80 | 3409 |
| 2025-01-03 | 3.76 | $3.74 | 622 |
| 2025-01-02 | 3.77 | $3.83 | 5300 |
| 2024-12-31 | 3.76 | $3.72 | 8342 |
| 2024-12-30 | 3.78 | $3.69 | 6036 |
| 2024-12-27 | 3.79 | $3.70 | 2200 |
| 2024-12-26 | 3.81 | $3.71 | 1700 |
| 2024-12-24 | 3.83 | $3.67 | 5231 |
| 2024-12-23 | 3.86 | $3.82 | 5214 |
| 2024-12-20 | 3.87 | $3.80 | 3200 |
| 2024-12-19 | 3.89 | $3.72 | 11203 |
| 2024-12-18 | 3.92 | $3.79 | 54328 |
| 2024-12-17 | 3.94 | $3.66 | 5762 |
| 2024-12-16 | 3.98 | $3.80 | 1435 |
| 2024-12-13 | 4.01 | $3.82 | 3213 |
| 2024-12-12 | 4.04 | $3.82 | 2900 |
| 2024-12-11 | 4.08 | $3.83 | 5525 |
| 2024-12-10 | 4.13 | $3.94 | 5619 |
| 2024-12-09 | 4.16 | $4.00 | 5422 |
| 2024-12-06 | 4.20 | $3.90 | 15849 |
| 2024-12-05 | 4.26 | $3.93 | 5910 |
| 2024-12-04 | 4.32 | $4.10 | 8948 |
| 2024-12-03 | 4.38 | $4.04 | 2100 |
| 2024-12-02 | 4.45 | $4.05 | 5600 |
| 2024-11-29 | 4.52 | $4.21 | 5732 |
| 2024-11-27 | 4.59 | $4.27 | 4232 |
| 2024-11-26 | 4.66 | $4.23 | 22214 |
| 2024-11-25 | 4.74 | $4.26 | 23600 |
| 2024-11-22 | 4.83 | $4.20 | 5200 |
| 2024-11-21 | 4.92 | $4.24 | 705 |
| 2024-11-20 | 5.02 | $4.31 | 2000 |
| 2024-11-19 | 5.12 | $4.26 | 3700 |
| 2024-11-18 | 5.23 | $4.37 | 2336 |
| 2024-11-15 | 5.34 | $4.50 | 5599 |
| 2024-11-14 | 5.44 | $4.54 | 21500 |
| 2024-11-13 | 5.55 | $5.21 | 1300 |
| 2024-11-12 | 5.60 | $5.21 | 2714 |
| 2024-11-11 | 5.65 | $5.23 | 3300 |
| 2024-11-08 | 5.70 | $5.23 | 15031 |
| 2024-11-07 | 5.76 | $5.71 | 2200 |
| 2024-11-06 | 5.77 | $5.60 | 4400 |
| 2024-11-05 | 5.80 | $5.79 | 1828 |
| 2024-11-04 | 5.80 | $5.76 | 21000 |
| 2024-11-01 | 5.80 | $5.88 | 4700 |
| 2024-10-31 | 5.79 | $5.85 | — |
| 2024-10-30 | 5.78 | $5.85 | 6600 |
| 2024-10-29 | 5.77 | $5.51 | 1625 |
| 2024-10-28 | 5.79 | $5.51 | 3236 |
| 2024-10-25 | 5.81 | $5.50 | 2900 |
| 2024-10-24 | 5.83 | $5.59 | 6444 |
| 2024-10-23 | 5.84 | $5.70 | 6800 |
| 2024-10-22 | 5.85 | $6.00 | 12200 |
| 2024-10-21 | 5.82 | $5.95 | 2169 |
| 2024-10-18 | 5.78 | $5.94 | 15300 |
| 2024-10-17 | 5.75 | $6.33 | 31200 |
| 2024-10-16 | 5.67 | $6.28 | 35700 |
| 2024-10-15 | 5.58 | $5.91 | 16800 |
| 2024-10-14 | 5.52 | $6.11 | 46936 |
| 2024-10-11 | 5.43 | $6.06 | 108904 |
| 2024-10-10 | 5.34 | $5.54 | 1906 |
| 2024-10-09 | 5.29 | $5.55 | 8710 |
| 2024-10-08 | 5.23 | $5.59 | 10500 |
| 2024-10-07 | 5.17 | $5.46 | 14002 |
| 2024-10-04 | 5.10 | $5.39 | 3600 |
| 2024-10-03 | 5.04 | $5.30 | 8433 |
| 2024-10-02 | 4.98 | $5.15 | 4420 |
| 2024-10-01 | 4.94 | $5.06 | 29000 |
| 2024-09-30 | 4.89 | $5.97 | 30748 |
| 2024-09-27 | 4.75 | $5.70 | 14404 |
| 2024-09-26 | 4.64 | $5.61 | 9600 |
| 2024-09-25 | 4.52 | $5.38 | 49400 |
| 2024-09-24 | 4.42 | $5.28 | 19065 |
| 2024-09-23 | 4.32 | $4.99 | 58512 |
| 2024-09-20 | 4.25 | $4.84 | 129443 |
| 2024-09-19 | 4.19 | $4.19 | 3335 |
| 2024-09-18 | 4.19 | $4.34 | 1802 |
| 2024-09-17 | 4.18 | $4.23 | 12400 |
| 2024-09-16 | 4.18 | $4.14 | 8427 |
| 2024-09-13 | 4.18 | $4.10 | 5300 |
| 2024-09-12 | 4.20 | $3.99 | 3304 |
| 2024-09-11 | 4.22 | $4.17 | 8729 |
| 2024-09-10 | 4.23 | $4.23 | 1000 |
| 2024-09-09 | 4.22 | $4.10 | 1717 |
| 2024-09-06 | 4.23 | $4.15 | 7451 |
| 2024-09-05 | 4.24 | $4.19 | 13063 |
| 2024-09-04 | 4.24 | $4.28 | 800 |
| 2024-09-03 | 4.23 | $4.10 | 11924 |
| 2024-08-30 | 4.24 | $4.34 | 1400 |
| 2024-08-29 | 4.22 | $4.39 | 2600 |
| 2024-08-28 | 4.20 | $4.21 | 2100 |
| 2024-08-27 | 4.19 | $3.97 | 2700 |
| 2024-08-26 | 4.21 | $4.26 | 1700 |
| 2024-08-23 | 4.20 | $4.35 | 1000 |
| 2024-08-22 | 4.18 | $4.44 | 700 |
| 2024-08-21 | 4.15 | $4.40 | 6107 |
| 2024-08-20 | 4.13 | $4.30 | 800 |
| 2024-08-19 | 4.11 | $4.26 | 8318 |
| 2024-08-16 | 4.10 | $4.27 | 4216 |
| 2024-08-15 | 4.09 | $4.10 | 1630 |
| 2024-08-14 | 4.09 | $4.10 | 7931 |
| 2024-08-13 | 4.10 | $4.10 | 9400 |
| 2024-08-12 | 4.11 | $4.04 | 7900 |
| 2024-08-09 | 4.13 | $3.93 | 13238 |
| 2024-08-08 | 4.16 | $4.11 | 7700 |
| 2024-08-07 | 4.17 | $4.06 | 4248 |
| 2024-08-06 | 4.19 | $3.99 | 6300 |
| 2024-08-05 | 4.22 | $3.92 | 3500 |
| 2024-08-02 | 4.26 | $4.02 | 3346 |
| 2024-08-01 | 4.29 | $4.14 | 2414 |
| 2024-07-31 | 4.30 | $4.21 | 11209 |
| 2024-07-30 | 4.31 | $4.24 | 11620 |
| 2024-07-29 | 4.31 | $4.22 | 3800 |
| 2024-07-26 | 4.32 | $4.01 | 20216 |
| 2024-07-25 | 4.34 | $4.52 | 4600 |
| 2024-07-24 | 4.31 | $4.15 | 2200 |
| 2024-07-23 | 4.31 | $4.21 | 4200 |
| 2024-07-22 | 4.31 | $4.37 | 5410 |
| 2024-07-19 | 4.29 | $4.16 | 8044 |
| 2024-07-18 | 4.29 | $4.64 | 1762 |
| 2024-07-17 | 4.24 | $4.70 | 4564 |
| 2024-07-16 | 4.18 | $4.45 | 11232 |
| 2024-07-15 | 4.14 | $4.50 | 6639 |
| 2024-07-12 | 4.10 | $4.25 | 15537 |
| 2024-07-11 | 4.09 | $4.40 | 12210 |
| 2024-07-10 | 4.06 | $4.36 | 6110 |
| 2024-07-09 | 4.05 | $4.22 | 3103 |
| 2024-07-08 | 4.05 | $4.35 | 7303 |
| 2024-07-05 | 4.05 | $4.16 | 4285 |
| 2024-07-03 | 4.07 | $3.97 | 1198 |
| 2024-07-02 | 4.11 | $3.97 | 4945 |
| 2024-07-01 | 4.16 | $4.00 | 6422 |
| 2024-06-28 | 4.22 | $3.61 | 4799 |
| 2024-06-27 | 4.32 | $3.86 | 7935 |
| 2024-06-26 | 4.40 | $3.75 | 26350 |
| 2024-06-25 | 4.50 | $3.81 | 13755 |
| 2024-06-24 | 4.60 | $3.93 | 11853 |
| 2024-06-21 | 4.69 | $3.88 | 17991 |
| 2024-06-20 | 4.79 | $4.01 | 4175 |
| 2024-06-18 | 4.87 | $4.15 | 19635 |
| 2024-06-17 | 4.94 | $4.10 | 16600 |
| 2024-06-14 | 5.02 | $4.09 | 31120 |
| 2024-06-13 | 5.09 | $4.76 | 32824 |
| 2024-06-12 | 5.10 | $4.70 | 63741 |
| 2024-06-11 | 5.10 | $5.17 | 159650 |
| 2024-06-10 | 5.06 | $5.54 | 136712 |
| 2024-06-07 | 4.97 | $5.43 | 70694 |
| 2024-06-06 | 4.88 | $5.20 | 33605 |
| 2024-06-05 | 4.81 | $5.32 | 49034 |
| 2024-06-04 | 4.71 | $5.42 | 104394 |
| 2024-06-03 | 4.60 | $5.53 | 34372 |
| 2024-05-31 | 4.47 | $5.18 | 80196 |
| 2024-05-30 | 4.36 | $5.92 | 155872 |
| 2024-05-29 | 4.18 | $5.19 | 42981 |
| 2024-05-28 | 4.05 | $4.64 | 10208 |
| 2024-05-24 | 3.97 | $4.53 | 19196 |
| 2024-05-23 | 3.90 | $4.57 | 32925 |
| 2024-05-22 | 3.81 | $4.44 | 57966 |
| 2024-05-21 | 3.74 | $4.10 | 18368 |
| 2024-05-20 | 3.69 | $4.00 | 46646 |
| 2024-05-17 | 3.66 | $3.76 | 6449 |
| 2024-05-16 | 3.64 | $3.80 | 6671 |
| 2024-05-15 | 3.62 | $3.79 | 3156 |
| 2024-05-14 | 3.60 | $3.69 | 3809 |
| 2024-05-13 | 3.58 | $3.69 | 1213 |
| 2024-05-10 | 3.57 | $3.76 | 6442 |
| 2024-05-09 | 3.55 | $3.74 | 1480 |
| 2024-05-08 | 3.53 | $3.59 | 1112 |
| 2024-05-07 | 3.53 | $3.55 | 6729 |
| 2024-05-06 | 3.53 | $3.53 | 4519 |
| 2024-05-03 | 3.53 | $3.66 | 4440 |
| 2024-05-02 | 3.52 | $3.50 | 1388 |
| 2024-05-01 | 3.52 | $3.44 | 2635 |
| 2024-04-30 | 3.53 | $3.50 | 3246 |
| 2024-04-29 | 3.54 | $3.52 | 5821 |
| 2024-04-26 | 3.54 | $3.49 | 1426 |
| 2024-04-25 | 3.55 | $3.45 | 12609 |
| 2024-04-24 | 3.56 | $3.49 | 3539 |
| 2024-04-23 | 3.57 | $3.44 | 2154 |
| 2024-04-22 | 3.58 | $3.66 | 9338 |
| 2024-04-19 | 3.58 | $3.41 | 2067 |
| 2024-04-18 | 3.60 | $3.59 | 3488 |
| 2024-04-17 | 3.60 | $3.63 | 3416 |
| 2024-04-16 | 3.59 | $3.63 | 8413 |
| 2024-04-15 | 3.59 | $3.52 | 2143 |
| 2024-04-12 | 3.60 | $3.58 | 1265 |
| 2024-04-11 | 3.60 | $3.66 | 1055 |
| 2024-04-10 | 3.59 | $3.67 | 2965 |
| 2024-04-09 | 3.58 | $3.57 | 5139 |
| 2024-04-08 | 3.58 | $3.46 | 13414 |
| 2024-04-05 | 3.59 | $3.53 | 14247 |
| 2024-04-04 | 3.60 | $3.62 | 4676 |
| 2024-04-03 | 3.60 | $3.65 | 6312 |
| 2024-04-02 | 3.59 | $3.57 | 4758 |
| 2024-04-01 | 3.59 | $3.56 | 379 |
| 2024-03-28 | 3.59 | $3.56 | 214 |
| 2024-03-27 | 3.59 | $3.65 | 2718 |
| 2024-03-26 | 3.59 | $3.67 | 1280 |
| 2024-03-25 | 3.58 | $3.68 | 6960 |
| 2024-03-22 | 3.57 | $3.68 | 1112 |
| 2024-03-21 | 3.56 | $3.63 | 8817 |
| 2024-03-20 | 3.56 | $3.64 | 16573 |
| 2024-03-19 | 3.55 | $3.42 | 25506 |
| 2024-03-18 | 3.57 | $3.52 | 2102 |
| 2024-03-15 | 3.58 | $3.52 | 1830 |
| 2024-03-14 | 3.59 | $3.48 | 3952 |
| 2024-03-13 | 3.60 | $3.58 | 3019 |
| 2024-03-12 | 3.61 | $3.53 | 1392 |
| 2024-03-11 | 3.63 | $3.57 | 2627 |
| 2024-03-08 | 3.64 | $3.62 | 2429 |
| 2024-03-07 | 3.64 | $3.57 | 4182 |
| 2024-03-06 | 3.65 | $3.54 | 1001 |
| 2024-03-05 | 3.67 | $3.55 | 4994 |
| 2024-03-04 | 3.69 | $3.67 | 912 |
| 2024-03-01 | 3.69 | $3.62 | 29104 |
| 2024-02-29 | 3.70 | $3.47 | 8916 |
| 2024-02-28 | 3.73 | $3.74 | 7253 |
| 2024-02-27 | 3.73 | $3.68 | 995 |
| 2024-02-26 | 3.74 | $3.65 | 4424 |
| 2024-02-23 | 3.75 | $3.66 | 4459 |
| 2024-02-22 | 3.77 | $3.74 | 3437 |
| 2024-02-21 | 3.77 | $3.59 | 2136 |
| 2024-02-20 | 3.80 | $3.56 | 2251 |
| 2024-02-16 | 3.82 | $3.83 | 7365 |
| 2024-02-15 | 3.82 | $3.90 | 13511 |
| 2024-02-14 | 3.81 | $3.89 | — |
| 2024-02-13 | 3.80 | $3.89 | 7713 |
| 2024-02-12 | 3.78 | $3.91 | 65037 |
| 2024-02-09 | 3.76 | $3.67 | 3085 |
| 2024-02-08 | 3.77 | $3.56 | 3038 |
| 2024-02-07 | 3.79 | $3.56 | 476 |
| 2024-02-06 | 3.80 | $3.83 | 3018 |
| 2024-02-05 | 3.79 | $3.80 | 9380 |
| 2024-02-02 | 3.79 | $3.90 | 744 |
| 2024-02-01 | 3.77 | $3.79 | 652 |
| 2024-01-31 | 3.77 | $3.95 | 2127 |
| 2024-01-30 | 3.75 | $4.04 | 5227 |
| 2024-01-29 | 3.72 | $3.84 | 2560 |
| 2024-01-26 | 3.72 | $3.83 | 2695 |
| 2024-01-25 | 3.71 | $3.96 | 14283 |
| 2024-01-24 | 3.69 | $3.96 | 71581 |
| 2024-01-23 | 3.67 | $3.89 | 84240 |
| 2024-01-22 | 3.65 | $3.71 | 131608 |
| 2024-01-19 | 3.65 | $3.34 | 63034 |
| 2024-01-18 | 3.69 | $3.34 | 1983 |
| 2024-01-17 | 3.73 | $3.38 | 41502 |
| 2024-01-16 | 3.77 | $3.46 | 42898 |
| 2024-01-12 | 3.81 | $3.67 | 728 |
| 2024-01-11 | 3.82 | $3.61 | 3634 |
| 2024-01-10 | 3.84 | $3.75 | 9813 |
| 2024-01-09 | 3.85 | $3.76 | 77078 |
| 2024-01-08 | 3.85 | $3.79 | 14551 |
| 2024-01-05 | 3.85 | $3.86 | 11140 |
| 2024-01-04 | 3.83 | $3.96 | 36095 |
| 2024-01-03 | 3.81 | $3.99 | 33020 |
| 2024-01-02 | 3.77 | $4.03 | 159289 |
| 2023-12-29 | 3.73 | $3.85 | 4798 |
| 2023-12-28 | 3.71 | $3.85 | 39560 |
| 2023-12-27 | 3.68 | $3.90 | 10341 |
| 2023-12-26 | 3.64 | $3.75 | 1439 |
| 2023-12-22 | 3.62 | $3.78 | 43256 |
| 2023-12-21 | 3.59 | $3.64 | 43961 |
| 2023-12-20 | 3.57 | $3.75 | 19904 |
| 2023-12-19 | 3.53 | $3.91 | 28194 |
| 2023-12-18 | 3.48 | $3.92 | 48682 |
| 2023-12-15 | 3.43 | $3.94 | 58299 |
| 2023-12-14 | 3.37 | $3.74 | 55591 |
| 2023-12-13 | 3.33 | $3.67 | 95863 |
| 2023-12-12 | 3.29 | $3.52 | 66925 |
| 2023-12-11 | 3.26 | $3.43 | 16760 |
| 2023-12-08 | 3.25 | $3.44 | 148945 |
| 2023-12-07 | 3.23 | $3.20 | 47561 |
| 2023-12-06 | 3.23 | $3.20 | 830 |
| 2023-12-05 | 3.24 | $3.20 | 2761 |
| 2023-12-04 | 3.24 | $3.26 | 37487 |
| 2023-12-01 | 3.24 | $3.26 | 1422 |
| 2023-11-30 | 3.24 | $3.20 | 1084 |
| 2023-11-29 | 3.24 | $3.19 | 52723 |
| 2023-11-28 | 3.25 | $3.25 | 575 |
| 2023-11-27 | 3.25 | $3.20 | 3944 |
| 2023-11-24 | 3.25 | $3.20 | 23062 |
| 2023-11-22 | 3.25 | $3.23 | 33486 |
| 2023-11-21 | 3.25 | $3.19 | 1679 |
| 2023-11-20 | 3.25 | $3.30 | 11407 |
| 2023-11-17 | 3.24 | $3.26 | 2705 |
| 2023-11-16 | 3.23 | $3.26 | 17949 |
| 2023-11-15 | 3.23 | $3.30 | 3392 |
| 2023-11-14 | 3.22 | $3.40 | 52360 |
| 2023-11-13 | 3.19 | $3.25 | 12006 |
| 2023-11-10 | 3.18 | $3.24 | 12862 |
| 2023-11-09 | 3.17 | $3.23 | 8021 |
| 2023-11-08 | 3.17 | $3.28 | 1831 |
| 2023-11-07 | 3.15 | $3.31 | 3125 |
| 2023-11-06 | 3.14 | $3.22 | 5216 |
| 2023-11-03 | 3.13 | $3.26 | 2902 |
| 2023-11-02 | 3.11 | $3.17 | 1849 |
| 2023-11-01 | 3.11 | $3.02 | 2923 |
| 2023-10-31 | 3.12 | $3.27 | 429 |
| 2023-10-30 | 3.10 | $3.13 | 17388 |
| 2023-10-27 | 3.10 | $3.12 | 1495 |
| 2023-10-26 | 3.10 | $3.08 | 15791 |
| 2023-10-25 | 3.10 | $2.97 | 3543 |
| 2023-10-24 | 3.12 | $3.04 | 1300 |
| 2023-10-23 | 3.13 | $3.04 | 559 |
| 2023-10-20 | 3.14 | $3.06 | 1935 |
| 2023-10-19 | 3.15 | $3.25 | 2092 |
| 2023-10-18 | 3.14 | $3.12 | 5569 |
| 2023-10-17 | 3.15 | $3.11 | 734 |
| 2023-10-16 | 3.16 | $3.16 | 3341 |
| 2023-10-13 | 3.17 | $3.21 | 2025 |
| 2023-10-12 | 3.17 | $3.06 | 6486 |
| 2023-10-11 | 3.20 | $3.23 | 14720 |
| 2023-10-10 | 3.21 | $3.11 | 11894 |
| 2023-10-09 | 3.23 | $3.00 | 19237 |
| 2023-10-06 | 3.27 | $3.19 | 1117 |
| 2023-10-05 | 3.30 | $3.10 | 2602 |
| 2023-10-04 | 3.34 | $3.04 | 2112 |
| 2023-10-03 | 3.39 | $3.07 | 10464 |
| 2023-10-02 | 3.43 | $3.12 | 11509 |
| 2023-09-29 | 3.47 | $3.27 | 2617 |
| 2023-09-28 | 3.50 | $3.15 | 7533 |
| 2023-09-27 | 3.54 | $3.29 | 2876 |
| 2023-09-26 | 3.57 | $3.27 | 25369 |
| 2023-09-25 | 3.60 | $3.21 | 37712 |
| 2023-09-22 | 3.64 | $3.35 | 5539 |
| 2023-09-21 | 3.67 | $3.37 | 12069 |
| 2023-09-20 | 3.69 | $3.72 | 7829 |
| 2023-09-19 | 3.68 | $3.56 | 7911 |
| 2023-09-18 | 3.69 | $3.57 | 5229 |
| 2023-09-15 | 3.69 | $3.80 | 10220 |
| 2023-09-14 | 3.67 | $3.79 | 13157 |
| 2023-09-13 | 3.65 | $3.99 | 18506 |
| 2023-09-12 | 3.61 | $3.84 | 46543 |
| 2023-09-11 | 3.58 | $3.90 | 73541 |
| 2023-09-08 | 3.54 | $3.98 | 142846 |
| 2023-09-07 | 3.50 | $3.85 | 659458 |
| 2023-09-06 | 3.47 | $3.30 | 3700 |
| 2023-09-05 | 3.49 | $3.43 | 9500 |
| 2023-09-01 | 3.50 | $3.44 | 4000 |
| 2023-08-31 | 3.51 | $3.58 | 4100 |
| 2023-08-30 | 3.51 | $3.47 | 2000 |
| 2023-08-29 | 3.52 | $3.58 | 7400 |
| 2023-08-28 | 3.52 | $3.50 | 2700 |
| 2023-08-25 | 3.53 | $3.42 | 4100 |
| 2023-08-24 | 3.54 | $3.30 | 10000 |
| 2023-08-23 | 3.57 | $3.48 | 18000 |
| 2023-08-22 | 3.59 | $3.33 | 4800 |
| 2023-08-21 | 3.62 | $3.49 | 9000 |
| 2023-08-18 | 3.63 | $3.54 | 3800 |
| 2023-08-17 | 3.65 | $3.59 | 4100 |
| 2023-08-16 | 3.66 | $3.53 | 1700 |
| 2023-08-15 | 3.67 | $3.56 | 44900 |
| 2023-08-14 | 3.69 | $3.66 | 14400 |
| 2023-08-11 | 3.70 | $3.70 | 11900 |
| 2023-08-10 | 3.71 | $3.67 | 15700 |
| 2023-08-09 | 3.72 | $3.62 | 5700 |
| 2023-08-08 | 3.74 | $3.69 | 47600 |
| 2023-08-07 | 3.76 | $3.88 | 14900 |
| 2023-08-04 | 3.75 | $3.72 | 14200 |
| 2023-08-03 | 3.77 | $3.50 | 12200 |
| 2023-08-02 | 3.80 | $3.67 | 18000 |
| 2023-08-01 | 3.82 | $3.60 | 10300 |
| 2023-07-31 | 3.85 | $3.54 | 8000 |
| 2023-07-28 | 3.88 | $3.70 | 19500 |
| 2023-07-27 | 3.90 | $3.68 | 2000 |
| 2023-07-26 | 3.93 | $3.75 | 4800 |
| 2023-07-25 | 3.95 | $3.76 | 6500 |
| 2023-07-24 | 3.97 | $3.91 | 19100 |
| 2023-07-21 | 3.97 | $3.92 | 17600 |
| 2023-07-20 | 3.98 | $3.83 | 13900 |
| 2023-07-19 | 4.00 | $4.00 | 21100 |
| 2023-07-18 | 4.01 | $4.12 | 9900 |
| 2023-07-17 | 4.00 | $4.08 | 17500 |
| 2023-07-14 | 4.01 | $4.09 | 34200 |
| 2023-07-13 | 4.01 | $4.10 | 50200 |
| 2023-07-12 | 4.02 | $4.00 | 47000 |
| 2023-07-11 | 4.03 | $3.90 | 35800 |
| 2023-07-10 | 4.06 | $4.00 | 33000 |
| 2023-07-07 | 4.07 | $3.93 | 53800 |
| 2023-07-06 | 4.10 | $3.85 | 77500 |
| 2023-07-05 | 4.13 | $3.86 | 171500 |
| 2023-07-03 | 4.17 | $3.74 | 849100 |
| 2023-06-30 | 4.22 | $3.54 | 4.5M |
| 2023-06-29 | 4.29 | $4.05 | 34800 |
| 2023-06-28 | 4.31 | $4.29 | 20400 |
| 2023-06-27 | 4.31 | $3.94 | 91000 |
| 2023-06-26 | 4.35 | $4.22 | 9400 |
| 2023-06-23 | 4.36 | $4.20 | 18200 |
| 2023-06-22 | 4.37 | $4.12 | 73500 |
| 2023-06-21 | 4.38 | $4.68 | 15200 |
| 2023-06-20 | 4.35 | $4.60 | 8400 |
| 2023-06-16 | 4.31 | $4.57 | 19500 |
| 2023-06-15 | 4.28 | $4.65 | 27600 |
| 2023-06-14 | 4.24 | $4.61 | 14000 |
| 2023-06-13 | 4.20 | $4.24 | 54800 |
| 2023-06-12 | 4.20 | $4.32 | 11200 |
| 2023-06-09 | 4.19 | $4.04 | 2900 |
| 2023-06-08 | 4.20 | $4.13 | 25200 |
| 2023-06-07 | 4.21 | $4.23 | 6000 |
| 2023-06-06 | 4.21 | $4.32 | 7000 |
| 2023-06-05 | 4.20 | $4.20 | 13500 |
| 2023-06-02 | 4.20 | $4.17 | 8900 |
| 2023-06-01 | 4.20 | $4.15 | 12000 |
| 2023-05-31 | 4.21 | $4.07 | 3700 |
| 2023-05-30 | 4.23 | $4.28 | 7500 |
| 2023-05-26 | 4.22 | $4.30 | 7000 |
| 2023-05-25 | 4.21 | $4.27 | 9500 |
| 2023-05-24 | 4.20 | $4.18 | 1300 |
| 2023-05-23 | 4.20 | $4.25 | 1800 |
| 2023-05-22 | 4.19 | $4.18 | 900 |
| 2023-05-19 | 4.18 | $4.10 | 1800 |
| 2023-05-18 | 4.18 | $4.14 | 1800 |
| 2023-05-17 | 4.18 | $4.25 | 39800 |
| 2023-05-16 | 4.16 | $4.26 | 2700 |
| 2023-05-15 | 4.14 | $4.13 | 3100 |
| 2023-05-12 | 4.12 | $4.12 | 20400 |
| 2023-05-11 | 4.11 | $4.27 | 1200 |
| 2023-05-10 | 4.09 | $4.26 | 2100 |
| 2023-05-09 | 4.06 | $4.30 | 30000 |
| 2023-05-08 | 4.03 | $4.27 | 7100 |
| 2023-05-05 | 4.00 | $4.48 | 2500 |
| 2023-05-04 | 3.94 | $4.10 | 1800 |
| 2023-05-03 | 3.92 | $4.27 | 1700 |
| 2023-05-02 | 3.89 | $4.25 | 9200 |
| 2023-05-01 | 3.85 | $4.00 | 600 |
| 2023-04-28 | 3.84 | $4.00 | 5700 |
| 2023-04-27 | 3.83 | $3.81 | 200 |
| 2023-04-26 | 3.84 | $3.70 | 1800 |
| 2023-04-25 | 3.86 | $3.74 | 2100 |
| 2023-04-24 | 3.88 | $3.73 | 8100 |
| 2023-04-21 | 3.90 | $3.76 | 9200 |
| 2023-04-20 | 3.91 | $3.85 | 4000 |
| 2023-04-19 | 3.93 | $3.80 | 1800 |
| 2023-04-18 | 3.94 | $3.76 | 3900 |
| 2023-04-17 | 3.97 | $3.88 | 3000 |
| 2023-04-14 | 3.98 | $4.00 | 2600 |
| 2023-04-13 | 3.98 | $4.06 | 3300 |
| 2023-04-12 | 3.98 | $3.88 | 27800 |
| 2023-04-11 | 4.00 | $3.79 | 2600 |
| 2023-04-10 | 4.02 | $3.78 | 8100 |
| 2023-04-06 | 4.05 | $3.91 | 4600 |
| 2023-04-05 | 4.07 | $3.99 | 3200 |
| 2023-04-04 | 4.09 | $4.03 | 4000 |
| 2023-04-03 | 4.10 | $4.03 | 7500 |
| 2023-03-31 | 4.11 | $4.10 | 15100 |
| 2023-03-30 | 4.12 | $4.10 | 4300 |
| 2023-03-29 | 4.13 | $3.99 | 9800 |
| 2023-03-28 | 4.15 | $4.08 | 9400 |
| 2023-03-27 | 4.17 | $4.14 | 8000 |
| 2023-03-24 | 4.18 | $3.93 | 7000 |
| 2023-03-23 | 4.21 | $4.08 | 4000 |
| 2023-03-22 | 4.23 | $4.10 | 10500 |
| 2023-03-21 | 4.25 | $4.06 | 12900 |
| 2023-03-20 | 4.27 | $4.08 | 8400 |
| 2023-03-17 | 4.30 | $4.21 | 5200 |
| 2023-03-16 | 4.31 | $4.20 | 2400 |
| 2023-03-15 | 4.32 | $4.13 | 11100 |
| 2023-03-14 | 4.35 | $4.20 | 4800 |
| 2023-03-13 | 4.36 | $4.30 | 7200 |
| 2023-03-10 | 4.37 | $4.32 | 3800 |
| 2023-03-09 | 4.38 | $4.31 | 1700 |
| 2023-03-08 | 4.40 | $4.36 | 700 |
| 2023-03-07 | 4.41 | $4.38 | 2500 |
| 2023-03-06 | 4.41 | $4.36 | 5000 |
| 2023-03-03 | 4.42 | $4.44 | 3000 |
| 2023-03-02 | 4.43 | $4.45 | 1800 |
| 2023-03-01 | 4.43 | $4.41 | 4300 |
| 2023-02-28 | 4.43 | $4.40 | 3800 |
| 2023-02-27 | 4.44 | $4.32 | 4100 |
| 2023-02-24 | 4.45 | $4.29 | 6300 |
| 2023-02-23 | 4.47 | $4.31 | 2600 |
| 2023-02-22 | 4.48 | $4.30 | 13400 |
| 2023-02-21 | 4.49 | $4.34 | 14800 |
| 2023-02-17 | 4.50 | $4.49 | 7000 |
| 2023-02-16 | 4.50 | $4.44 | 4100 |
| 2023-02-15 | 4.50 | $4.50 | 9900 |
| 2023-02-14 | 4.49 | $4.51 | 25200 |
| 2023-02-13 | 4.47 | $4.56 | 25600 |
| 2023-02-10 | 4.45 | $4.69 | 2500 |
| 2023-02-09 | 4.42 | $4.69 | 13100 |
| 2023-02-08 | 4.38 | $4.60 | 1200 |
| 2023-02-07 | 4.35 | $4.53 | 2200 |
| 2023-02-06 | 4.33 | $4.46 | 4000 |
| 2023-02-03 | 4.31 | $4.61 | 4500 |
| 2023-02-02 | 4.27 | $4.50 | 9400 |
| 2023-02-01 | 4.25 | $4.41 | 10000 |
| 2023-01-31 | 4.23 | $4.29 | 1400 |
| 2023-01-30 | 4.22 | $4.36 | 7600 |
| 2023-01-27 | 4.21 | $4.36 | 5000 |
| 2023-01-26 | 4.20 | $4.18 | 5400 |
| 2023-01-25 | 4.20 | $4.16 | 700 |
| 2023-01-24 | 4.20 | $4.20 | 2200 |
| 2023-01-23 | 4.20 | $4.19 | 4300 |
| 2023-01-20 | 4.19 | $4.31 | 4400 |
| 2023-01-19 | 4.17 | $4.25 | 5000 |
| 2023-01-18 | 4.16 | $4.16 | 2800 |
| 2023-01-17 | 4.14 | $4.11 | 6300 |
| 2023-01-13 | 4.14 | $4.13 | 42700 |
| 2023-01-12 | 4.12 | $4.10 | 12700 |
| 2023-01-11 | 4.11 | $4.22 | 6700 |
| 2023-01-10 | 4.08 | $4.17 | 23400 |
| 2023-01-09 | 4.06 | $4.18 | 10700 |
| 2023-01-06 | 4.03 | $4.32 | 7700 |
| 2023-01-05 | 3.99 | $4.19 | 14900 |
| 2023-01-04 | 3.95 | $4.26 | 17400 |
| 2023-01-03 | 3.91 | $4.25 | 13200 |
| 2022-12-30 | 3.86 | $4.39 | 10900 |
| 2022-12-29 | 3.80 | $4.30 | 8400 |
| 2022-12-28 | 3.74 | $4.10 | 12700 |
| 2022-12-27 | 3.70 | $4.01 | 28500 |
| 2022-12-23 | 3.67 | $3.95 | 59100 |
| 2022-12-22 | 3.64 | $3.72 | 11400 |
| 2022-12-21 | 3.63 | $3.65 | 9900 |
| 2022-12-20 | 3.63 | $3.59 | 28200 |
| 2022-12-19 | 3.64 | $3.61 | 15400 |
| 2022-12-16 | 3.65 | $3.57 | 4900 |
| 2022-12-15 | 3.67 | $3.62 | 7800 |
| 2022-12-14 | 3.68 | $3.64 | 7800 |
| 2022-12-13 | 3.69 | $3.65 | 10500 |
| 2022-12-12 | 3.70 | $3.62 | 18400 |
| 2022-12-09 | 3.72 | $3.65 | 7000 |
| 2022-12-08 | 3.73 | $3.63 | 17000 |
| 2022-12-07 | 3.75 | $3.55 | 12800 |
| 2022-12-06 | 3.78 | $3.53 | 20700 |
| 2022-12-05 | 3.81 | $3.67 | 11200 |
| 2022-12-02 | 3.83 | $3.78 | 15600 |
| 2022-12-01 | 3.83 | $3.70 | 4400 |
| 2022-11-30 | 3.85 | $3.76 | 17000 |
| 2022-11-29 | 3.86 | $3.69 | 17500 |
| 2022-11-28 | 3.88 | $3.72 | 18800 |
| 2022-11-25 | 3.90 | $3.80 | 14600 |
| 2022-11-23 | 3.91 | $3.85 | 10900 |
| 2022-11-22 | 3.92 | $3.79 | 11600 |
| 2022-11-21 | 3.94 | $3.88 | 11200 |
| 2022-11-18 | 3.95 | $3.94 | 14000 |
| 2022-11-17 | 3.95 | $3.95 | 8500 |
| 2022-11-16 | 3.95 | $3.97 | 8500 |
| 2022-11-15 | 3.95 | $4.00 | 24800 |
| 2022-11-14 | 3.95 | $3.97 | 13200 |
| 2022-11-11 | 3.94 | $4.12 | 13300 |
| 2022-11-10 | 3.93 | $3.95 | 23400 |
| 2022-11-09 | 3.93 | $3.85 | 5400 |
| 2022-11-08 | 3.94 | $3.73 | 15000 |
| 2022-11-07 | 3.96 | $3.78 | 6500 |
| 2022-11-04 | 3.97 | $3.87 | 23800 |
| 2022-11-03 | 3.98 | $3.78 | 6100 |
| 2022-11-02 | 4.00 | $4.03 | 13400 |
| 2022-11-01 | 3.99 | $4.11 | 8100 |
| 2022-10-31 | 3.97 | $4.03 | 11600 |
| 2022-10-28 | 3.96 | $4.05 | 6700 |
| 2022-10-27 | 3.95 | $4.15 | 10400 |
| 2022-10-26 | 3.93 | $4.01 | 8700 |
| 2022-10-25 | 3.92 | $4.18 | 23000 |
| 2022-10-24 | 3.89 | $3.87 | 16400 |
| 2022-10-21 | 3.89 | $3.88 | 26000 |
| 2022-10-20 | 3.89 | $3.86 | 3700 |
| 2022-10-19 | 3.89 | $3.82 | 18400 |
| 2022-10-18 | 3.90 | $4.02 | 64500 |
| 2022-10-17 | 3.88 | $3.82 | 24800 |
| 2022-10-14 | 3.89 | $4.04 | 15300 |
| 2022-10-13 | 3.88 | $3.98 | 15200 |
| 2022-10-12 | 3.88 | $3.88 | 12000 |
| 2022-10-11 | 3.88 | $3.78 | 15400 |
| 2022-10-10 | 3.90 | $3.80 | 18800 |
| 2022-10-07 | 3.92 | $3.96 | 14300 |
| 2022-10-06 | 3.93 | $3.80 | 15000 |
| 2022-10-05 | 3.95 | $3.90 | 11200 |
| 2022-10-04 | 3.97 | $4.04 | 31900 |
| 2022-10-03 | 3.98 | $3.80 | 48000 |
| 2022-09-30 | 4.01 | $3.65 | 37600 |
| 2022-09-29 | 4.06 | $3.91 | 77500 |
| 2022-09-28 | 4.08 | $3.98 | 63600 |
| 2022-09-27 | 4.10 | $3.83 | 45700 |
| 2022-09-26 | 4.13 | $3.79 | 38600 |
| 2022-09-23 | 4.18 | $3.83 | 48600 |
| 2022-09-22 | 4.21 | $3.90 | 49000 |
| 2022-09-21 | 4.25 | $4.04 | 62100 |
| 2022-09-20 | 4.27 | $4.15 | 21800 |
| 2022-09-19 | 4.29 | $4.23 | 51500 |
| 2022-09-16 | 4.29 | $4.11 | 33400 |
| 2022-09-15 | 4.31 | $4.14 | 17100 |
| 2022-09-14 | 4.33 | $4.27 | 96900 |
| 2022-09-13 | 4.34 | $4.42 | 44800 |
| 2022-09-12 | 4.33 | $4.50 | 33000 |
| 2022-09-09 | 4.32 | $4.47 | 51600 |
| 2022-09-08 | 4.31 | $4.34 | 57900 |
| 2022-09-07 | 4.32 | $4.32 | 30300 |
| 2022-09-06 | 4.33 | $4.20 | 92800 |
| 2022-09-02 | 4.35 | $4.40 | 45700 |
| 2022-09-01 | 4.35 | $4.21 | 17600 |
| 2022-08-31 | 4.38 | $4.30 | 25000 |
| 2022-08-30 | 4.39 | $4.17 | 17500 |
| 2022-08-29 | 4.42 | $4.23 | 15800 |
| 2022-08-26 | 4.45 | $4.14 | 41200 |
| 2022-08-25 | 4.48 | $4.18 | 69000 |
| 2022-08-24 | 4.51 | $4.42 | 15700 |
| 2022-08-23 | 4.52 | $4.45 | 35700 |
| 2022-08-22 | 4.52 | $4.42 | 43100 |
| 2022-08-19 | 4.53 | $4.33 | 49000 |
| 2022-08-18 | 4.54 | $4.54 | 44200 |
| 2022-08-17 | 4.53 | $4.41 | 29600 |
| 2022-08-16 | 4.54 | $4.58 | 17000 |
| 2022-08-15 | 4.52 | $4.50 | 77800 |
| 2022-08-12 | 4.51 | $4.68 | 61700 |
| 2022-08-11 | 4.48 | $4.72 | 46100 |
| 2022-08-10 | 4.44 | $4.64 | 36200 |
| 2022-08-09 | 4.41 | $4.86 | 77000 |
| 2022-08-08 | 4.35 | $4.56 | 96100 |
| 2022-08-05 | 4.31 | $4.64 | 56600 |
| 2022-08-04 | 4.26 | $4.43 | 68200 |
| 2022-08-03 | 4.23 | $4.48 | 82500 |
| 2022-08-02 | 4.19 | $4.40 | 59600 |
| 2022-08-01 | 4.14 | $4.44 | 83200 |
| 2022-07-29 | 4.09 | $4.30 | 32700 |
| 2022-07-28 | 4.05 | $4.32 | 46500 |
| 2022-07-27 | 4.00 | $4.34 | 59100 |
| 2022-07-26 | 3.95 | $4.18 | 42900 |
| 2022-07-25 | 3.90 | $4.15 | 4700 |
| 2022-07-22 | 3.86 | $4.15 | 24700 |
| 2022-07-21 | 3.81 | $4.36 | 57600 |
| 2022-07-20 | 3.73 | $4.20 | 56600 |
| 2022-07-19 | 3.67 | $4.10 | 45000 |
| 2022-07-18 | 3.61 | $4.03 | 34600 |
| 2022-07-15 | 3.56 | $4.02 | 150700 |
| 2022-07-14 | 3.50 | $3.80 | 80900 |
| 2022-07-13 | 3.47 | $3.75 | 81900 |
| 2022-07-12 | 3.43 | $3.76 | 138600 |
| 2022-07-11 | 3.40 | $3.76 | 81600 |
| 2022-07-08 | 3.36 | $3.43 | 17000 |
| 2022-07-07 | 3.35 | $3.57 | 3800 |
| 2022-07-06 | 3.33 | $3.29 | 5000 |
| 2022-07-05 | 3.35 | $3.36 | 24000 |
| 2022-07-01 | 3.35 | $3.26 | 700 |
| 2022-06-30 | 3.37 | $3.22 | 10800 |
| 2022-06-29 | 3.40 | $3.36 | 3700 |
| 2022-06-28 | 3.41 | $3.35 | 800 |
| 2022-06-27 | 3.42 | $3.33 | 300 |
| 2022-06-24 | 3.44 | $3.38 | 2200 |
| 2022-06-23 | 3.45 | $3.36 | 1100 |
| 2022-06-22 | 3.47 | $3.36 | 1800 |
| 2022-06-21 | 3.48 | $3.37 | 6000 |
| 2022-06-17 | 3.50 | $3.29 | 9300 |
| 2022-06-16 | 3.52 | $3.39 | 7800 |
| 2022-06-15 | 3.54 | $3.29 | 2900 |
| 2022-06-14 | 3.57 | $3.41 | 30700 |
| 2022-06-13 | 3.58 | $3.09 | 8000 |
| 2022-06-10 | 3.63 | $3.49 | 12700 |
| 2022-06-09 | 3.63 | $3.58 | 8200 |
| 2022-06-08 | 3.63 | $3.73 | 8300 |
| 2022-06-07 | 3.61 | $3.80 | 13000 |
| 2022-06-06 | 3.58 | $3.99 | 3800 |
| 2022-06-03 | 3.53 | $3.63 | 3000 |
| 2022-06-02 | 3.52 | $3.62 | 11200 |
| 2022-06-01 | 3.51 | $3.60 | 18200 |
| 2022-05-31 | 3.49 | $3.59 | 4500 |
| 2022-05-27 | 3.48 | $3.71 | 9600 |
| 2022-05-26 | 3.46 | $3.41 | 5900 |
| 2022-05-25 | 3.47 | $3.49 | 700 |
| 2022-05-24 | 3.47 | $3.45 | 6900 |
| 2022-05-23 | 3.47 | $3.66 | 6700 |
| 2022-05-20 | 3.46 | $3.59 | 7100 |
| 2022-05-19 | 3.45 | $3.60 | 7500 |
| 2022-05-18 | 3.44 | $3.42 | 8000 |
| 2022-05-17 | 3.46 | $3.35 | 6800 |
| 2022-05-16 | 3.48 | $3.41 | 16100 |
| 2022-05-13 | 3.50 | $3.21 | 5200 |
| 2022-05-12 | 3.55 | $3.29 | 11700 |
| 2022-05-11 | 3.59 | $3.55 | 7500 |
| 2022-05-10 | 3.60 | $3.30 | 2900 |
| 2022-05-09 | 3.65 | $3.31 | 3100 |
| 2022-05-06 | 3.70 | $3.42 | 17900 |
| 2022-05-05 | 3.74 | $3.61 | 8200 |
| 2022-05-04 | 3.76 | $3.55 | 2800 |
| 2022-05-03 | 3.79 | $3.64 | 500 |
| 2022-05-02 | 3.81 | $3.60 | 8900 |
| 2022-04-29 | 3.84 | $3.60 | 8300 |
| 2022-04-28 | 3.87 | $3.72 | 3700 |
| 2022-04-27 | 3.89 | $3.53 | 3400 |
| 2022-04-26 | 3.93 | $3.55 | 6400 |
| 2022-04-25 | 3.97 | $3.73 | 3300 |
| 2022-04-22 | 3.99 | $3.75 | 11200 |
| 2022-04-21 | 4.01 | $4.09 | 9700 |
| 2022-04-20 | 4.00 | $4.07 | 52000 |
| 2022-04-19 | 3.99 | $4.00 | 38300 |
| 2022-04-18 | 3.99 | $4.05 | 42600 |
| 2022-04-14 | 3.98 | $4.04 | 8000 |
| 2022-04-13 | 3.97 | $4.25 | 7900 |
| 2022-04-12 | 3.94 | $4.04 | 4300 |
| 2022-04-11 | 3.93 | $4.15 | 43500 |
| 2022-04-08 | 3.91 | $3.95 | 10700 |
| 2022-04-07 | 3.90 | $3.92 | 7100 |
| 2022-04-06 | 3.90 | $3.75 | 9700 |
| 2022-04-05 | 3.91 | $3.82 | 49600 |
| 2022-04-04 | 3.91 | $3.92 | 28700 |
| 2022-04-01 | 3.90 | $3.90 | 52400 |
| 2022-03-31 | 3.89 | $4.00 | 71600 |
| 2022-03-30 | 3.86 | $3.81 | 25300 |
| 2022-03-29 | 3.86 | $3.91 | 3500 |
| 2022-03-28 | 3.85 | $3.95 | 80600 |
| 2022-03-25 | 3.83 | $4.29 | 70000 |
| 2022-03-24 | 3.77 | $3.88 | 4400 |
| 2022-03-23 | 3.76 | $3.81 | 44500 |
| 2022-03-22 | 3.75 | $3.95 | 21100 |
| 2022-03-21 | 3.73 | $3.91 | 20600 |
| 2022-03-18 | 3.71 | $4.06 | 36300 |
| 2022-03-17 | 3.68 | $3.84 | 20700 |
| 2022-03-16 | 3.67 | $3.70 | 31200 |
| 2022-03-15 | 3.67 | $3.70 | 40500 |
| 2022-03-14 | 3.68 | $3.78 | 3500 |
| 2022-03-11 | 3.68 | $3.67 | 28200 |
| 2022-03-10 | 3.69 | $3.76 | 25900 |
| 2022-03-09 | 3.69 | $3.62 | 48300 |
| 2022-03-08 | 3.71 | $3.48 | 8000 |
| 2022-03-07 | 3.74 | $3.14 | 5800 |
| 2022-03-04 | 3.81 | $3.43 | 4400 |
| 2022-03-03 | 3.86 | $3.58 | 3800 |
| 2022-03-02 | 3.89 | $3.87 | 4600 |
| 2022-03-01 | 3.90 | $3.69 | 11100 |
| 2022-02-28 | 3.93 | $3.75 | 5200 |
| 2022-02-25 | 3.95 | $3.91 | 8700 |
| 2022-02-24 | 3.95 | $3.70 | 9800 |
| 2022-02-23 | 3.98 | $4.01 | 4000 |
| 2022-02-22 | 3.98 | $3.91 | 9300 |
| 2022-02-18 | 3.99 | $3.92 | 9500 |
| 2022-02-17 | 4.00 | $4.19 | 6100 |
| 2022-02-16 | 3.99 | $4.05 | 22800 |
| 2022-02-15 | 3.99 | $3.94 | 14700 |
| 2022-02-14 | 4.01 | $3.80 | 5400 |
| 2022-02-11 | 4.05 | $3.89 | 9400 |
| 2022-02-10 | 4.08 | $4.08 | 3900 |
| 2022-02-09 | 4.10 | $3.92 | 15300 |
| 2022-02-08 | 4.14 | $3.85 | 3600 |
| 2022-02-07 | 4.19 | $3.93 | 3100 |
| 2022-02-04 | 4.24 | $3.93 | 2300 |
| 2022-02-03 | 4.29 | $4.09 | 15400 |
| 2022-02-02 | 4.33 | $4.13 | 7300 |
| 2022-02-01 | 4.36 | $4.24 | 11400 |
| 2022-01-31 | 4.40 | $4.10 | 6500 |
| 2022-01-28 | 4.44 | $4.02 | 5300 |
| 2022-01-27 | 4.51 | $3.94 | 12500 |
| 2022-01-26 | 4.58 | $4.07 | 20900 |
| 2022-01-25 | 4.64 | $4.08 | 37700 |
| 2022-01-24 | 4.71 | $4.12 | 43900 |
| 2022-01-21 | 4.78 | $4.47 | 18800 |
| 2022-01-20 | 4.83 | $4.53 | 19000 |
| 2022-01-19 | 4.87 | $4.57 | 64800 |
| 2022-01-18 | 4.91 | $4.81 | 49800 |
| 2022-01-14 | 4.93 | $4.93 | 23200 |
| 2022-01-13 | 4.93 | $4.85 | 5500 |
| 2022-01-12 | 4.94 | $4.87 | 41100 |
| 2022-01-11 | 4.93 | $4.90 | 67200 |
| 2022-01-10 | 4.91 | $5.03 | 59100 |
| 2022-01-07 | 4.87 | $4.82 | 18100 |
| 2022-01-06 | 4.84 | $4.76 | 58000 |
| 2022-01-05 | 4.81 | $4.65 | 120200 |
| 2022-01-04 | 4.78 | $4.83 | 155800 |
| 2022-01-03 | 4.73 | $5.04 | 184700 |
| 2021-12-31 | 4.64 | $5.00 | 100300 |
| 2021-12-30 | 4.56 | $4.94 | 86500 |
| 2021-12-29 | 4.47 | $4.94 | 192800 |
| 2021-12-28 | 4.37 | $5.08 | 336100 |
| 2021-12-27 | 4.25 | $4.88 | 393700 |
| 2021-12-23 | 4.14 | $5.40 | 366600 |
| 2021-12-22 | 3.98 | $5.63 | 2.1M |
| 2021-12-21 | 3.78 | $5.30 | 631100 |
| 2021-12-20 | 3.60 | $5.65 | 2.2M |
| 2021-12-17 | 3.38 | $5.09 | 37.9M |
| 2021-12-16 | 3.20 | $3.32 | 8800 |
| 2021-12-15 | 3.20 | $3.27 | 10200 |
| 2021-12-14 | 3.20 | $3.23 | 20600 |
| 2021-12-13 | 3.20 | $3.24 | 17200 |
| 2021-12-10 | 3.21 | $3.05 | 12700 |
| 2021-12-09 | 3.23 | $3.08 | 3000 |
| 2021-12-08 | 3.26 | $3.01 | 15900 |
| 2021-12-07 | 3.29 | $3.08 | 11900 |
| 2021-12-06 | 3.32 | $3.11 | 7000 |
| 2021-12-03 | 3.35 | $3.19 | 15700 |
| 2021-12-02 | 3.37 | $3.25 | 2300 |
| 2021-12-01 | 3.39 | $3.25 | 11200 |
| 2021-11-30 | 3.41 | $3.20 | 5800 |
| 2021-11-29 | 3.44 | $3.27 | 4300 |
| 2021-11-26 | 3.46 | $3.35 | 6200 |
| 2021-11-24 | 3.48 | $3.34 | 2900 |
| 2021-11-23 | 3.50 | $3.38 | 8200 |
| 2021-11-22 | 3.51 | $3.44 | 3400 |
| 2021-11-19 | 3.52 | $3.51 | 4500 |
| 2021-11-18 | 3.52 | $3.35 | 19400 |
| 2021-11-17 | 3.54 | $3.44 | 4300 |
| 2021-11-16 | 3.55 | $3.48 | 2600 |
| 2021-11-15 | 3.56 | $3.53 | 5100 |
| 2021-11-12 | 3.57 | $3.54 | 2500 |
| 2021-11-11 | 3.57 | $3.52 | 2400 |
| 2021-11-10 | 3.58 | $3.60 | 4800 |
| 2021-11-09 | 3.58 | $3.65 | 4200 |
| 2021-11-08 | 3.58 | $3.55 | 1400 |
| 2021-11-05 | 3.58 | $3.56 | 3400 |
| 2021-11-04 | 3.59 | $3.57 | 4000 |
| 2021-11-03 | 3.59 | $3.63 | 32400 |
| 2021-11-02 | 3.59 | $3.52 | 20400 |
| 2021-11-01 | 3.60 | $3.53 | 9600 |
| 2021-10-29 | 3.61 | $3.45 | 6700 |
| 2021-10-28 | 3.63 | $3.54 | 3400 |
| 2021-10-27 | 3.64 | $3.57 | 1600 |
| 2021-10-26 | 3.65 | $3.59 | 14700 |
| 2021-10-25 | 3.66 | $3.61 | 4400 |
| 2021-10-22 | 3.67 | $3.60 | 8500 |
| 2021-10-21 | 3.68 | $3.64 | 1800 |
| 2021-10-20 | 3.69 | $3.68 | 4800 |
| 2021-10-19 | 3.70 | $3.63 | 10300 |
| 2021-10-18 | 3.71 | $3.70 | 700 |
| 2021-10-15 | 3.71 | $3.68 | 1800 |
| 2021-10-14 | 3.71 | $3.59 | 5400 |
| 2021-10-13 | 3.73 | $3.78 | 4500 |
| 2021-10-12 | 3.73 | $3.60 | 2700 |
| 2021-10-11 | 3.74 | $3.64 | 1300 |
| 2021-10-08 | 3.76 | $3.63 | 8000 |
| 2021-10-07 | 3.77 | $3.67 | 3500 |
| 2021-10-06 | 3.79 | $3.66 | 3200 |
| 2021-10-05 | 3.80 | $3.75 | 3600 |
| 2021-10-04 | 3.81 | $3.77 | 12000 |
| 2021-10-01 | 3.82 | $3.98 | 1100 |
| 2021-09-30 | 3.81 | $3.70 | 5400 |
| 2021-09-29 | 3.83 | $3.77 | 3600 |
| 2021-09-28 | 3.84 | $3.81 | 3000 |
| 2021-09-27 | 3.85 | $3.85 | 4600 |
| 2021-09-24 | 3.85 | $3.84 | 9800 |
| 2021-09-23 | 3.86 | $3.70 | 5500 |
| 2021-09-22 | 3.88 | $3.79 | 2100 |
| 2021-09-21 | 3.89 | $3.71 | 6900 |
| 2021-09-20 | 3.91 | $3.79 | 4200 |
| 2021-09-17 | 3.92 | $3.86 | 2600 |
| 2021-09-16 | 3.92 | $3.83 | 4000 |
| 2021-09-15 | 3.93 | $3.78 | 3400 |
| 2021-09-14 | 3.94 | $3.81 | 3400 |
| 2021-09-13 | 3.95 | $3.88 | 1500 |
| 2021-09-10 | 3.95 | $3.90 | 3000 |
| 2021-09-09 | 3.94 | $3.98 | 9500 |
| 2021-09-08 | 3.93 | $4.00 | 6500 |
| 2021-09-07 | 3.92 | $4.10 | 8500 |
| 2021-09-03 | 3.89 | $4.13 | 2600 |
| 2021-09-02 | 3.87 | $4.11 | 9500 |
| 2021-09-01 | 3.84 | $4.08 | 20200 |
| 2021-08-31 | 3.81 | $4.14 | 72800 |
| 2021-08-30 | 3.78 | $3.84 | 2900 |
| 2021-08-27 | 3.77 | $3.81 | 1100 |
| 2021-08-26 | 3.77 | $3.78 | 4100 |
| 2021-08-25 | 3.77 | $3.70 | 8800 |
| 2021-08-24 | 3.78 | $3.81 | 3700 |
| 2021-08-23 | 3.78 | $3.77 | 7000 |
| 2021-08-20 | 3.78 | $3.77 | 10000 |
| 2021-08-19 | 3.78 | $3.76 | 7000 |
| 2021-08-18 | 3.78 | $3.76 | 3800 |
| 2021-08-17 | 3.78 | $3.72 | 5300 |
| 2021-08-16 | 3.79 | $3.76 | 13500 |
| 2021-08-13 | 3.79 | $3.69 | 7400 |
| 2021-08-12 | 3.80 | $3.80 | 7800 |
| 2021-08-11 | 3.79 | $3.79 | 1300 |
| 2021-08-10 | 3.79 | $3.73 | 2700 |
| 2021-08-09 | 3.79 | $3.81 | 4600 |
| 2021-08-06 | 3.79 | $3.84 | 2200 |
| 2021-08-05 | 3.78 | $3.91 | 5600 |
| 2021-08-04 | 3.77 | $3.83 | 6400 |
| 2021-08-03 | 3.76 | $3.92 | 2500 |
| 2021-08-02 | 3.74 | $3.84 | 12700 |
| 2021-07-30 | 3.74 | $3.74 | 8100 |
| 2021-07-29 | 3.74 | $3.73 | 4100 |
| 2021-07-28 | 3.74 | $3.80 | 8300 |
| 2021-07-27 | 3.74 | $3.68 | 9900 |
| 2021-07-26 | 3.75 | $3.80 | 19800 |
| 2021-07-23 | 3.75 | $3.80 | 35100 |
| 2021-07-22 | 3.74 | $3.75 | 6400 |
| 2021-07-21 | 3.75 | $3.67 | 15400 |
| 2021-07-20 | 3.76 | $3.70 | 6200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
6.27
2026-01-20
Close Price
$5.97
Vol: 1853
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
3.02
Average
4.02
Maximum
6.34
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-01-20 | 6.27 | $5.97 | 1853 |
| 2026-01-16 | 6.30 | $5.97 | 1464 |
| 2026-01-15 | 6.34 | $6.27 | 214 |
| 2026-01-14 | 6.32 | $6.19 | 636 |
| 2026-01-13 | 6.32 | $6.20 | — |
| 2026-01-12 | 6.30 | $6.20 | 380 |
| 2026-01-09 | 6.29 | $6.06 | 2868 |
| 2026-01-08 | 6.29 | $6.10 | 400 |
| 2026-01-07 | 6.29 | $5.95 | 1348 |
| 2026-01-06 | 6.32 | $6.41 | 4025 |
| 2026-01-05 | 6.26 | $6.13 | 160 |
| 2026-01-02 | 6.23 | $6.03 | 667 |
| 2025-12-31 | 6.23 | $6.19 | 4138 |
| 2025-12-30 | 6.19 | $6.15 | 815 |
| 2025-12-29 | 6.14 | $6.15 | 2062 |
| 2025-12-26 | 6.09 | $6.10 | 669 |
| 2025-12-24 | 6.04 | $6.05 | — |
| 2025-12-23 | 5.99 | $6.05 | 327 |
| 2025-12-22 | 5.92 | $5.69 | 2851 |
| 2025-12-19 | 5.92 | $6.40 | 26056 |
| 2025-12-18 | 5.77 | $5.61 | 2329 |
| 2025-12-17 | 5.75 | $5.62 | — |
| 2025-12-16 | 5.73 | $5.62 | 582 |
| 2025-12-15 | 5.70 | $5.80 | 1096 |
| 2025-12-12 | 5.63 | $5.74 | 2119 |
| 2025-12-11 | 5.56 | $5.86 | 7921 |
| 2025-12-10 | 5.44 | $5.70 | 2634 |
| 2025-12-09 | 5.34 | $5.31 | 278 |
| 2025-12-08 | 5.31 | $5.30 | 646 |
| 2025-12-05 | 5.26 | $5.27 | 2349 |
| 2025-12-04 | 5.22 | $5.39 | 2577 |
| 2025-12-03 | 5.14 | $5.84 | 7316 |
| 2025-12-02 | 4.95 | $5.49 | 2026 |
| 2025-12-01 | 4.80 | $5.13 | 1362 |
| 2025-11-28 | 4.70 | $5.30 | 2027 |
| 2025-11-26 | 4.55 | $4.68 | 2014 |
| 2025-11-25 | 4.50 | $4.50 | 1316 |
| 2025-11-24 | 4.49 | $4.45 | 1622 |
| 2025-11-21 | 4.48 | $4.29 | 5340 |
| 2025-11-20 | 4.50 | $4.80 | 23893 |
| 2025-11-19 | 4.42 | $4.85 | 56948 |
| 2025-11-18 | 4.32 | $4.73 | 54200 |
| 2025-11-17 | 4.22 | $4.61 | 39700 |
| 2025-11-14 | 4.13 | $4.25 | 30800 |
| 2025-11-13 | 4.10 | $4.15 | 16100 |
| 2025-11-12 | 4.09 | $4.34 | 13800 |
| 2025-11-11 | 4.04 | $4.07 | 8330 |
| 2025-11-10 | 4.04 | $4.11 | 7900 |
| 2025-11-07 | 4.02 | $3.89 | 13600 |
| 2025-11-06 | 4.06 | $3.96 | 3900 |
| 2025-11-05 | 4.08 | $3.89 | 12100 |
| 2025-11-04 | 4.12 | $4.05 | 14400 |
| 2025-11-03 | 4.13 | $3.87 | 18801 |
| 2025-10-31 | 4.19 | $3.86 | 30917 |
| 2025-10-30 | 4.25 | $4.24 | 2010 |
| 2025-10-29 | 4.25 | $4.19 | 300 |
| 2025-10-28 | 4.25 | $4.20 | 600 |
| 2025-10-27 | 4.25 | $4.24 | 2941 |
| 2025-10-24 | 4.24 | $4.30 | 1609 |
| 2025-10-23 | 4.22 | $4.30 | 603 |
| 2025-10-22 | 4.20 | $4.30 | 2301 |
| 2025-10-21 | 4.17 | $4.25 | 2700 |
| 2025-10-20 | 4.14 | $4.08 | 4621 |
| 2025-10-17 | 4.15 | $4.24 | 2600 |
| 2025-10-16 | 4.13 | $4.16 | 5637 |
| 2025-10-15 | 4.11 | $4.24 | 9698 |
| 2025-10-14 | 4.08 | $4.17 | 7616 |
| 2025-10-13 | 4.06 | $4.25 | 732 |
| 2025-10-10 | 4.01 | $4.25 | 3000 |
| 2025-10-09 | 3.96 | $4.28 | 34700 |
| 2025-10-08 | 3.90 | $3.91 | 4000 |
| 2025-10-07 | 3.90 | $3.96 | 2600 |
| 2025-10-06 | 3.89 | $4.03 | 9100 |
| 2025-10-03 | 3.87 | $4.08 | 3100 |
| 2025-10-02 | 3.84 | $3.99 | 3827 |
| 2025-10-01 | 3.81 | $3.85 | 30200 |
| 2025-09-30 | 3.82 | $3.80 | 7700 |
| 2025-09-29 | 3.83 | $3.65 | 9230 |
| 2025-09-26 | 3.88 | $3.55 | 7440 |
| 2025-09-25 | 3.96 | $3.53 | 12400 |
| 2025-09-24 | 4.06 | $3.63 | 6007 |
| 2025-09-23 | 4.15 | $3.63 | 38000 |
| 2025-09-22 | 4.26 | $4.15 | 21234 |
| 2025-09-19 | 4.27 | $4.33 | 2336 |
| 2025-09-18 | 4.25 | $4.38 | 700 |
| 2025-09-17 | 4.21 | $4.22 | 1522 |
| 2025-09-16 | 4.20 | $4.30 | 2333 |
| 2025-09-15 | 4.17 | $4.33 | 3937 |
| 2025-09-12 | 4.13 | $4.25 | 3500 |
| 2025-09-11 | 4.10 | $4.19 | 2213 |
| 2025-09-10 | 4.08 | $4.14 | 4200 |
| 2025-09-09 | 4.07 | $4.27 | 1300 |
| 2025-09-08 | 4.02 | $3.96 | 2000 |
| 2025-09-05 | 4.03 | $3.94 | 6302 |
| 2025-09-04 | 4.05 | $3.88 | 2433 |
| 2025-09-03 | 4.09 | $3.95 | 900 |
| 2025-09-02 | 4.11 | $3.84 | 1520 |
| 2025-08-29 | 4.17 | $4.00 | 1234 |
| 2025-08-28 | 4.19 | $4.06 | 1616 |
| 2025-08-27 | 4.21 | $4.14 | 1748 |
| 2025-08-26 | 4.21 | $4.10 | 2400 |
| 2025-08-25 | 4.22 | $4.23 | 1400 |
| 2025-08-22 | 4.21 | $4.38 | 1600 |
| 2025-08-21 | 4.16 | $4.12 | 417 |
| 2025-08-20 | 4.16 | $4.32 | 1200 |
| 2025-08-19 | 4.11 | $4.48 | 1600 |
| 2025-08-18 | 4.02 | $4.50 | 14800 |
| 2025-08-15 | 3.91 | $3.99 | 2643 |
| 2025-08-14 | 3.89 | $4.11 | 4035 |
| 2025-08-13 | 3.85 | $4.08 | 4700 |
| 2025-08-12 | 3.80 | $3.79 | 700 |
| 2025-08-11 | 3.81 | $3.73 | 10100 |
| 2025-08-08 | 3.83 | $3.80 | 16500 |
| 2025-08-07 | 3.84 | $3.73 | 4100 |
| 2025-08-06 | 3.87 | $3.81 | 509 |
| 2025-08-05 | 3.89 | $3.76 | 2040 |
| 2025-08-04 | 3.91 | $3.79 | 1200 |
| 2025-08-01 | 3.94 | $3.80 | 2836 |
| 2025-07-31 | 3.97 | $3.94 | 5946 |
| 2025-07-30 | 3.97 | $3.97 | 900 |
| 2025-07-29 | 3.97 | $4.12 | 940 |
| 2025-07-28 | 3.93 | $4.16 | 522 |
| 2025-07-25 | 3.88 | $4.14 | 850 |
| 2025-07-24 | 3.83 | $3.98 | 3532 |
| 2025-07-23 | 3.80 | $4.07 | 16118 |
| 2025-07-22 | 3.75 | $3.78 | 1600 |
| 2025-07-21 | 3.76 | $3.90 | 700 |
| 2025-07-18 | 3.73 | $3.79 | 603 |
| 2025-07-17 | 3.73 | $3.83 | 3736 |
| 2025-07-16 | 3.72 | $3.84 | 2800 |
| 2025-07-15 | 3.71 | $3.79 | 1300 |
| 2025-07-14 | 3.71 | $3.79 | 1227 |
| 2025-07-11 | 3.70 | $3.65 | 5500 |
| 2025-07-10 | 3.73 | $3.75 | 5858 |
| 2025-07-09 | 3.74 | $3.81 | 700 |
| 2025-07-08 | 3.74 | $3.68 | 2200 |
| 2025-07-07 | 3.77 | $3.66 | 1700 |
| 2025-07-03 | 3.81 | $3.87 | 330 |
| 2025-07-02 | 3.81 | $3.89 | 732 |
| 2025-07-01 | 3.81 | $3.79 | 800 |
| 2025-06-30 | 3.83 | $3.73 | 7322 |
| 2025-06-27 | 3.86 | $3.61 | 22737 |
| 2025-06-26 | 3.93 | $3.84 | 6900 |
| 2025-06-25 | 3.96 | $3.61 | 4421 |
| 2025-06-24 | 4.04 | $3.85 | 4009 |
| 2025-06-23 | 4.09 | $3.81 | 1900 |
| 2025-06-20 | 4.15 | $3.93 | 2800 |
| 2025-06-18 | 4.20 | $4.04 | 825 |
| 2025-06-17 | 4.23 | $4.08 | 400 |
| 2025-06-16 | 4.26 | $4.15 | 600 |
| 2025-06-13 | 4.27 | $4.10 | 1507 |
| 2025-06-12 | 4.30 | $4.03 | 9200 |
| 2025-06-11 | 4.35 | $4.20 | 12920 |
| 2025-06-10 | 4.38 | $4.24 | 1500 |
| 2025-06-09 | 4.39 | $4.20 | 1700 |
| 2025-06-06 | 4.42 | $4.03 | 2800 |
| 2025-06-05 | 4.49 | $4.47 | 186 |
| 2025-06-04 | 4.47 | $4.47 | 1000 |
| 2025-06-03 | 4.45 | $4.51 | 400 |
| 2025-06-02 | 4.41 | $4.28 | 2100 |
| 2025-05-30 | 4.42 | $4.51 | 2300 |
| 2025-05-29 | 4.38 | $4.39 | 4105 |
| 2025-05-28 | 4.36 | $4.31 | 4800 |
| 2025-05-27 | 4.35 | $4.29 | 2849 |
| 2025-05-23 | 4.35 | $4.23 | 4300 |
| 2025-05-22 | 4.35 | $4.34 | 10700 |
| 2025-05-21 | 4.33 | $4.35 | 5000 |
| 2025-05-20 | 4.30 | $4.32 | 9500 |
| 2025-05-19 | 4.27 | $4.18 | 1300 |
| 2025-05-16 | 4.27 | $4.19 | 800 |
| 2025-05-15 | 4.26 | $3.98 | 7300 |
| 2025-05-14 | 4.30 | $4.05 | 6137 |
| 2025-05-13 | 4.32 | $4.21 | 10000 |
| 2025-05-12 | 4.31 | $4.36 | 23013 |
| 2025-05-09 | 4.27 | $4.30 | 24800 |
| 2025-05-08 | 4.24 | $4.30 | 10100 |
| 2025-05-07 | 4.19 | $4.25 | 52700 |
| 2025-05-06 | 4.15 | $4.62 | 11100 |
| 2025-05-05 | 4.02 | $4.53 | 5100 |
| 2025-05-02 | 3.89 | $4.28 | 3500 |
| 2025-05-01 | 3.79 | $4.08 | 8345 |
| 2025-04-30 | 3.72 | $4.10 | 3000 |
| 2025-04-29 | 3.63 | $4.05 | 22100 |
| 2025-04-28 | 3.53 | $3.67 | 10700 |
| 2025-04-25 | 3.50 | $3.64 | 3100 |
| 2025-04-24 | 3.47 | $3.67 | 5800 |
| 2025-04-23 | 3.42 | $3.64 | 16127 |
| 2025-04-22 | 3.38 | $3.28 | 31220 |
| 2025-04-21 | 3.41 | $3.57 | 7044 |
| 2025-04-17 | 3.38 | $3.51 | — |
| 2025-04-16 | 3.36 | $3.51 | 8100 |
| 2025-04-15 | 3.34 | $3.69 | 7600 |
| 2025-04-14 | 3.27 | $3.46 | 2900 |
| 2025-04-11 | 3.25 | $3.39 | 15433 |
| 2025-04-10 | 3.23 | $3.26 | 124200 |
| 2025-04-09 | 3.24 | $2.72 | 80816 |
| 2025-04-08 | 3.37 | $3.36 | 10332 |
| 2025-04-07 | 3.38 | $3.19 | 21200 |
| 2025-04-04 | 3.44 | $3.36 | 8112 |
| 2025-04-03 | 3.46 | $3.41 | 12715 |
| 2025-04-02 | 3.48 | $3.40 | 11523 |
| 2025-04-01 | 3.50 | $3.52 | 24209 |
| 2025-03-31 | 3.51 | $3.42 | 20566 |
| 2025-03-28 | 3.53 | $3.67 | 5240 |
| 2025-03-27 | 3.51 | $3.55 | 15240 |
| 2025-03-26 | 3.51 | $3.48 | 12300 |
| 2025-03-25 | 3.52 | $3.41 | 7634 |
| 2025-03-24 | 3.56 | $3.53 | 4533 |
| 2025-03-21 | 3.57 | $3.63 | 920 |
| 2025-03-20 | 3.56 | $3.61 | — |
| 2025-03-19 | 3.56 | $3.61 | 445 |
| 2025-03-18 | 3.56 | $3.64 | 1115 |
| 2025-03-17 | 3.55 | $3.64 | 20200 |
| 2025-03-14 | 3.54 | $3.51 | 5000 |
| 2025-03-13 | 3.55 | $3.50 | 1915 |
| 2025-03-12 | 3.57 | $3.63 | 15400 |
| 2025-03-11 | 3.57 | $3.58 | 10737 |
| 2025-03-10 | 3.58 | $3.63 | 19230 |
| 2025-03-07 | 3.58 | $3.65 | 20727 |
| 2025-03-06 | 3.57 | $3.39 | 6500 |
| 2025-03-05 | 3.62 | $3.70 | 900 |
| 2025-03-04 | 3.61 | $3.47 | 16612 |
| 2025-03-03 | 3.65 | $3.40 | 20700 |
| 2025-02-28 | 3.72 | $3.47 | 7808 |
| 2025-02-27 | 3.77 | $3.54 | 4812 |
| 2025-02-26 | 3.83 | $3.52 | 7900 |
| 2025-02-25 | 3.89 | $3.66 | 3521 |
| 2025-02-24 | 3.94 | $3.90 | 4140 |
| 2025-02-21 | 3.94 | $3.83 | 9900 |
| 2025-02-20 | 3.95 | $3.92 | 19545 |
| 2025-02-19 | 3.95 | $3.84 | 16800 |
| 2025-02-18 | 3.97 | $3.86 | 3144 |
| 2025-02-14 | 3.99 | $4.13 | 4503 |
| 2025-02-13 | 3.95 | $4.20 | 2003 |
| 2025-02-12 | 3.88 | $4.06 | 2318 |
| 2025-02-11 | 3.84 | $3.88 | 16400 |
| 2025-02-10 | 3.83 | $3.92 | 2416 |
| 2025-02-07 | 3.81 | $3.91 | 742 |
| 2025-02-06 | 3.78 | $4.00 | 4300 |
| 2025-02-05 | 3.74 | $3.99 | 12687 |
| 2025-02-04 | 3.69 | $3.74 | 3732 |
| 2025-02-03 | 3.68 | $3.85 | 6400 |
| 2025-01-31 | 3.65 | $3.73 | 14300 |
| 2025-01-30 | 3.64 | $3.97 | 16400 |
| 2025-01-29 | 3.57 | $3.73 | 31700 |
| 2025-01-28 | 3.55 | $3.84 | 61031 |
| 2025-01-27 | 3.51 | $3.67 | 23690 |
| 2025-01-24 | 3.49 | $3.60 | 2600 |
| 2025-01-23 | 3.48 | $3.70 | 1829 |
| 2025-01-22 | 3.46 | $3.60 | 1940 |
| 2025-01-21 | 3.45 | $3.66 | 4400 |
| 2025-01-17 | 3.43 | $3.47 | 3904 |
| 2025-01-16 | 3.44 | $3.45 | 2008 |
| 2025-01-15 | 3.47 | $3.46 | 9400 |
| 2025-01-14 | 3.49 | $3.45 | 1200 |
| 2025-01-13 | 3.53 | $3.44 | 3100 |
| 2025-01-10 | 3.58 | $3.60 | 4300 |
| 2025-01-08 | 3.59 | $3.67 | 1610 |
| 2025-01-07 | 3.60 | $3.73 | 5310 |
| 2025-01-06 | 3.60 | $3.80 | 3409 |
| 2025-01-03 | 3.59 | $3.74 | 622 |
| 2025-01-02 | 3.59 | $3.83 | 5300 |
| 2024-12-31 | 3.57 | $3.72 | 8342 |
| 2024-12-30 | 3.57 | $3.69 | 6036 |
| 2024-12-27 | 3.58 | $3.70 | 2200 |
| 2024-12-26 | 3.59 | $3.71 | 1700 |
| 2024-12-24 | 3.60 | $3.67 | 5231 |
| 2024-12-23 | 3.63 | $3.82 | 5214 |
| 2024-12-20 | 3.62 | $3.80 | 3200 |
| 2024-12-19 | 3.63 | $3.72 | 11203 |
| 2024-12-18 | 3.66 | $3.79 | 54328 |
| 2024-12-17 | 3.67 | $3.66 | 5762 |
| 2024-12-16 | 3.72 | $3.80 | 1435 |
| 2024-12-13 | 3.75 | $3.82 | 3213 |
| 2024-12-12 | 3.79 | $3.82 | 2900 |
| 2024-12-11 | 3.83 | $3.83 | 5525 |
| 2024-12-10 | 3.88 | $3.94 | 5619 |
| 2024-12-09 | 3.91 | $4.00 | 5422 |
| 2024-12-06 | 3.94 | $3.90 | 15849 |
| 2024-12-05 | 4.00 | $3.93 | 5910 |
| 2024-12-04 | 4.07 | $4.10 | 8948 |
| 2024-12-03 | 4.11 | $4.04 | 2100 |
| 2024-12-02 | 4.17 | $4.05 | 5600 |
| 2024-11-29 | 4.25 | $4.21 | 5732 |
| 2024-11-27 | 4.30 | $4.27 | 4232 |
| 2024-11-26 | 4.36 | $4.23 | 22214 |
| 2024-11-25 | 4.43 | $4.26 | 23600 |
| 2024-11-22 | 4.51 | $4.20 | 5200 |
| 2024-11-21 | 4.62 | $4.24 | 705 |
| 2024-11-20 | 4.74 | $4.31 | 2000 |
| 2024-11-19 | 4.87 | $4.26 | 3700 |
| 2024-11-18 | 5.03 | $4.37 | 2336 |
| 2024-11-15 | 5.19 | $4.50 | 5599 |
| 2024-11-14 | 5.35 | $4.54 | 21500 |
| 2024-11-13 | 5.53 | $5.21 | 1300 |
| 2024-11-12 | 5.60 | $5.21 | 2714 |
| 2024-11-11 | 5.68 | $5.23 | 3300 |
| 2024-11-08 | 5.76 | $5.23 | 15031 |
| 2024-11-07 | 5.86 | $5.71 | 2200 |
| 2024-11-06 | 5.88 | $5.60 | 4400 |
| 2024-11-05 | 5.92 | $5.79 | 1828 |
| 2024-11-04 | 5.92 | $5.76 | 21000 |
| 2024-11-01 | 5.93 | $5.88 | 4700 |
| 2024-10-31 | 5.91 | $5.85 | — |
| 2024-10-30 | 5.90 | $5.85 | 6600 |
| 2024-10-29 | 5.88 | $5.51 | 1625 |
| 2024-10-28 | 5.93 | $5.51 | 3236 |
| 2024-10-25 | 5.99 | $5.50 | 2900 |
| 2024-10-24 | 6.06 | $5.59 | 6444 |
| 2024-10-23 | 6.11 | $5.70 | 6800 |
| 2024-10-22 | 6.15 | $6.00 | 12200 |
| 2024-10-21 | 6.13 | $5.95 | 2169 |
| 2024-10-18 | 6.12 | $5.94 | 15300 |
| 2024-10-17 | 6.10 | $6.33 | 31200 |
| 2024-10-16 | 5.99 | $6.28 | 35700 |
| 2024-10-15 | 5.87 | $5.91 | 16800 |
| 2024-10-14 | 5.82 | $6.11 | 46936 |
| 2024-10-11 | 5.70 | $6.06 | 108904 |
| 2024-10-10 | 5.58 | $5.54 | 1906 |
| 2024-10-09 | 5.54 | $5.55 | 8710 |
| 2024-10-08 | 5.50 | $5.59 | 10500 |
| 2024-10-07 | 5.43 | $5.46 | 14002 |
| 2024-10-04 | 5.38 | $5.39 | 3600 |
| 2024-10-03 | 5.33 | $5.30 | 8433 |
| 2024-10-02 | 5.30 | $5.15 | 4420 |
| 2024-10-01 | 5.29 | $5.06 | 29000 |
| 2024-09-30 | 5.29 | $5.97 | 30748 |
| 2024-09-27 | 5.10 | $5.70 | 14404 |
| 2024-09-26 | 4.93 | $5.61 | 9600 |
| 2024-09-25 | 4.75 | $5.38 | 49400 |
| 2024-09-24 | 4.60 | $5.28 | 19065 |
| 2024-09-23 | 4.43 | $4.99 | 58512 |
| 2024-09-20 | 4.31 | $4.84 | 129443 |
| 2024-09-19 | 4.19 | $4.19 | 3335 |
| 2024-09-18 | 4.19 | $4.34 | 1802 |
| 2024-09-17 | 4.16 | $4.23 | 12400 |
| 2024-09-16 | 4.14 | $4.14 | 8427 |
| 2024-09-13 | 4.15 | $4.10 | 5300 |
| 2024-09-12 | 4.16 | $3.99 | 3304 |
| 2024-09-11 | 4.20 | $4.17 | 8729 |
| 2024-09-10 | 4.20 | $4.23 | 1000 |
| 2024-09-09 | 4.20 | $4.10 | 1717 |
| 2024-09-06 | 4.22 | $4.15 | 7451 |
| 2024-09-05 | 4.24 | $4.19 | 13063 |
| 2024-09-04 | 4.24 | $4.28 | 800 |
| 2024-09-03 | 4.23 | $4.10 | 11924 |
| 2024-08-30 | 4.26 | $4.34 | 1400 |
| 2024-08-29 | 4.24 | $4.39 | 2600 |
| 2024-08-28 | 4.21 | $4.21 | 2100 |
| 2024-08-27 | 4.21 | $3.97 | 2700 |
| 2024-08-26 | 4.26 | $4.26 | 1700 |
| 2024-08-23 | 4.25 | $4.35 | 1000 |
| 2024-08-22 | 4.23 | $4.44 | 700 |
| 2024-08-21 | 4.18 | $4.40 | 6107 |
| 2024-08-20 | 4.14 | $4.30 | 800 |
| 2024-08-19 | 4.11 | $4.26 | 8318 |
| 2024-08-16 | 4.08 | $4.27 | 4216 |
| 2024-08-15 | 4.05 | $4.10 | 1630 |
| 2024-08-14 | 4.04 | $4.10 | 7931 |
| 2024-08-13 | 4.04 | $4.10 | 9400 |
| 2024-08-12 | 4.04 | $4.04 | 7900 |
| 2024-08-09 | 4.05 | $3.93 | 13238 |
| 2024-08-08 | 4.08 | $4.11 | 7700 |
| 2024-08-07 | 4.09 | $4.06 | 4248 |
| 2024-08-06 | 4.10 | $3.99 | 6300 |
| 2024-08-05 | 4.14 | $3.92 | 3500 |
| 2024-08-02 | 4.19 | $4.02 | 3346 |
| 2024-08-01 | 4.23 | $4.14 | 2414 |
| 2024-07-31 | 4.25 | $4.21 | 11209 |
| 2024-07-30 | 4.26 | $4.24 | 11620 |
| 2024-07-29 | 4.27 | $4.22 | 3800 |
| 2024-07-26 | 4.28 | $4.01 | 20216 |
| 2024-07-25 | 4.34 | $4.52 | 4600 |
| 2024-07-24 | 4.30 | $4.15 | 2200 |
| 2024-07-23 | 4.33 | $4.21 | 4200 |
| 2024-07-22 | 4.36 | $4.37 | 5410 |
| 2024-07-19 | 4.35 | $4.16 | 8044 |
| 2024-07-18 | 4.39 | $4.64 | 1762 |
| 2024-07-17 | 4.33 | $4.70 | 4564 |
| 2024-07-16 | 4.25 | $4.45 | 11232 |
| 2024-07-15 | 4.21 | $4.50 | 6639 |
| 2024-07-12 | 4.16 | $4.25 | 15537 |
| 2024-07-11 | 4.15 | $4.40 | 12210 |
| 2024-07-10 | 4.10 | $4.36 | 6110 |
| 2024-07-09 | 4.06 | $4.22 | 3103 |
| 2024-07-08 | 4.04 | $4.35 | 7303 |
| 2024-07-05 | 3.98 | $4.16 | 4285 |
| 2024-07-03 | 3.97 | $3.97 | 1198 |
| 2024-07-02 | 3.99 | $3.97 | 4945 |
| 2024-07-01 | 4.01 | $4.00 | 6422 |
| 2024-06-28 | 4.04 | $3.61 | 4799 |
| 2024-06-27 | 4.15 | $3.86 | 7935 |
| 2024-06-26 | 4.22 | $3.75 | 26350 |
| 2024-06-25 | 4.33 | $3.81 | 13755 |
| 2024-06-24 | 4.45 | $3.93 | 11853 |
| 2024-06-21 | 4.56 | $3.88 | 17991 |
| 2024-06-20 | 4.70 | $4.01 | 4175 |
| 2024-06-18 | 4.84 | $4.15 | 19635 |
| 2024-06-17 | 4.96 | $4.10 | 16600 |
| 2024-06-14 | 5.12 | $4.09 | 31120 |
| 2024-06-13 | 5.30 | $4.76 | 32824 |
| 2024-06-12 | 5.36 | $4.70 | 63741 |
| 2024-06-11 | 5.45 | $5.17 | 159650 |
| 2024-06-10 | 5.45 | $5.54 | 136712 |
| 2024-06-07 | 5.36 | $5.43 | 70694 |
| 2024-06-06 | 5.29 | $5.20 | 33605 |
| 2024-06-05 | 5.24 | $5.32 | 49034 |
| 2024-06-04 | 5.16 | $5.42 | 104394 |
| 2024-06-03 | 5.05 | $5.53 | 34372 |
| 2024-05-31 | 4.89 | $5.18 | 80196 |
| 2024-05-30 | 4.77 | $5.92 | 155872 |
| 2024-05-29 | 4.48 | $5.19 | 42981 |
| 2024-05-28 | 4.29 | $4.64 | 10208 |
| 2024-05-24 | 4.18 | $4.53 | 19196 |
| 2024-05-23 | 4.08 | $4.57 | 32925 |
| 2024-05-22 | 3.96 | $4.44 | 57966 |
| 2024-05-21 | 3.84 | $4.10 | 18368 |
| 2024-05-20 | 3.77 | $4.00 | 46646 |
| 2024-05-17 | 3.71 | $3.76 | 6449 |
| 2024-05-16 | 3.69 | $3.80 | 6671 |
| 2024-05-15 | 3.67 | $3.79 | 3156 |
| 2024-05-14 | 3.63 | $3.69 | 3809 |
| 2024-05-13 | 3.62 | $3.69 | 1213 |
| 2024-05-10 | 3.60 | $3.76 | 6442 |
| 2024-05-09 | 3.57 | $3.74 | 1480 |
| 2024-05-08 | 3.53 | $3.59 | 1112 |
| 2024-05-07 | 3.52 | $3.55 | 6729 |
| 2024-05-06 | 3.51 | $3.53 | 4519 |
| 2024-05-03 | 3.51 | $3.66 | 4440 |
| 2024-05-02 | 3.49 | $3.50 | 1388 |
| 2024-05-01 | 3.49 | $3.44 | 2635 |
| 2024-04-30 | 3.50 | $3.50 | 3246 |
| 2024-04-29 | 3.51 | $3.52 | 5821 |
| 2024-04-26 | 3.51 | $3.49 | 1426 |
| 2024-04-25 | 3.52 | $3.45 | 12609 |
| 2024-04-24 | 3.53 | $3.49 | 3539 |
| 2024-04-23 | 3.55 | $3.44 | 2154 |
| 2024-04-22 | 3.57 | $3.66 | 9338 |
| 2024-04-19 | 3.56 | $3.41 | 2067 |
| 2024-04-18 | 3.59 | $3.59 | 3488 |
| 2024-04-17 | 3.59 | $3.63 | 3416 |
| 2024-04-16 | 3.58 | $3.63 | 8413 |
| 2024-04-15 | 3.57 | $3.52 | 2143 |
| 2024-04-12 | 3.59 | $3.58 | 1265 |
| 2024-04-11 | 3.59 | $3.66 | 1055 |
| 2024-04-10 | 3.57 | $3.67 | 2965 |
| 2024-04-09 | 3.56 | $3.57 | 5139 |
| 2024-04-08 | 3.56 | $3.46 | 13414 |
| 2024-04-05 | 3.58 | $3.53 | 14247 |
| 2024-04-04 | 3.59 | $3.62 | 4676 |
| 2024-04-03 | 3.59 | $3.65 | 6312 |
| 2024-04-02 | 3.58 | $3.57 | 4758 |
| 2024-04-01 | 3.58 | $3.56 | 379 |
| 2024-03-28 | 3.59 | $3.56 | 214 |
| 2024-03-27 | 3.60 | $3.65 | 2718 |
| 2024-03-26 | 3.59 | $3.67 | 1280 |
| 2024-03-25 | 3.57 | $3.68 | 6960 |
| 2024-03-22 | 3.56 | $3.68 | 1112 |
| 2024-03-21 | 3.53 | $3.63 | 8817 |
| 2024-03-20 | 3.52 | $3.64 | 16573 |
| 2024-03-19 | 3.50 | $3.42 | 25506 |
| 2024-03-18 | 3.53 | $3.52 | 2102 |
| 2024-03-15 | 3.54 | $3.52 | 1830 |
| 2024-03-14 | 3.55 | $3.48 | 3952 |
| 2024-03-13 | 3.57 | $3.58 | 3019 |
| 2024-03-12 | 3.57 | $3.53 | 1392 |
| 2024-03-11 | 3.59 | $3.57 | 2627 |
| 2024-03-08 | 3.60 | $3.62 | 2429 |
| 2024-03-07 | 3.60 | $3.57 | 4182 |
| 2024-03-06 | 3.61 | $3.54 | 1001 |
| 2024-03-05 | 3.64 | $3.55 | 4994 |
| 2024-03-04 | 3.66 | $3.67 | 912 |
| 2024-03-01 | 3.66 | $3.62 | 29104 |
| 2024-02-29 | 3.67 | $3.47 | 8916 |
| 2024-02-28 | 3.72 | $3.74 | 7253 |
| 2024-02-27 | 3.72 | $3.68 | 995 |
| 2024-02-26 | 3.72 | $3.65 | 4424 |
| 2024-02-23 | 3.74 | $3.66 | 4459 |
| 2024-02-22 | 3.76 | $3.74 | 3437 |
| 2024-02-21 | 3.76 | $3.59 | 2136 |
| 2024-02-20 | 3.80 | $3.56 | 2251 |
| 2024-02-16 | 3.85 | $3.83 | 7365 |
| 2024-02-15 | 3.85 | $3.90 | 13511 |
| 2024-02-14 | 3.83 | $3.89 | — |
| 2024-02-13 | 3.81 | $3.89 | 7713 |
| 2024-02-12 | 3.79 | $3.91 | 65037 |
| 2024-02-09 | 3.76 | $3.67 | 3085 |
| 2024-02-08 | 3.78 | $3.56 | 3038 |
| 2024-02-07 | 3.82 | $3.56 | 476 |
| 2024-02-06 | 3.87 | $3.83 | 3018 |
| 2024-02-05 | 3.87 | $3.80 | 9380 |
| 2024-02-02 | 3.88 | $3.90 | 744 |
| 2024-02-01 | 3.87 | $3.79 | 652 |
| 2024-01-31 | 3.87 | $3.95 | 2127 |
| 2024-01-30 | 3.85 | $4.04 | 5227 |
| 2024-01-29 | 3.80 | $3.84 | 2560 |
| 2024-01-26 | 3.78 | $3.83 | 2695 |
| 2024-01-25 | 3.77 | $3.96 | 14283 |
| 2024-01-24 | 3.72 | $3.96 | 71581 |
| 2024-01-23 | 3.66 | $3.89 | 84240 |
| 2024-01-22 | 3.62 | $3.71 | 131608 |
| 2024-01-19 | 3.60 | $3.34 | 63034 |
| 2024-01-18 | 3.65 | $3.34 | 1983 |
| 2024-01-17 | 3.72 | $3.38 | 41502 |
| 2024-01-16 | 3.79 | $3.46 | 42898 |
| 2024-01-12 | 3.85 | $3.67 | 728 |
| 2024-01-11 | 3.87 | $3.61 | 3634 |
| 2024-01-10 | 3.91 | $3.75 | 9813 |
| 2024-01-09 | 3.93 | $3.76 | 77078 |
| 2024-01-08 | 3.95 | $3.79 | 14551 |
| 2024-01-05 | 3.96 | $3.86 | 11140 |
| 2024-01-04 | 3.96 | $3.96 | 36095 |
| 2024-01-03 | 3.94 | $3.99 | 33020 |
| 2024-01-02 | 3.90 | $4.03 | 159289 |
| 2023-12-29 | 3.86 | $3.85 | 4798 |
| 2023-12-28 | 3.84 | $3.85 | 39560 |
| 2023-12-27 | 3.81 | $3.90 | 10341 |
| 2023-12-26 | 3.77 | $3.75 | 1439 |
| 2023-12-22 | 3.76 | $3.78 | 43256 |
| 2023-12-21 | 3.73 | $3.64 | 43961 |
| 2023-12-20 | 3.73 | $3.75 | 19904 |
| 2023-12-19 | 3.71 | $3.91 | 28194 |
| 2023-12-18 | 3.64 | $3.92 | 48682 |
| 2023-12-15 | 3.56 | $3.94 | 58299 |
| 2023-12-14 | 3.47 | $3.74 | 55591 |
| 2023-12-13 | 3.40 | $3.67 | 95863 |
| 2023-12-12 | 3.34 | $3.52 | 66925 |
| 2023-12-11 | 3.29 | $3.43 | 16760 |
| 2023-12-08 | 3.26 | $3.44 | 148945 |
| 2023-12-07 | 3.22 | $3.20 | 47561 |
| 2023-12-06 | 3.23 | $3.20 | 830 |
| 2023-12-05 | 3.23 | $3.20 | 2761 |
| 2023-12-04 | 3.24 | $3.26 | 37487 |
| 2023-12-01 | 3.23 | $3.26 | 1422 |
| 2023-11-30 | 3.22 | $3.20 | 1084 |
| 2023-11-29 | 3.23 | $3.19 | 52723 |
| 2023-11-28 | 3.24 | $3.25 | 575 |
| 2023-11-27 | 3.24 | $3.20 | 3944 |
| 2023-11-24 | 3.24 | $3.20 | 23062 |
| 2023-11-22 | 3.25 | $3.23 | 33486 |
| 2023-11-21 | 3.25 | $3.19 | 1679 |
| 2023-11-20 | 3.26 | $3.30 | 11407 |
| 2023-11-17 | 3.25 | $3.26 | 2705 |
| 2023-11-16 | 3.25 | $3.26 | 17949 |
| 2023-11-15 | 3.25 | $3.30 | 3392 |
| 2023-11-14 | 3.23 | $3.40 | 52360 |
| 2023-11-13 | 3.20 | $3.25 | 12006 |
| 2023-11-10 | 3.18 | $3.24 | 12862 |
| 2023-11-09 | 3.17 | $3.23 | 8021 |
| 2023-11-08 | 3.16 | $3.28 | 1831 |
| 2023-11-07 | 3.14 | $3.31 | 3125 |
| 2023-11-06 | 3.11 | $3.22 | 5216 |
| 2023-11-03 | 3.09 | $3.26 | 2902 |
| 2023-11-02 | 3.06 | $3.17 | 1849 |
| 2023-11-01 | 3.05 | $3.02 | 2923 |
| 2023-10-31 | 3.06 | $3.27 | 429 |
| 2023-10-30 | 3.03 | $3.13 | 17388 |
| 2023-10-27 | 3.02 | $3.12 | 1495 |
| 2023-10-26 | 3.02 | $3.08 | 15791 |
| 2023-10-25 | 3.02 | $2.97 | 3543 |
| 2023-10-24 | 3.04 | $3.04 | 1300 |
| 2023-10-23 | 3.06 | $3.04 | 559 |
| 2023-10-20 | 3.07 | $3.06 | 1935 |
| 2023-10-19 | 3.09 | $3.25 | 2092 |
| 2023-10-18 | 3.07 | $3.12 | 5569 |
| 2023-10-17 | 3.07 | $3.11 | 734 |
| 2023-10-16 | 3.08 | $3.16 | 3341 |
| 2023-10-13 | 3.08 | $3.21 | 2025 |
| 2023-10-12 | 3.08 | $3.06 | 6486 |
| 2023-10-11 | 3.10 | $3.23 | 14720 |
| 2023-10-10 | 3.09 | $3.11 | 11894 |
| 2023-10-09 | 3.10 | $3.00 | 19237 |
| 2023-10-06 | 3.15 | $3.19 | 1117 |
| 2023-10-05 | 3.16 | $3.10 | 2602 |
| 2023-10-04 | 3.19 | $3.04 | 2112 |
| 2023-10-03 | 3.24 | $3.07 | 10464 |
| 2023-10-02 | 3.29 | $3.12 | 11509 |
| 2023-09-29 | 3.34 | $3.27 | 2617 |
| 2023-09-28 | 3.37 | $3.15 | 7533 |
| 2023-09-27 | 3.43 | $3.29 | 2876 |
| 2023-09-26 | 3.47 | $3.27 | 25369 |
| 2023-09-25 | 3.52 | $3.21 | 37712 |
| 2023-09-22 | 3.59 | $3.35 | 5539 |
| 2023-09-21 | 3.64 | $3.37 | 12069 |
| 2023-09-20 | 3.70 | $3.72 | 7829 |
| 2023-09-19 | 3.69 | $3.56 | 7911 |
| 2023-09-18 | 3.72 | $3.57 | 5229 |
| 2023-09-15 | 3.75 | $3.80 | 10220 |
| 2023-09-14 | 3.73 | $3.79 | 13157 |
| 2023-09-13 | 3.71 | $3.99 | 18506 |
| 2023-09-12 | 3.65 | $3.84 | 46543 |
| 2023-09-11 | 3.61 | $3.90 | 73541 |
| 2023-09-08 | 3.55 | $3.98 | 142846 |
| 2023-09-07 | 3.46 | $3.85 | 659458 |
| 2023-09-06 | 3.39 | $3.30 | 3700 |
| 2023-09-05 | 3.42 | $3.43 | 9500 |
| 2023-09-01 | 3.43 | $3.44 | 4000 |
| 2023-08-31 | 3.44 | $3.58 | 4100 |
| 2023-08-30 | 3.42 | $3.47 | 2000 |
| 2023-08-29 | 3.43 | $3.58 | 7400 |
| 2023-08-28 | 3.41 | $3.50 | 2700 |
| 2023-08-25 | 3.41 | $3.42 | 4100 |
| 2023-08-24 | 3.42 | $3.30 | 10000 |
| 2023-08-23 | 3.47 | $3.48 | 18000 |
| 2023-08-22 | 3.48 | $3.33 | 4800 |
| 2023-08-21 | 3.53 | $3.49 | 9000 |
| 2023-08-18 | 3.55 | $3.54 | 3800 |
| 2023-08-17 | 3.57 | $3.59 | 4100 |
| 2023-08-16 | 3.58 | $3.53 | 1700 |
| 2023-08-15 | 3.60 | $3.56 | 44900 |
| 2023-08-14 | 3.63 | $3.66 | 14400 |
| 2023-08-11 | 3.63 | $3.70 | 11900 |
| 2023-08-10 | 3.63 | $3.67 | 15700 |
| 2023-08-09 | 3.64 | $3.62 | 5700 |
| 2023-08-08 | 3.65 | $3.69 | 47600 |
| 2023-08-07 | 3.66 | $3.88 | 14900 |
| 2023-08-04 | 3.63 | $3.72 | 14200 |
| 2023-08-03 | 3.63 | $3.50 | 12200 |
| 2023-08-02 | 3.68 | $3.67 | 18000 |
| 2023-08-01 | 3.69 | $3.60 | 10300 |
| 2023-07-31 | 3.73 | $3.54 | 8000 |
| 2023-07-28 | 3.79 | $3.70 | 19500 |
| 2023-07-27 | 3.82 | $3.68 | 2000 |
| 2023-07-26 | 3.86 | $3.75 | 4800 |
| 2023-07-25 | 3.89 | $3.76 | 6500 |
| 2023-07-24 | 3.93 | $3.91 | 19100 |
| 2023-07-21 | 3.95 | $3.92 | 17600 |
| 2023-07-20 | 3.96 | $3.83 | 13900 |
| 2023-07-19 | 4.00 | $4.00 | 21100 |
| 2023-07-18 | 4.00 | $4.12 | 9900 |
| 2023-07-17 | 3.98 | $4.08 | 17500 |
| 2023-07-14 | 3.97 | $4.09 | 34200 |
| 2023-07-13 | 3.96 | $4.10 | 50200 |
| 2023-07-12 | 3.94 | $4.00 | 47000 |
| 2023-07-11 | 3.93 | $3.90 | 35800 |
| 2023-07-10 | 3.95 | $4.00 | 33000 |
| 2023-07-07 | 3.96 | $3.93 | 53800 |
| 2023-07-06 | 3.98 | $3.85 | 77500 |
| 2023-07-05 | 4.02 | $3.86 | 171500 |
| 2023-07-03 | 4.06 | $3.74 | 849100 |
| 2023-06-30 | 4.14 | $3.54 | 4.5M |
| 2023-06-29 | 4.27 | $4.05 | 34800 |
| 2023-06-28 | 4.31 | $4.29 | 20400 |
| 2023-06-27 | 4.31 | $3.94 | 91000 |
| 2023-06-26 | 4.39 | $4.22 | 9400 |
| 2023-06-23 | 4.42 | $4.20 | 18200 |
| 2023-06-22 | 4.45 | $4.12 | 73500 |
| 2023-06-21 | 4.51 | $4.68 | 15200 |
| 2023-06-20 | 4.46 | $4.60 | 8400 |
| 2023-06-16 | 4.41 | $4.57 | 19500 |
| 2023-06-15 | 4.37 | $4.65 | 27600 |
| 2023-06-14 | 4.30 | $4.61 | 14000 |
| 2023-06-13 | 4.23 | $4.24 | 54800 |
| 2023-06-12 | 4.22 | $4.32 | 11200 |
| 2023-06-09 | 4.20 | $4.04 | 2900 |
| 2023-06-08 | 4.23 | $4.13 | 25200 |
| 2023-06-07 | 4.24 | $4.23 | 6000 |
| 2023-06-06 | 4.24 | $4.32 | 7000 |
| 2023-06-05 | 4.22 | $4.20 | 13500 |
| 2023-06-02 | 4.22 | $4.17 | 8900 |
| 2023-06-01 | 4.22 | $4.15 | 12000 |
| 2023-05-31 | 4.23 | $4.07 | 3700 |
| 2023-05-30 | 4.26 | $4.28 | 7500 |
| 2023-05-26 | 4.25 | $4.30 | 7000 |
| 2023-05-25 | 4.23 | $4.27 | 9500 |
| 2023-05-24 | 4.21 | $4.18 | 1300 |
| 2023-05-23 | 4.22 | $4.25 | 1800 |
| 2023-05-22 | 4.20 | $4.18 | 900 |
| 2023-05-19 | 4.20 | $4.10 | 1800 |
| 2023-05-18 | 4.21 | $4.14 | 1800 |
| 2023-05-17 | 4.22 | $4.25 | 39800 |
| 2023-05-16 | 4.21 | $4.26 | 2700 |
| 2023-05-15 | 4.19 | $4.13 | 3100 |
| 2023-05-12 | 4.19 | $4.12 | 20400 |
| 2023-05-11 | 4.20 | $4.27 | 1200 |
| 2023-05-10 | 4.17 | $4.26 | 2100 |
| 2023-05-09 | 4.14 | $4.30 | 30000 |
| 2023-05-08 | 4.10 | $4.27 | 7100 |
| 2023-05-05 | 4.06 | $4.48 | 2500 |
| 2023-05-04 | 3.97 | $4.10 | 1800 |
| 2023-05-03 | 3.94 | $4.27 | 1700 |
| 2023-05-02 | 3.88 | $4.25 | 9200 |
| 2023-05-01 | 3.80 | $4.00 | 600 |
| 2023-04-28 | 3.77 | $4.00 | 5700 |
| 2023-04-27 | 3.74 | $3.81 | 200 |
| 2023-04-26 | 3.74 | $3.70 | 1800 |
| 2023-04-25 | 3.76 | $3.74 | 2100 |
| 2023-04-24 | 3.78 | $3.73 | 8100 |
| 2023-04-21 | 3.81 | $3.76 | 9200 |
| 2023-04-20 | 3.83 | $3.85 | 4000 |
| 2023-04-19 | 3.84 | $3.80 | 1800 |
| 2023-04-18 | 3.86 | $3.76 | 3900 |
| 2023-04-17 | 3.90 | $3.88 | 3000 |
| 2023-04-14 | 3.91 | $4.00 | 2600 |
| 2023-04-13 | 3.90 | $4.06 | 3300 |
| 2023-04-12 | 3.89 | $3.88 | 27800 |
| 2023-04-11 | 3.90 | $3.79 | 2600 |
| 2023-04-10 | 3.94 | $3.78 | 8100 |
| 2023-04-06 | 3.99 | $3.91 | 4600 |
| 2023-04-05 | 4.01 | $3.99 | 3200 |
| 2023-04-04 | 4.03 | $4.03 | 4000 |
| 2023-04-03 | 4.04 | $4.03 | 7500 |
| 2023-03-31 | 4.06 | $4.10 | 15100 |
| 2023-03-30 | 4.06 | $4.10 | 4300 |
| 2023-03-29 | 4.06 | $3.99 | 9800 |
| 2023-03-28 | 4.08 | $4.08 | 9400 |
| 2023-03-27 | 4.10 | $4.14 | 8000 |
| 2023-03-24 | 4.10 | $3.93 | 7000 |
| 2023-03-23 | 4.15 | $4.08 | 4000 |
| 2023-03-22 | 4.17 | $4.10 | 10500 |
| 2023-03-21 | 4.19 | $4.06 | 12900 |
| 2023-03-20 | 4.23 | $4.08 | 8400 |
| 2023-03-17 | 4.26 | $4.21 | 5200 |
| 2023-03-16 | 4.28 | $4.20 | 2400 |
| 2023-03-15 | 4.30 | $4.13 | 11100 |
| 2023-03-14 | 4.34 | $4.20 | 4800 |
| 2023-03-13 | 4.37 | $4.30 | 7200 |
| 2023-03-10 | 4.39 | $4.32 | 3800 |
| 2023-03-09 | 4.40 | $4.31 | 1700 |
| 2023-03-08 | 4.42 | $4.36 | 700 |
| 2023-03-07 | 4.43 | $4.38 | 2500 |
| 2023-03-06 | 4.43 | $4.36 | 5000 |
| 2023-03-03 | 4.45 | $4.44 | 3000 |
| 2023-03-02 | 4.44 | $4.45 | 1800 |
| 2023-03-01 | 4.44 | $4.41 | 4300 |
| 2023-02-28 | 4.44 | $4.40 | 3800 |
| 2023-02-27 | 4.44 | $4.32 | 4100 |
| 2023-02-24 | 4.46 | $4.29 | 6300 |
| 2023-02-23 | 4.49 | $4.31 | 2600 |
| 2023-02-22 | 4.52 | $4.30 | 13400 |
| 2023-02-21 | 4.55 | $4.34 | 14800 |
| 2023-02-17 | 4.59 | $4.49 | 7000 |
| 2023-02-16 | 4.59 | $4.44 | 4100 |
| 2023-02-15 | 4.61 | $4.50 | 9900 |
| 2023-02-14 | 4.61 | $4.51 | 25200 |
| 2023-02-13 | 4.61 | $4.56 | 25600 |
| 2023-02-10 | 4.60 | $4.69 | 2500 |
| 2023-02-09 | 4.56 | $4.69 | 13100 |
| 2023-02-08 | 4.52 | $4.60 | 1200 |
| 2023-02-07 | 4.48 | $4.53 | 2200 |
| 2023-02-06 | 4.45 | $4.46 | 4000 |
| 2023-02-03 | 4.43 | $4.61 | 4500 |
| 2023-02-02 | 4.38 | $4.50 | 9400 |
| 2023-02-01 | 4.34 | $4.41 | 10000 |
| 2023-01-31 | 4.31 | $4.29 | 1400 |
| 2023-01-30 | 4.30 | $4.36 | 7600 |
| 2023-01-27 | 4.28 | $4.36 | 5000 |
| 2023-01-26 | 4.25 | $4.18 | 5400 |
| 2023-01-25 | 4.25 | $4.16 | 700 |
| 2023-01-24 | 4.25 | $4.20 | 2200 |
| 2023-01-23 | 4.25 | $4.19 | 4300 |
| 2023-01-20 | 4.25 | $4.31 | 4400 |
| 2023-01-19 | 4.22 | $4.25 | 5000 |
| 2023-01-18 | 4.21 | $4.16 | 2800 |
| 2023-01-17 | 4.20 | $4.11 | 6300 |
| 2023-01-13 | 4.21 | $4.13 | 42700 |
| 2023-01-12 | 4.21 | $4.10 | 12700 |
| 2023-01-11 | 4.21 | $4.22 | 6700 |
| 2023-01-10 | 4.20 | $4.17 | 23400 |
| 2023-01-09 | 4.18 | $4.18 | 10700 |
| 2023-01-06 | 4.17 | $4.32 | 7700 |
| 2023-01-05 | 4.12 | $4.19 | 14900 |
| 2023-01-04 | 4.09 | $4.26 | 17400 |
| 2023-01-03 | 4.03 | $4.25 | 13200 |
| 2022-12-30 | 3.98 | $4.39 | 10900 |
| 2022-12-29 | 3.88 | $4.30 | 8400 |
| 2022-12-28 | 3.78 | $4.10 | 12700 |
| 2022-12-27 | 3.72 | $4.01 | 28500 |
| 2022-12-23 | 3.66 | $3.95 | 59100 |
| 2022-12-22 | 3.60 | $3.72 | 11400 |
| 2022-12-21 | 3.58 | $3.65 | 9900 |
| 2022-12-20 | 3.58 | $3.59 | 28200 |
| 2022-12-19 | 3.58 | $3.61 | 15400 |
| 2022-12-16 | 3.59 | $3.57 | 4900 |
| 2022-12-15 | 3.61 | $3.62 | 7800 |
| 2022-12-14 | 3.61 | $3.64 | 7800 |
| 2022-12-13 | 3.62 | $3.65 | 10500 |
| 2022-12-12 | 3.62 | $3.62 | 18400 |
| 2022-12-09 | 3.64 | $3.65 | 7000 |
| 2022-12-08 | 3.65 | $3.63 | 17000 |
| 2022-12-07 | 3.66 | $3.55 | 12800 |
| 2022-12-06 | 3.70 | $3.53 | 20700 |
| 2022-12-05 | 3.74 | $3.67 | 11200 |
| 2022-12-02 | 3.77 | $3.78 | 15600 |
| 2022-12-01 | 3.77 | $3.70 | 4400 |
| 2022-11-30 | 3.79 | $3.76 | 17000 |
| 2022-11-29 | 3.81 | $3.69 | 17500 |
| 2022-11-28 | 3.84 | $3.72 | 18800 |
| 2022-11-25 | 3.87 | $3.80 | 14600 |
| 2022-11-23 | 3.89 | $3.85 | 10900 |
| 2022-11-22 | 3.90 | $3.79 | 11600 |
| 2022-11-21 | 3.93 | $3.88 | 11200 |
| 2022-11-18 | 3.94 | $3.94 | 14000 |
| 2022-11-17 | 3.94 | $3.95 | 8500 |
| 2022-11-16 | 3.94 | $3.97 | 8500 |
| 2022-11-15 | 3.94 | $4.00 | 24800 |
| 2022-11-14 | 3.93 | $3.97 | 13200 |
| 2022-11-11 | 3.92 | $4.12 | 13300 |
| 2022-11-10 | 3.88 | $3.95 | 23400 |
| 2022-11-09 | 3.87 | $3.85 | 5400 |
| 2022-11-08 | 3.88 | $3.73 | 15000 |
| 2022-11-07 | 3.92 | $3.78 | 6500 |
| 2022-11-04 | 3.95 | $3.87 | 23800 |
| 2022-11-03 | 3.97 | $3.78 | 6100 |
| 2022-11-02 | 4.01 | $4.03 | 13400 |
| 2022-11-01 | 4.00 | $4.11 | 8100 |
| 2022-10-31 | 3.98 | $4.03 | 11600 |
| 2022-10-28 | 3.97 | $4.05 | 6700 |
| 2022-10-27 | 3.95 | $4.15 | 10400 |
| 2022-10-26 | 3.91 | $4.01 | 8700 |
| 2022-10-25 | 3.89 | $4.18 | 23000 |
| 2022-10-24 | 3.84 | $3.87 | 16400 |
| 2022-10-21 | 3.84 | $3.88 | 26000 |
| 2022-10-20 | 3.84 | $3.86 | 3700 |
| 2022-10-19 | 3.85 | $3.82 | 18400 |
| 2022-10-18 | 3.86 | $4.02 | 64500 |
| 2022-10-17 | 3.84 | $3.82 | 24800 |
| 2022-10-14 | 3.85 | $4.04 | 15300 |
| 2022-10-13 | 3.83 | $3.98 | 15200 |
| 2022-10-12 | 3.81 | $3.88 | 12000 |
| 2022-10-11 | 3.80 | $3.78 | 15400 |
| 2022-10-10 | 3.83 | $3.80 | 18800 |
| 2022-10-07 | 3.85 | $3.96 | 14300 |
| 2022-10-06 | 3.84 | $3.80 | 15000 |
| 2022-10-05 | 3.86 | $3.90 | 11200 |
| 2022-10-04 | 3.87 | $4.04 | 31900 |
| 2022-10-03 | 3.85 | $3.80 | 48000 |
| 2022-09-30 | 3.88 | $3.65 | 37600 |
| 2022-09-29 | 3.95 | $3.91 | 77500 |
| 2022-09-28 | 3.97 | $3.98 | 63600 |
| 2022-09-27 | 3.98 | $3.83 | 45700 |
| 2022-09-26 | 4.03 | $3.79 | 38600 |
| 2022-09-23 | 4.09 | $3.83 | 48600 |
| 2022-09-22 | 4.16 | $3.90 | 49000 |
| 2022-09-21 | 4.22 | $4.04 | 62100 |
| 2022-09-20 | 4.26 | $4.15 | 21800 |
| 2022-09-19 | 4.28 | $4.23 | 51500 |
| 2022-09-16 | 4.30 | $4.11 | 33400 |
| 2022-09-15 | 4.34 | $4.14 | 17100 |
| 2022-09-14 | 4.38 | $4.27 | 96900 |
| 2022-09-13 | 4.40 | $4.42 | 44800 |
| 2022-09-12 | 4.39 | $4.50 | 33000 |
| 2022-09-09 | 4.36 | $4.47 | 51600 |
| 2022-09-08 | 4.34 | $4.34 | 57900 |
| 2022-09-07 | 4.34 | $4.32 | 30300 |
| 2022-09-06 | 4.34 | $4.20 | 92800 |
| 2022-09-02 | 4.36 | $4.40 | 45700 |
| 2022-09-01 | 4.35 | $4.21 | 17600 |
| 2022-08-31 | 4.38 | $4.30 | 25000 |
| 2022-08-30 | 4.39 | $4.17 | 17500 |
| 2022-08-29 | 4.44 | $4.23 | 15800 |
| 2022-08-26 | 4.47 | $4.14 | 41200 |
| 2022-08-25 | 4.53 | $4.18 | 69000 |
| 2022-08-24 | 4.59 | $4.42 | 15700 |
| 2022-08-23 | 4.61 | $4.45 | 35700 |
| 2022-08-22 | 4.62 | $4.42 | 43100 |
| 2022-08-19 | 4.64 | $4.33 | 49000 |
| 2022-08-18 | 4.68 | $4.54 | 44200 |
| 2022-08-17 | 4.69 | $4.41 | 29600 |
| 2022-08-16 | 4.72 | $4.58 | 17000 |
| 2022-08-15 | 4.71 | $4.50 | 77800 |
| 2022-08-12 | 4.72 | $4.68 | 61700 |
| 2022-08-11 | 4.70 | $4.72 | 46100 |
| 2022-08-10 | 4.66 | $4.64 | 36200 |
| 2022-08-09 | 4.62 | $4.86 | 77000 |
| 2022-08-08 | 4.54 | $4.56 | 96100 |
| 2022-08-05 | 4.50 | $4.64 | 56600 |
| 2022-08-04 | 4.44 | $4.43 | 68200 |
| 2022-08-03 | 4.41 | $4.48 | 82500 |
| 2022-08-02 | 4.36 | $4.40 | 59600 |
| 2022-08-01 | 4.32 | $4.44 | 83200 |
| 2022-07-29 | 4.27 | $4.30 | 32700 |
| 2022-07-28 | 4.23 | $4.32 | 46500 |
| 2022-07-27 | 4.18 | $4.34 | 59100 |
| 2022-07-26 | 4.12 | $4.18 | 42900 |
| 2022-07-25 | 4.08 | $4.15 | 4700 |
| 2022-07-22 | 4.04 | $4.15 | 24700 |
| 2022-07-21 | 4.00 | $4.36 | 57600 |
| 2022-07-20 | 3.90 | $4.20 | 56600 |
| 2022-07-19 | 3.81 | $4.10 | 45000 |
| 2022-07-18 | 3.74 | $4.03 | 34600 |
| 2022-07-15 | 3.66 | $4.02 | 150700 |
| 2022-07-14 | 3.58 | $3.80 | 80900 |
| 2022-07-13 | 3.53 | $3.75 | 81900 |
| 2022-07-12 | 3.47 | $3.76 | 138600 |
| 2022-07-11 | 3.41 | $3.76 | 81600 |
| 2022-07-08 | 3.34 | $3.43 | 17000 |
| 2022-07-07 | 3.33 | $3.57 | 3800 |
| 2022-07-06 | 3.29 | $3.29 | 5000 |
| 2022-07-05 | 3.30 | $3.36 | 24000 |
| 2022-07-01 | 3.29 | $3.26 | 700 |
| 2022-06-30 | 3.31 | $3.22 | 10800 |
| 2022-06-29 | 3.34 | $3.36 | 3700 |
| 2022-06-28 | 3.34 | $3.35 | 800 |
| 2022-06-27 | 3.35 | $3.33 | 300 |
| 2022-06-24 | 3.36 | $3.38 | 2200 |
| 2022-06-23 | 3.37 | $3.36 | 1100 |
| 2022-06-22 | 3.38 | $3.36 | 1800 |
| 2022-06-21 | 3.39 | $3.37 | 6000 |
| 2022-06-17 | 3.41 | $3.29 | 9300 |
| 2022-06-16 | 3.44 | $3.39 | 7800 |
| 2022-06-15 | 3.46 | $3.29 | 2900 |
| 2022-06-14 | 3.50 | $3.41 | 30700 |
| 2022-06-13 | 3.53 | $3.09 | 8000 |
| 2022-06-10 | 3.62 | $3.49 | 12700 |
| 2022-06-09 | 3.65 | $3.58 | 8200 |
| 2022-06-08 | 3.66 | $3.73 | 8300 |
| 2022-06-07 | 3.65 | $3.80 | 13000 |
| 2022-06-06 | 3.61 | $3.99 | 3800 |
| 2022-06-03 | 3.53 | $3.63 | 3000 |
| 2022-06-02 | 3.51 | $3.62 | 11200 |
| 2022-06-01 | 3.49 | $3.60 | 18200 |
| 2022-05-31 | 3.48 | $3.59 | 4500 |
| 2022-05-27 | 3.46 | $3.71 | 9600 |
| 2022-05-26 | 3.42 | $3.41 | 5900 |
| 2022-05-25 | 3.43 | $3.49 | 700 |
| 2022-05-24 | 3.43 | $3.45 | 6900 |
| 2022-05-23 | 3.44 | $3.66 | 6700 |
| 2022-05-20 | 3.40 | $3.59 | 7100 |
| 2022-05-19 | 3.37 | $3.60 | 7500 |
| 2022-05-18 | 3.34 | $3.42 | 8000 |
| 2022-05-17 | 3.35 | $3.35 | 6800 |
| 2022-05-16 | 3.36 | $3.41 | 16100 |
| 2022-05-13 | 3.37 | $3.21 | 5200 |
| 2022-05-12 | 3.43 | $3.29 | 11700 |
| 2022-05-11 | 3.48 | $3.55 | 7500 |
| 2022-05-10 | 3.48 | $3.30 | 2900 |
| 2022-05-09 | 3.53 | $3.31 | 3100 |
| 2022-05-06 | 3.60 | $3.42 | 17900 |
| 2022-05-05 | 3.65 | $3.61 | 8200 |
| 2022-05-04 | 3.67 | $3.55 | 2800 |
| 2022-05-03 | 3.70 | $3.64 | 500 |
| 2022-05-02 | 3.72 | $3.60 | 8900 |
| 2022-04-29 | 3.76 | $3.60 | 8300 |
| 2022-04-28 | 3.80 | $3.72 | 3700 |
| 2022-04-27 | 3.82 | $3.53 | 3400 |
| 2022-04-26 | 3.89 | $3.55 | 6400 |
| 2022-04-25 | 3.96 | $3.73 | 3300 |
| 2022-04-22 | 4.01 | $3.75 | 11200 |
| 2022-04-21 | 4.06 | $4.09 | 9700 |
| 2022-04-20 | 4.05 | $4.07 | 52000 |
| 2022-04-19 | 4.04 | $4.00 | 38300 |
| 2022-04-18 | 4.04 | $4.05 | 42600 |
| 2022-04-14 | 4.03 | $4.04 | 8000 |
| 2022-04-13 | 4.02 | $4.25 | 7900 |
| 2022-04-12 | 3.96 | $4.04 | 4300 |
| 2022-04-11 | 3.94 | $4.15 | 43500 |
| 2022-04-08 | 3.89 | $3.95 | 10700 |
| 2022-04-07 | 3.88 | $3.92 | 7100 |
| 2022-04-06 | 3.87 | $3.75 | 9700 |
| 2022-04-05 | 3.89 | $3.82 | 49600 |
| 2022-04-04 | 3.91 | $3.92 | 28700 |
| 2022-04-01 | 3.90 | $3.90 | 52400 |
| 2022-03-31 | 3.90 | $4.00 | 71600 |
| 2022-03-30 | 3.87 | $3.81 | 25300 |
| 2022-03-29 | 3.89 | $3.91 | 3500 |
| 2022-03-28 | 3.88 | $3.95 | 80600 |
| 2022-03-25 | 3.87 | $4.29 | 70000 |
| 2022-03-24 | 3.78 | $3.88 | 4400 |
| 2022-03-23 | 3.76 | $3.81 | 44500 |
| 2022-03-22 | 3.75 | $3.95 | 21100 |
| 2022-03-21 | 3.72 | $3.91 | 20600 |
| 2022-03-18 | 3.68 | $4.06 | 36300 |
| 2022-03-17 | 3.62 | $3.84 | 20700 |
| 2022-03-16 | 3.58 | $3.70 | 31200 |
| 2022-03-15 | 3.58 | $3.70 | 40500 |
| 2022-03-14 | 3.57 | $3.78 | 3500 |
| 2022-03-11 | 3.54 | $3.67 | 28200 |
| 2022-03-10 | 3.54 | $3.76 | 25900 |
| 2022-03-09 | 3.51 | $3.62 | 48300 |
| 2022-03-08 | 3.52 | $3.48 | 8000 |
| 2022-03-07 | 3.55 | $3.14 | 5800 |
| 2022-03-04 | 3.66 | $3.43 | 4400 |
| 2022-03-03 | 3.73 | $3.58 | 3800 |
| 2022-03-02 | 3.79 | $3.87 | 4600 |
| 2022-03-01 | 3.79 | $3.69 | 11100 |
| 2022-02-28 | 3.83 | $3.75 | 5200 |
| 2022-02-25 | 3.86 | $3.91 | 8700 |
| 2022-02-24 | 3.87 | $3.70 | 9800 |
| 2022-02-23 | 3.92 | $4.01 | 4000 |
| 2022-02-22 | 3.91 | $3.91 | 9300 |
| 2022-02-18 | 3.93 | $3.92 | 9500 |
| 2022-02-17 | 3.95 | $4.19 | 6100 |
| 2022-02-16 | 3.92 | $4.05 | 22800 |
| 2022-02-15 | 3.91 | $3.94 | 14700 |
| 2022-02-14 | 3.92 | $3.80 | 5400 |
| 2022-02-11 | 3.97 | $3.89 | 9400 |
| 2022-02-10 | 4.00 | $4.08 | 3900 |
| 2022-02-09 | 4.01 | $3.92 | 15300 |
| 2022-02-08 | 4.04 | $3.85 | 3600 |
| 2022-02-07 | 4.10 | $3.93 | 3100 |
| 2022-02-04 | 4.15 | $3.93 | 2300 |
| 2022-02-03 | 4.22 | $4.09 | 15400 |
| 2022-02-02 | 4.25 | $4.13 | 7300 |
| 2022-02-01 | 4.29 | $4.24 | 11400 |
| 2022-01-31 | 4.31 | $4.10 | 6500 |
| 2022-01-28 | 4.36 | $4.02 | 5300 |
| 2022-01-27 | 4.44 | $3.94 | 12500 |
| 2022-01-26 | 4.55 | $4.07 | 20900 |
| 2022-01-25 | 4.65 | $4.08 | 37700 |
| 2022-01-24 | 4.76 | $4.12 | 43900 |
| 2022-01-21 | 4.88 | $4.47 | 18800 |
| 2022-01-20 | 4.95 | $4.53 | 19000 |
| 2022-01-19 | 5.01 | $4.57 | 64800 |
| 2022-01-18 | 5.07 | $4.81 | 49800 |
| 2022-01-14 | 5.09 | $4.93 | 23200 |
| 2022-01-13 | 5.08 | $4.85 | 5500 |
| 2022-01-12 | 5.09 | $4.87 | 41100 |
| 2022-01-11 | 5.09 | $4.90 | 67200 |
| 2022-01-10 | 5.09 | $5.03 | 59100 |
| 2022-01-07 | 5.05 | $4.82 | 18100 |
| 2022-01-06 | 5.05 | $4.76 | 58000 |
| 2022-01-05 | 5.06 | $4.65 | 120200 |
| 2022-01-04 | 5.09 | $4.83 | 155800 |
| 2022-01-03 | 5.09 | $5.04 | 184700 |
| 2021-12-31 | 5.04 | $5.00 | 100300 |
| 2021-12-30 | 4.98 | $4.94 | 86500 |
| 2021-12-29 | 4.93 | $4.94 | 192800 |
| 2021-12-28 | 4.87 | $5.08 | 336100 |
| 2021-12-27 | 4.76 | $4.88 | 393700 |
| 2021-12-23 | 4.67 | $5.40 | 366600 |
| 2021-12-22 | 4.46 | $5.63 | 2.1M |
| 2021-12-21 | 4.17 | $5.30 | 631100 |
| 2021-12-20 | 3.89 | $5.65 | 2.2M |
| 2021-12-17 | 3.49 | $5.09 | 37.9M |
| 2021-12-16 | 3.15 | $3.32 | 8800 |
| 2021-12-15 | 3.13 | $3.27 | 10200 |
| 2021-12-14 | 3.11 | $3.23 | 20600 |
| 2021-12-13 | 3.10 | $3.24 | 17200 |
| 2021-12-10 | 3.09 | $3.05 | 12700 |
| 2021-12-09 | 3.11 | $3.08 | 3000 |
| 2021-12-08 | 3.14 | $3.01 | 15900 |
| 2021-12-07 | 3.18 | $3.08 | 11900 |
| 2021-12-06 | 3.22 | $3.11 | 7000 |
| 2021-12-03 | 3.25 | $3.19 | 15700 |
| 2021-12-02 | 3.28 | $3.25 | 2300 |
| 2021-12-01 | 3.30 | $3.25 | 11200 |
| 2021-11-30 | 3.32 | $3.20 | 5800 |
| 2021-11-29 | 3.36 | $3.27 | 4300 |
| 2021-11-26 | 3.39 | $3.35 | 6200 |
| 2021-11-24 | 3.41 | $3.34 | 2900 |
| 2021-11-23 | 3.43 | $3.38 | 8200 |
| 2021-11-22 | 3.45 | $3.44 | 3400 |
| 2021-11-19 | 3.47 | $3.51 | 4500 |
| 2021-11-18 | 3.46 | $3.35 | 19400 |
| 2021-11-17 | 3.50 | $3.44 | 4300 |
| 2021-11-16 | 3.52 | $3.48 | 2600 |
| 2021-11-15 | 3.53 | $3.53 | 5100 |
| 2021-11-12 | 3.54 | $3.54 | 2500 |
| 2021-11-11 | 3.54 | $3.52 | 2400 |
| 2021-11-10 | 3.55 | $3.60 | 4800 |
| 2021-11-09 | 3.55 | $3.65 | 4200 |
| 2021-11-08 | 3.53 | $3.55 | 1400 |
| 2021-11-05 | 3.54 | $3.56 | 3400 |
| 2021-11-04 | 3.54 | $3.57 | 4000 |
| 2021-11-03 | 3.54 | $3.63 | 32400 |
| 2021-11-02 | 3.53 | $3.52 | 20400 |
| 2021-11-01 | 3.54 | $3.53 | 9600 |
| 2021-10-29 | 3.55 | $3.45 | 6700 |
| 2021-10-28 | 3.58 | $3.54 | 3400 |
| 2021-10-27 | 3.60 | $3.57 | 1600 |
| 2021-10-26 | 3.61 | $3.59 | 14700 |
| 2021-10-25 | 3.62 | $3.61 | 4400 |
| 2021-10-22 | 3.63 | $3.60 | 8500 |
| 2021-10-21 | 3.64 | $3.64 | 1800 |
| 2021-10-20 | 3.65 | $3.68 | 4800 |
| 2021-10-19 | 3.65 | $3.63 | 10300 |
| 2021-10-18 | 3.67 | $3.70 | 700 |
| 2021-10-15 | 3.66 | $3.68 | 1800 |
| 2021-10-14 | 3.67 | $3.59 | 5400 |
| 2021-10-13 | 3.69 | $3.78 | 4500 |
| 2021-10-12 | 3.68 | $3.60 | 2700 |
| 2021-10-11 | 3.70 | $3.64 | 1300 |
| 2021-10-08 | 3.72 | $3.63 | 8000 |
| 2021-10-07 | 3.75 | $3.67 | 3500 |
| 2021-10-06 | 3.77 | $3.66 | 3200 |
| 2021-10-05 | 3.80 | $3.75 | 3600 |
| 2021-10-04 | 3.81 | $3.77 | 12000 |
| 2021-10-01 | 3.82 | $3.98 | 1100 |
| 2021-09-30 | 3.79 | $3.70 | 5400 |
| 2021-09-29 | 3.81 | $3.77 | 3600 |
| 2021-09-28 | 3.82 | $3.81 | 3000 |
| 2021-09-27 | 3.82 | $3.85 | 4600 |
| 2021-09-24 | 3.82 | $3.84 | 9800 |
| 2021-09-23 | 3.82 | $3.70 | 5500 |
| 2021-09-22 | 3.84 | $3.79 | 2100 |
| 2021-09-21 | 3.86 | $3.71 | 6900 |
| 2021-09-20 | 3.89 | $3.79 | 4200 |
| 2021-09-17 | 3.91 | $3.86 | 2600 |
| 2021-09-16 | 3.91 | $3.83 | 4000 |
| 2021-09-15 | 3.93 | $3.78 | 3400 |
| 2021-09-14 | 3.96 | $3.81 | 3400 |
| 2021-09-13 | 3.98 | $3.88 | 1500 |
| 2021-09-10 | 4.00 | $3.90 | 3000 |
| 2021-09-09 | 4.01 | $3.98 | 9500 |
| 2021-09-08 | 4.01 | $4.00 | 6500 |
| 2021-09-07 | 4.00 | $4.10 | 8500 |
| 2021-09-03 | 3.97 | $4.13 | 2600 |
| 2021-09-02 | 3.93 | $4.11 | 9500 |
| 2021-09-01 | 3.89 | $4.08 | 20200 |
| 2021-08-31 | 3.84 | $4.14 | 72800 |
| 2021-08-30 | 3.77 | $3.84 | 2900 |
| 2021-08-27 | 3.76 | $3.81 | 1100 |
| 2021-08-26 | 3.75 | $3.78 | 4100 |
| 2021-08-25 | 3.75 | $3.70 | 8800 |
| 2021-08-24 | 3.76 | $3.81 | 3700 |
| 2021-08-23 | 3.75 | $3.77 | 7000 |
| 2021-08-20 | 3.75 | $3.77 | 10000 |
| 2021-08-19 | 3.75 | $3.76 | 7000 |
| 2021-08-18 | 3.75 | $3.76 | 3800 |
| 2021-08-17 | 3.75 | $3.72 | 5300 |
| 2021-08-16 | 3.76 | $3.76 | 13500 |
| 2021-08-13 | 3.76 | $3.69 | 7400 |
| 2021-08-12 | 3.78 | $3.80 | 7800 |
| 2021-08-11 | 3.78 | $3.79 | 1300 |
| 2021-08-10 | 3.78 | $3.73 | 2700 |
| 2021-08-09 | 3.79 | $3.81 | 4600 |
| 2021-08-06 | 3.79 | $3.84 | 2200 |
| 2021-08-05 | 3.78 | $3.91 | 5600 |
| 2021-08-04 | 3.76 | $3.83 | 6400 |
| 2021-08-03 | 3.75 | $3.92 | 2500 |
| 2021-08-02 | 3.72 | $3.84 | 12700 |
| 2021-07-30 | 3.70 | $3.74 | 8100 |
| 2021-07-29 | 3.69 | $3.73 | 4100 |
| 2021-07-28 | 3.70 | $3.80 | 8300 |
| 2021-07-27 | 3.68 | $3.68 | 9900 |
| 2021-07-26 | 3.69 | $3.80 | 19800 |
| 2021-07-23 | 3.68 | $3.80 | 35100 |
| 2021-07-22 | 3.67 | $3.75 | 6400 |
| 2021-07-21 | 3.66 | $3.67 | 15400 |
| 2021-07-20 | 3.67 | $3.70 | 6200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
6.15
2026-01-20
Close Price
$5.97
Vol: 1853
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.01
Average
4.02
Maximum
6.34
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-01-20 | 6.15 | $5.97 | 1853 |
| 2026-01-16 | 6.21 | $5.97 | 1464 |
| 2026-01-15 | 6.27 | $6.27 | 214 |
| 2026-01-14 | 6.25 | $6.19 | 636 |
| 2026-01-13 | 6.25 | $6.20 | — |
| 2026-01-12 | 6.25 | $6.20 | 380 |
| 2026-01-09 | 6.24 | $6.06 | 2868 |
| 2026-01-08 | 6.26 | $6.10 | 400 |
| 2026-01-07 | 6.28 | $5.95 | 1348 |
| 2026-01-06 | 6.34 | $6.41 | 4025 |
| 2026-01-05 | 6.27 | $6.13 | 160 |
| 2026-01-02 | 6.26 | $6.03 | 667 |
| 2025-12-31 | 6.28 | $6.19 | 4138 |
| 2025-12-30 | 6.25 | $6.15 | 815 |
| 2025-12-29 | 6.22 | $6.15 | 2062 |
| 2025-12-26 | 6.17 | $6.10 | 669 |
| 2025-12-24 | 6.12 | $6.05 | — |
| 2025-12-23 | 6.08 | $6.05 | 327 |
| 2025-12-22 | 6.02 | $5.69 | 2851 |
| 2025-12-19 | 6.05 | $6.40 | 26056 |
| 2025-12-18 | 5.86 | $5.61 | 2329 |
| 2025-12-17 | 5.87 | $5.62 | — |
| 2025-12-16 | 5.88 | $5.62 | 582 |
| 2025-12-15 | 5.88 | $5.80 | 1096 |
| 2025-12-12 | 5.81 | $5.74 | 2119 |
| 2025-12-11 | 5.74 | $5.86 | 7921 |
| 2025-12-10 | 5.62 | $5.70 | 2634 |
| 2025-12-09 | 5.51 | $5.31 | 278 |
| 2025-12-08 | 5.49 | $5.30 | 646 |
| 2025-12-05 | 5.47 | $5.27 | 2349 |
| 2025-12-04 | 5.45 | $5.39 | 2577 |
| 2025-12-03 | 5.37 | $5.84 | 7316 |
| 2025-12-02 | 5.13 | $5.49 | 2026 |
| 2025-12-01 | 4.95 | $5.13 | 1362 |
| 2025-11-28 | 4.83 | $5.30 | 2027 |
| 2025-11-26 | 4.63 | $4.68 | 2014 |
| 2025-11-25 | 4.58 | $4.50 | 1316 |
| 2025-11-24 | 4.57 | $4.45 | 1622 |
| 2025-11-21 | 4.58 | $4.29 | 5340 |
| 2025-11-20 | 4.63 | $4.80 | 23893 |
| 2025-11-19 | 4.53 | $4.85 | 56948 |
| 2025-11-18 | 4.39 | $4.73 | 54200 |
| 2025-11-17 | 4.26 | $4.61 | 39700 |
| 2025-11-14 | 4.13 | $4.25 | 30800 |
| 2025-11-13 | 4.10 | $4.15 | 16100 |
| 2025-11-12 | 4.08 | $4.34 | 13800 |
| 2025-11-11 | 4.00 | $4.07 | 8330 |
| 2025-11-10 | 3.99 | $4.11 | 7900 |
| 2025-11-07 | 3.96 | $3.89 | 13600 |
| 2025-11-06 | 4.00 | $3.96 | 3900 |
| 2025-11-05 | 4.03 | $3.89 | 12100 |
| 2025-11-04 | 4.09 | $4.05 | 14400 |
| 2025-11-03 | 4.10 | $3.87 | 18801 |
| 2025-10-31 | 4.18 | $3.86 | 30917 |
| 2025-10-30 | 4.28 | $4.24 | 2010 |
| 2025-10-29 | 4.28 | $4.19 | 300 |
| 2025-10-28 | 4.29 | $4.20 | 600 |
| 2025-10-27 | 4.30 | $4.24 | 2941 |
| 2025-10-24 | 4.30 | $4.30 | 1609 |
| 2025-10-23 | 4.28 | $4.30 | 603 |
| 2025-10-22 | 4.25 | $4.30 | 2301 |
| 2025-10-21 | 4.22 | $4.25 | 2700 |
| 2025-10-20 | 4.19 | $4.08 | 4621 |
| 2025-10-17 | 4.21 | $4.24 | 2600 |
| 2025-10-16 | 4.18 | $4.16 | 5637 |
| 2025-10-15 | 4.17 | $4.24 | 9698 |
| 2025-10-14 | 4.13 | $4.17 | 7616 |
| 2025-10-13 | 4.11 | $4.25 | 732 |
| 2025-10-10 | 4.05 | $4.25 | 3000 |
| 2025-10-09 | 3.97 | $4.28 | 34700 |
| 2025-10-08 | 3.88 | $3.91 | 4000 |
| 2025-10-07 | 3.88 | $3.96 | 2600 |
| 2025-10-06 | 3.86 | $4.03 | 9100 |
| 2025-10-03 | 3.82 | $4.08 | 3100 |
| 2025-10-02 | 3.76 | $3.99 | 3827 |
| 2025-10-01 | 3.71 | $3.85 | 30200 |
| 2025-09-30 | 3.70 | $3.80 | 7700 |
| 2025-09-29 | 3.70 | $3.65 | 9230 |
| 2025-09-26 | 3.76 | $3.55 | 7440 |
| 2025-09-25 | 3.86 | $3.53 | 12400 |
| 2025-09-24 | 4.00 | $3.63 | 6007 |
| 2025-09-23 | 4.13 | $3.63 | 38000 |
| 2025-09-22 | 4.28 | $4.15 | 21234 |
| 2025-09-19 | 4.31 | $4.33 | 2336 |
| 2025-09-18 | 4.29 | $4.38 | 700 |
| 2025-09-17 | 4.24 | $4.22 | 1522 |
| 2025-09-16 | 4.23 | $4.30 | 2333 |
| 2025-09-15 | 4.20 | $4.33 | 3937 |
| 2025-09-12 | 4.14 | $4.25 | 3500 |
| 2025-09-11 | 4.10 | $4.19 | 2213 |
| 2025-09-10 | 4.07 | $4.14 | 4200 |
| 2025-09-09 | 4.05 | $4.27 | 1300 |
| 2025-09-08 | 3.98 | $3.96 | 2000 |
| 2025-09-05 | 4.00 | $3.94 | 6302 |
| 2025-09-04 | 4.02 | $3.88 | 2433 |
| 2025-09-03 | 4.07 | $3.95 | 900 |
| 2025-09-02 | 4.11 | $3.84 | 1520 |
| 2025-08-29 | 4.19 | $4.00 | 1234 |
| 2025-08-28 | 4.23 | $4.06 | 1616 |
| 2025-08-27 | 4.27 | $4.14 | 1748 |
| 2025-08-26 | 4.29 | $4.10 | 2400 |
| 2025-08-25 | 4.32 | $4.23 | 1400 |
| 2025-08-22 | 4.31 | $4.38 | 1600 |
| 2025-08-21 | 4.26 | $4.12 | 417 |
| 2025-08-20 | 4.27 | $4.32 | 1200 |
| 2025-08-19 | 4.21 | $4.48 | 1600 |
| 2025-08-18 | 4.10 | $4.50 | 14800 |
| 2025-08-15 | 3.95 | $3.99 | 2643 |
| 2025-08-14 | 3.92 | $4.11 | 4035 |
| 2025-08-13 | 3.86 | $4.08 | 4700 |
| 2025-08-12 | 3.79 | $3.79 | 700 |
| 2025-08-11 | 3.80 | $3.73 | 10100 |
| 2025-08-08 | 3.83 | $3.80 | 16500 |
| 2025-08-07 | 3.84 | $3.73 | 4100 |
| 2025-08-06 | 3.88 | $3.81 | 509 |
| 2025-08-05 | 3.90 | $3.76 | 2040 |
| 2025-08-04 | 3.95 | $3.79 | 1200 |
| 2025-08-01 | 3.99 | $3.80 | 2836 |
| 2025-07-31 | 4.04 | $3.94 | 5946 |
| 2025-07-30 | 4.05 | $3.97 | 900 |
| 2025-07-29 | 4.05 | $4.12 | 940 |
| 2025-07-28 | 4.01 | $4.16 | 522 |
| 2025-07-25 | 3.95 | $4.14 | 850 |
| 2025-07-24 | 3.87 | $3.98 | 3532 |
| 2025-07-23 | 3.84 | $4.07 | 16118 |
| 2025-07-22 | 3.76 | $3.78 | 1600 |
| 2025-07-21 | 3.76 | $3.90 | 700 |
| 2025-07-18 | 3.72 | $3.79 | 603 |
| 2025-07-17 | 3.72 | $3.83 | 3736 |
| 2025-07-16 | 3.69 | $3.84 | 2800 |
| 2025-07-15 | 3.67 | $3.79 | 1300 |
| 2025-07-14 | 3.65 | $3.79 | 1227 |
| 2025-07-11 | 3.63 | $3.65 | 5500 |
| 2025-07-10 | 3.66 | $3.75 | 5858 |
| 2025-07-09 | 3.66 | $3.81 | 700 |
| 2025-07-08 | 3.64 | $3.68 | 2200 |
| 2025-07-07 | 3.67 | $3.66 | 1700 |
| 2025-07-03 | 3.71 | $3.87 | 330 |
| 2025-07-02 | 3.69 | $3.89 | 732 |
| 2025-07-01 | 3.67 | $3.79 | 800 |
| 2025-06-30 | 3.67 | $3.73 | 7322 |
| 2025-06-27 | 3.70 | $3.61 | 22737 |
| 2025-06-26 | 3.78 | $3.84 | 6900 |
| 2025-06-25 | 3.80 | $3.61 | 4421 |
| 2025-06-24 | 3.90 | $3.85 | 4009 |
| 2025-06-23 | 3.95 | $3.81 | 1900 |
| 2025-06-20 | 4.03 | $3.93 | 2800 |
| 2025-06-18 | 4.09 | $4.04 | 825 |
| 2025-06-17 | 4.13 | $4.08 | 400 |
| 2025-06-16 | 4.16 | $4.15 | 600 |
| 2025-06-13 | 4.18 | $4.10 | 1507 |
| 2025-06-12 | 4.22 | $4.03 | 9200 |
| 2025-06-11 | 4.29 | $4.20 | 12920 |
| 2025-06-10 | 4.32 | $4.24 | 1500 |
| 2025-06-09 | 4.34 | $4.20 | 1700 |
| 2025-06-06 | 4.39 | $4.03 | 2800 |
| 2025-06-05 | 4.49 | $4.47 | 186 |
| 2025-06-04 | 4.47 | $4.47 | 1000 |
| 2025-06-03 | 4.45 | $4.51 | 400 |
| 2025-06-02 | 4.41 | $4.28 | 2100 |
| 2025-05-30 | 4.44 | $4.51 | 2300 |
| 2025-05-29 | 4.39 | $4.39 | 4105 |
| 2025-05-28 | 4.37 | $4.31 | 4800 |
| 2025-05-27 | 4.36 | $4.29 | 2849 |
| 2025-05-23 | 4.36 | $4.23 | 4300 |
| 2025-05-22 | 4.38 | $4.34 | 10700 |
| 2025-05-21 | 4.36 | $4.35 | 5000 |
| 2025-05-20 | 4.34 | $4.32 | 9500 |
| 2025-05-19 | 4.31 | $4.18 | 1300 |
| 2025-05-16 | 4.32 | $4.19 | 800 |
| 2025-05-15 | 4.33 | $3.98 | 7300 |
| 2025-05-14 | 4.40 | $4.05 | 6137 |
| 2025-05-13 | 4.46 | $4.21 | 10000 |
| 2025-05-12 | 4.48 | $4.36 | 23013 |
| 2025-05-09 | 4.46 | $4.30 | 24800 |
| 2025-05-08 | 4.44 | $4.30 | 10100 |
| 2025-05-07 | 4.41 | $4.25 | 52700 |
| 2025-05-06 | 4.38 | $4.62 | 11100 |
| 2025-05-05 | 4.23 | $4.53 | 5100 |
| 2025-05-02 | 4.07 | $4.28 | 3500 |
| 2025-05-01 | 3.94 | $4.08 | 8345 |
| 2025-04-30 | 3.85 | $4.10 | 3000 |
| 2025-04-29 | 3.74 | $4.05 | 22100 |
| 2025-04-28 | 3.61 | $3.67 | 10700 |
| 2025-04-25 | 3.57 | $3.64 | 3100 |
| 2025-04-24 | 3.53 | $3.67 | 5800 |
| 2025-04-23 | 3.47 | $3.64 | 16127 |
| 2025-04-22 | 3.41 | $3.28 | 31220 |
| 2025-04-21 | 3.46 | $3.57 | 7044 |
| 2025-04-17 | 3.42 | $3.51 | — |
| 2025-04-16 | 3.38 | $3.51 | 8100 |
| 2025-04-15 | 3.35 | $3.69 | 7600 |
| 2025-04-14 | 3.25 | $3.46 | 2900 |
| 2025-04-11 | 3.20 | $3.39 | 15433 |
| 2025-04-10 | 3.16 | $3.26 | 124200 |
| 2025-04-09 | 3.16 | $2.72 | 80816 |
| 2025-04-08 | 3.34 | $3.36 | 10332 |
| 2025-04-07 | 3.35 | $3.19 | 21200 |
| 2025-04-04 | 3.42 | $3.36 | 8112 |
| 2025-04-03 | 3.45 | $3.41 | 12715 |
| 2025-04-02 | 3.47 | $3.40 | 11523 |
| 2025-04-01 | 3.50 | $3.52 | 24209 |
| 2025-03-31 | 3.51 | $3.42 | 20566 |
| 2025-03-28 | 3.54 | $3.67 | 5240 |
| 2025-03-27 | 3.51 | $3.55 | 15240 |
| 2025-03-26 | 3.50 | $3.48 | 12300 |
| 2025-03-25 | 3.52 | $3.41 | 7634 |
| 2025-03-24 | 3.56 | $3.53 | 4533 |
| 2025-03-21 | 3.58 | $3.63 | 920 |
| 2025-03-20 | 3.56 | $3.61 | — |
| 2025-03-19 | 3.55 | $3.61 | 445 |
| 2025-03-18 | 3.55 | $3.64 | 1115 |
| 2025-03-17 | 3.53 | $3.64 | 20200 |
| 2025-03-14 | 3.50 | $3.51 | 5000 |
| 2025-03-13 | 3.52 | $3.50 | 1915 |
| 2025-03-12 | 3.54 | $3.63 | 15400 |
| 2025-03-11 | 3.53 | $3.58 | 10737 |
| 2025-03-10 | 3.53 | $3.63 | 19230 |
| 2025-03-07 | 3.52 | $3.65 | 20727 |
| 2025-03-06 | 3.50 | $3.39 | 6500 |
| 2025-03-05 | 3.56 | $3.70 | 900 |
| 2025-03-04 | 3.54 | $3.47 | 16612 |
| 2025-03-03 | 3.59 | $3.40 | 20700 |
| 2025-02-28 | 3.67 | $3.47 | 7808 |
| 2025-02-27 | 3.75 | $3.54 | 4812 |
| 2025-02-26 | 3.82 | $3.52 | 7900 |
| 2025-02-25 | 3.92 | $3.66 | 3521 |
| 2025-02-24 | 3.99 | $3.90 | 4140 |
| 2025-02-21 | 4.00 | $3.83 | 9900 |
| 2025-02-20 | 4.04 | $3.92 | 19545 |
| 2025-02-19 | 4.05 | $3.84 | 16800 |
| 2025-02-18 | 4.09 | $3.86 | 3144 |
| 2025-02-14 | 4.13 | $4.13 | 4503 |
| 2025-02-13 | 4.09 | $4.20 | 2003 |
| 2025-02-12 | 4.02 | $4.06 | 2318 |
| 2025-02-11 | 3.97 | $3.88 | 16400 |
| 2025-02-10 | 3.97 | $3.92 | 2416 |
| 2025-02-07 | 3.95 | $3.91 | 742 |
| 2025-02-06 | 3.93 | $4.00 | 4300 |
| 2025-02-05 | 3.88 | $3.99 | 12687 |
| 2025-02-04 | 3.81 | $3.74 | 3732 |
| 2025-02-03 | 3.81 | $3.85 | 6400 |
| 2025-01-31 | 3.78 | $3.73 | 14300 |
| 2025-01-30 | 3.77 | $3.97 | 16400 |
| 2025-01-29 | 3.69 | $3.73 | 31700 |
| 2025-01-28 | 3.67 | $3.84 | 61031 |
| 2025-01-27 | 3.60 | $3.67 | 23690 |
| 2025-01-24 | 3.57 | $3.60 | 2600 |
| 2025-01-23 | 3.57 | $3.70 | 1829 |
| 2025-01-22 | 3.53 | $3.60 | 1940 |
| 2025-01-21 | 3.51 | $3.66 | 4400 |
| 2025-01-17 | 3.47 | $3.47 | 3904 |
| 2025-01-16 | 3.49 | $3.45 | 2008 |
| 2025-01-15 | 3.52 | $3.46 | 9400 |
| 2025-01-14 | 3.55 | $3.45 | 1200 |
| 2025-01-13 | 3.60 | $3.44 | 3100 |
| 2025-01-10 | 3.66 | $3.60 | 4300 |
| 2025-01-08 | 3.68 | $3.67 | 1610 |
| 2025-01-07 | 3.69 | $3.73 | 5310 |
| 2025-01-06 | 3.69 | $3.80 | 3409 |
| 2025-01-03 | 3.66 | $3.74 | 622 |
| 2025-01-02 | 3.65 | $3.83 | 5300 |
| 2024-12-31 | 3.61 | $3.72 | 8342 |
| 2024-12-30 | 3.61 | $3.69 | 6036 |
| 2024-12-27 | 3.61 | $3.70 | 2200 |
| 2024-12-26 | 3.61 | $3.71 | 1700 |
| 2024-12-24 | 3.61 | $3.67 | 5231 |
| 2024-12-23 | 3.63 | $3.82 | 5214 |
| 2024-12-20 | 3.61 | $3.80 | 3200 |
| 2024-12-19 | 3.59 | $3.72 | 11203 |
| 2024-12-18 | 3.60 | $3.79 | 54328 |
| 2024-12-17 | 3.60 | $3.66 | 5762 |
| 2024-12-16 | 3.64 | $3.80 | 1435 |
| 2024-12-13 | 3.66 | $3.82 | 3213 |
| 2024-12-12 | 3.67 | $3.82 | 2900 |
| 2024-12-11 | 3.70 | $3.83 | 5525 |
| 2024-12-10 | 3.73 | $3.94 | 5619 |
| 2024-12-09 | 3.75 | $4.00 | 5422 |
| 2024-12-06 | 3.75 | $3.90 | 15849 |
| 2024-12-05 | 3.80 | $3.93 | 5910 |
| 2024-12-04 | 3.85 | $4.10 | 8948 |
| 2024-12-03 | 3.86 | $4.04 | 2100 |
| 2024-12-02 | 3.91 | $4.05 | 5600 |
| 2024-11-29 | 3.97 | $4.21 | 5732 |
| 2024-11-27 | 4.00 | $4.27 | 4232 |
| 2024-11-26 | 4.02 | $4.23 | 22214 |
| 2024-11-25 | 4.08 | $4.26 | 23600 |
| 2024-11-22 | 4.14 | $4.20 | 5200 |
| 2024-11-21 | 4.24 | $4.24 | 705 |
| 2024-11-20 | 4.36 | $4.31 | 2000 |
| 2024-11-19 | 4.49 | $4.26 | 3700 |
| 2024-11-18 | 4.68 | $4.37 | 2336 |
| 2024-11-15 | 4.87 | $4.50 | 5599 |
| 2024-11-14 | 5.07 | $4.54 | 21500 |
| 2024-11-13 | 5.31 | $5.21 | 1300 |
| 2024-11-12 | 5.39 | $5.21 | 2714 |
| 2024-11-11 | 5.48 | $5.23 | 3300 |
| 2024-11-08 | 5.60 | $5.23 | 15031 |
| 2024-11-07 | 5.74 | $5.71 | 2200 |
| 2024-11-06 | 5.75 | $5.60 | 4400 |
| 2024-11-05 | 5.81 | $5.79 | 1828 |
| 2024-11-04 | 5.81 | $5.76 | 21000 |
| 2024-11-01 | 5.83 | $5.88 | 4700 |
| 2024-10-31 | 5.81 | $5.85 | — |
| 2024-10-30 | 5.79 | $5.85 | 6600 |
| 2024-10-29 | 5.76 | $5.51 | 1625 |
| 2024-10-28 | 5.84 | $5.51 | 3236 |
| 2024-10-25 | 5.93 | $5.50 | 2900 |
| 2024-10-24 | 6.05 | $5.59 | 6444 |
| 2024-10-23 | 6.15 | $5.70 | 6800 |
| 2024-10-22 | 6.24 | $6.00 | 12200 |
| 2024-10-21 | 6.24 | $5.95 | 2169 |
| 2024-10-18 | 6.26 | $5.94 | 15300 |
| 2024-10-17 | 6.27 | $6.33 | 31200 |
| 2024-10-16 | 6.16 | $6.28 | 35700 |
| 2024-10-15 | 6.03 | $5.91 | 16800 |
| 2024-10-14 | 5.98 | $6.11 | 46936 |
| 2024-10-11 | 5.85 | $6.06 | 108904 |
| 2024-10-10 | 5.71 | $5.54 | 1906 |
| 2024-10-09 | 5.69 | $5.55 | 8710 |
| 2024-10-08 | 5.66 | $5.59 | 10500 |
| 2024-10-07 | 5.60 | $5.46 | 14002 |
| 2024-10-04 | 5.57 | $5.39 | 3600 |
| 2024-10-03 | 5.54 | $5.30 | 8433 |
| 2024-10-02 | 5.53 | $5.15 | 4420 |
| 2024-10-01 | 5.55 | $5.06 | 29000 |
| 2024-09-30 | 5.61 | $5.97 | 30748 |
| 2024-09-27 | 5.38 | $5.70 | 14404 |
| 2024-09-26 | 5.18 | $5.61 | 9600 |
| 2024-09-25 | 4.96 | $5.38 | 49400 |
| 2024-09-24 | 4.76 | $5.28 | 19065 |
| 2024-09-23 | 4.54 | $4.99 | 58512 |
| 2024-09-20 | 4.36 | $4.84 | 129443 |
| 2024-09-19 | 4.19 | $4.19 | 3335 |
| 2024-09-18 | 4.19 | $4.34 | 1802 |
| 2024-09-17 | 4.15 | $4.23 | 12400 |
| 2024-09-16 | 4.13 | $4.14 | 8427 |
| 2024-09-13 | 4.13 | $4.10 | 5300 |
| 2024-09-12 | 4.14 | $3.99 | 3304 |
| 2024-09-11 | 4.20 | $4.17 | 8729 |
| 2024-09-10 | 4.21 | $4.23 | 1000 |
| 2024-09-09 | 4.20 | $4.10 | 1717 |
| 2024-09-06 | 4.23 | $4.15 | 7451 |
| 2024-09-05 | 4.26 | $4.19 | 13063 |
| 2024-09-04 | 4.27 | $4.28 | 800 |
| 2024-09-03 | 4.26 | $4.10 | 11924 |
| 2024-08-30 | 4.30 | $4.34 | 1400 |
| 2024-08-29 | 4.28 | $4.39 | 2600 |
| 2024-08-28 | 4.24 | $4.21 | 2100 |
| 2024-08-27 | 4.24 | $3.97 | 2700 |
| 2024-08-26 | 4.31 | $4.26 | 1700 |
| 2024-08-23 | 4.32 | $4.35 | 1000 |
| 2024-08-22 | 4.29 | $4.44 | 700 |
| 2024-08-21 | 4.23 | $4.40 | 6107 |
| 2024-08-20 | 4.17 | $4.30 | 800 |
| 2024-08-19 | 4.12 | $4.26 | 8318 |
| 2024-08-16 | 4.08 | $4.27 | 4216 |
| 2024-08-15 | 4.02 | $4.10 | 1630 |
| 2024-08-14 | 4.01 | $4.10 | 7931 |
| 2024-08-13 | 4.00 | $4.10 | 9400 |
| 2024-08-12 | 3.99 | $4.04 | 7900 |
| 2024-08-09 | 3.99 | $3.93 | 13238 |
| 2024-08-08 | 4.04 | $4.11 | 7700 |
| 2024-08-07 | 4.03 | $4.06 | 4248 |
| 2024-08-06 | 4.04 | $3.99 | 6300 |
| 2024-08-05 | 4.08 | $3.92 | 3500 |
| 2024-08-02 | 4.15 | $4.02 | 3346 |
| 2024-08-01 | 4.21 | $4.14 | 2414 |
| 2024-07-31 | 4.24 | $4.21 | 11209 |
| 2024-07-30 | 4.25 | $4.24 | 11620 |
| 2024-07-29 | 4.26 | $4.22 | 3800 |
| 2024-07-26 | 4.27 | $4.01 | 20216 |
| 2024-07-25 | 4.36 | $4.52 | 4600 |
| 2024-07-24 | 4.30 | $4.15 | 2200 |
| 2024-07-23 | 4.35 | $4.21 | 4200 |
| 2024-07-22 | 4.39 | $4.37 | 5410 |
| 2024-07-19 | 4.39 | $4.16 | 8044 |
| 2024-07-18 | 4.45 | $4.64 | 1762 |
| 2024-07-17 | 4.37 | $4.70 | 4564 |
| 2024-07-16 | 4.26 | $4.45 | 11232 |
| 2024-07-15 | 4.20 | $4.50 | 6639 |
| 2024-07-12 | 4.11 | $4.25 | 15537 |
| 2024-07-11 | 4.08 | $4.40 | 12210 |
| 2024-07-10 | 4.01 | $4.36 | 6110 |
| 2024-07-09 | 3.92 | $4.22 | 3103 |
| 2024-07-08 | 3.87 | $4.35 | 7303 |
| 2024-07-05 | 3.77 | $4.16 | 4285 |
| 2024-07-03 | 3.71 | $3.97 | 1198 |
| 2024-07-02 | 3.71 | $3.97 | 4945 |
| 2024-07-01 | 3.70 | $4.00 | 6422 |
| 2024-06-28 | 3.70 | $3.61 | 4799 |
| 2024-06-27 | 3.81 | $3.86 | 7935 |
| 2024-06-26 | 3.89 | $3.75 | 26350 |
| 2024-06-25 | 4.01 | $3.81 | 13755 |
| 2024-06-24 | 4.15 | $3.93 | 11853 |
| 2024-06-21 | 4.29 | $3.88 | 17991 |
| 2024-06-20 | 4.47 | $4.01 | 4175 |
| 2024-06-18 | 4.65 | $4.15 | 19635 |
| 2024-06-17 | 4.83 | $4.10 | 16600 |
| 2024-06-14 | 5.06 | $4.09 | 31120 |
| 2024-06-13 | 5.34 | $4.76 | 32824 |
| 2024-06-12 | 5.47 | $4.70 | 63741 |
| 2024-06-11 | 5.64 | $5.17 | 159650 |
| 2024-06-10 | 5.69 | $5.54 | 136712 |
| 2024-06-07 | 5.62 | $5.43 | 70694 |
| 2024-06-06 | 5.56 | $5.20 | 33605 |
| 2024-06-05 | 5.55 | $5.32 | 49034 |
| 2024-06-04 | 5.50 | $5.42 | 104394 |
| 2024-06-03 | 5.39 | $5.53 | 34372 |
| 2024-05-31 | 5.21 | $5.18 | 80196 |
| 2024-05-30 | 5.10 | $5.92 | 155872 |
| 2024-05-29 | 4.72 | $5.19 | 42981 |
| 2024-05-28 | 4.48 | $4.64 | 10208 |
| 2024-05-24 | 4.36 | $4.53 | 19196 |
| 2024-05-23 | 4.24 | $4.57 | 32925 |
| 2024-05-22 | 4.08 | $4.44 | 57966 |
| 2024-05-21 | 3.93 | $4.10 | 18368 |
| 2024-05-20 | 3.84 | $4.00 | 46646 |
| 2024-05-17 | 3.77 | $3.76 | 6449 |
| 2024-05-16 | 3.75 | $3.80 | 6671 |
| 2024-05-15 | 3.72 | $3.79 | 3156 |
| 2024-05-14 | 3.68 | $3.69 | 3809 |
| 2024-05-13 | 3.66 | $3.69 | 1213 |
| 2024-05-10 | 3.64 | $3.76 | 6442 |
| 2024-05-09 | 3.59 | $3.74 | 1480 |
| 2024-05-08 | 3.54 | $3.59 | 1112 |
| 2024-05-07 | 3.53 | $3.55 | 6729 |
| 2024-05-06 | 3.52 | $3.53 | 4519 |
| 2024-05-03 | 3.52 | $3.66 | 4440 |
| 2024-05-02 | 3.47 | $3.50 | 1388 |
| 2024-05-01 | 3.47 | $3.44 | 2635 |
| 2024-04-30 | 3.49 | $3.50 | 3246 |
| 2024-04-29 | 3.50 | $3.52 | 5821 |
| 2024-04-26 | 3.49 | $3.49 | 1426 |
| 2024-04-25 | 3.50 | $3.45 | 12609 |
| 2024-04-24 | 3.53 | $3.49 | 3539 |
| 2024-04-23 | 3.54 | $3.44 | 2154 |
| 2024-04-22 | 3.58 | $3.66 | 9338 |
| 2024-04-19 | 3.55 | $3.41 | 2067 |
| 2024-04-18 | 3.60 | $3.59 | 3488 |
| 2024-04-17 | 3.60 | $3.63 | 3416 |
| 2024-04-16 | 3.59 | $3.63 | 8413 |
| 2024-04-15 | 3.58 | $3.52 | 2143 |
| 2024-04-12 | 3.60 | $3.58 | 1265 |
| 2024-04-11 | 3.60 | $3.66 | 1055 |
| 2024-04-10 | 3.58 | $3.67 | 2965 |
| 2024-04-09 | 3.56 | $3.57 | 5139 |
| 2024-04-08 | 3.56 | $3.46 | 13414 |
| 2024-04-05 | 3.59 | $3.53 | 14247 |
| 2024-04-04 | 3.61 | $3.62 | 4676 |
| 2024-04-03 | 3.60 | $3.65 | 6312 |
| 2024-04-02 | 3.59 | $3.57 | 4758 |
| 2024-04-01 | 3.59 | $3.56 | 379 |
| 2024-03-28 | 3.60 | $3.56 | 214 |
| 2024-03-27 | 3.62 | $3.65 | 2718 |
| 2024-03-26 | 3.61 | $3.67 | 1280 |
| 2024-03-25 | 3.58 | $3.68 | 6960 |
| 2024-03-22 | 3.56 | $3.68 | 1112 |
| 2024-03-21 | 3.52 | $3.63 | 8817 |
| 2024-03-20 | 3.50 | $3.64 | 16573 |
| 2024-03-19 | 3.46 | $3.42 | 25506 |
| 2024-03-18 | 3.49 | $3.52 | 2102 |
| 2024-03-15 | 3.50 | $3.52 | 1830 |
| 2024-03-14 | 3.51 | $3.48 | 3952 |
| 2024-03-13 | 3.53 | $3.58 | 3019 |
| 2024-03-12 | 3.53 | $3.53 | 1392 |
| 2024-03-11 | 3.55 | $3.57 | 2627 |
| 2024-03-08 | 3.55 | $3.62 | 2429 |
| 2024-03-07 | 3.55 | $3.57 | 4182 |
| 2024-03-06 | 3.56 | $3.54 | 1001 |
| 2024-03-05 | 3.58 | $3.55 | 4994 |
| 2024-03-04 | 3.61 | $3.67 | 912 |
| 2024-03-01 | 3.60 | $3.62 | 29104 |
| 2024-02-29 | 3.62 | $3.47 | 8916 |
| 2024-02-28 | 3.68 | $3.74 | 7253 |
| 2024-02-27 | 3.67 | $3.68 | 995 |
| 2024-02-26 | 3.68 | $3.65 | 4424 |
| 2024-02-23 | 3.69 | $3.66 | 4459 |
| 2024-02-22 | 3.72 | $3.74 | 3437 |
| 2024-02-21 | 3.72 | $3.59 | 2136 |
| 2024-02-20 | 3.77 | $3.56 | 2251 |
| 2024-02-16 | 3.84 | $3.83 | 7365 |
| 2024-02-15 | 3.84 | $3.90 | 13511 |
| 2024-02-14 | 3.81 | $3.89 | — |
| 2024-02-13 | 3.79 | $3.89 | 7713 |
| 2024-02-12 | 3.76 | $3.91 | 65037 |
| 2024-02-09 | 3.71 | $3.67 | 3085 |
| 2024-02-08 | 3.73 | $3.56 | 3038 |
| 2024-02-07 | 3.79 | $3.56 | 476 |
| 2024-02-06 | 3.87 | $3.83 | 3018 |
| 2024-02-05 | 3.87 | $3.80 | 9380 |
| 2024-02-02 | 3.89 | $3.90 | 744 |
| 2024-02-01 | 3.87 | $3.79 | 652 |
| 2024-01-31 | 3.89 | $3.95 | 2127 |
| 2024-01-30 | 3.86 | $4.04 | 5227 |
| 2024-01-29 | 3.79 | $3.84 | 2560 |
| 2024-01-26 | 3.77 | $3.83 | 2695 |
| 2024-01-25 | 3.74 | $3.96 | 14283 |
| 2024-01-24 | 3.67 | $3.96 | 71581 |
| 2024-01-23 | 3.59 | $3.89 | 84240 |
| 2024-01-22 | 3.51 | $3.71 | 131608 |
| 2024-01-19 | 3.47 | $3.34 | 63034 |
| 2024-01-18 | 3.54 | $3.34 | 1983 |
| 2024-01-17 | 3.62 | $3.38 | 41502 |
| 2024-01-16 | 3.72 | $3.46 | 42898 |
| 2024-01-12 | 3.80 | $3.67 | 728 |
| 2024-01-11 | 3.84 | $3.61 | 3634 |
| 2024-01-10 | 3.91 | $3.75 | 9813 |
| 2024-01-09 | 3.94 | $3.76 | 77078 |
| 2024-01-08 | 3.98 | $3.79 | 14551 |
| 2024-01-05 | 4.01 | $3.86 | 11140 |
| 2024-01-04 | 4.03 | $3.96 | 36095 |
| 2024-01-03 | 4.01 | $3.99 | 33020 |
| 2024-01-02 | 3.98 | $4.03 | 159289 |
| 2023-12-29 | 3.93 | $3.85 | 4798 |
| 2023-12-28 | 3.92 | $3.85 | 39560 |
| 2023-12-27 | 3.90 | $3.90 | 10341 |
| 2023-12-26 | 3.86 | $3.75 | 1439 |
| 2023-12-22 | 3.85 | $3.78 | 43256 |
| 2023-12-21 | 3.84 | $3.64 | 43961 |
| 2023-12-20 | 3.86 | $3.75 | 19904 |
| 2023-12-19 | 3.84 | $3.91 | 28194 |
| 2023-12-18 | 3.77 | $3.92 | 48682 |
| 2023-12-15 | 3.68 | $3.94 | 58299 |
| 2023-12-14 | 3.56 | $3.74 | 55591 |
| 2023-12-13 | 3.47 | $3.67 | 95863 |
| 2023-12-12 | 3.38 | $3.52 | 66925 |
| 2023-12-11 | 3.33 | $3.43 | 16760 |
| 2023-12-08 | 3.28 | $3.44 | 148945 |
| 2023-12-07 | 3.23 | $3.20 | 47561 |
| 2023-12-06 | 3.23 | $3.20 | 830 |
| 2023-12-05 | 3.24 | $3.20 | 2761 |
| 2023-12-04 | 3.25 | $3.26 | 37487 |
| 2023-12-01 | 3.25 | $3.26 | 1422 |
| 2023-11-30 | 3.24 | $3.20 | 1084 |
| 2023-11-29 | 3.25 | $3.19 | 52723 |
| 2023-11-28 | 3.26 | $3.25 | 575 |
| 2023-11-27 | 3.26 | $3.20 | 3944 |
| 2023-11-24 | 3.28 | $3.20 | 23062 |
| 2023-11-22 | 3.29 | $3.23 | 33486 |
| 2023-11-21 | 3.30 | $3.19 | 1679 |
| 2023-11-20 | 3.32 | $3.30 | 11407 |
| 2023-11-17 | 3.32 | $3.26 | 2705 |
| 2023-11-16 | 3.32 | $3.26 | 17949 |
| 2023-11-15 | 3.32 | $3.30 | 3392 |
| 2023-11-14 | 3.31 | $3.40 | 52360 |
| 2023-11-13 | 3.26 | $3.25 | 12006 |
| 2023-11-10 | 3.25 | $3.24 | 12862 |
| 2023-11-09 | 3.24 | $3.23 | 8021 |
| 2023-11-08 | 3.24 | $3.28 | 1831 |
| 2023-11-07 | 3.21 | $3.31 | 3125 |
| 2023-11-06 | 3.17 | $3.22 | 5216 |
| 2023-11-03 | 3.14 | $3.26 | 2902 |
| 2023-11-02 | 3.10 | $3.17 | 1849 |
| 2023-11-01 | 3.08 | $3.02 | 2923 |
| 2023-10-31 | 3.10 | $3.27 | 429 |
| 2023-10-30 | 3.05 | $3.13 | 17388 |
| 2023-10-27 | 3.03 | $3.12 | 1495 |
| 2023-10-26 | 3.02 | $3.08 | 15791 |
| 2023-10-25 | 3.01 | $2.97 | 3543 |
| 2023-10-24 | 3.04 | $3.04 | 1300 |
| 2023-10-23 | 3.06 | $3.04 | 559 |
| 2023-10-20 | 3.08 | $3.06 | 1935 |
| 2023-10-19 | 3.10 | $3.25 | 2092 |
| 2023-10-18 | 3.06 | $3.12 | 5569 |
| 2023-10-17 | 3.06 | $3.11 | 734 |
| 2023-10-16 | 3.06 | $3.16 | 3341 |
| 2023-10-13 | 3.05 | $3.21 | 2025 |
| 2023-10-12 | 3.03 | $3.06 | 6486 |
| 2023-10-11 | 3.05 | $3.23 | 14720 |
| 2023-10-10 | 3.02 | $3.11 | 11894 |
| 2023-10-09 | 3.03 | $3.00 | 19237 |
| 2023-10-06 | 3.07 | $3.19 | 1117 |
| 2023-10-05 | 3.07 | $3.10 | 2602 |
| 2023-10-04 | 3.10 | $3.04 | 2112 |
| 2023-10-03 | 3.15 | $3.07 | 10464 |
| 2023-10-02 | 3.21 | $3.12 | 11509 |
| 2023-09-29 | 3.27 | $3.27 | 2617 |
| 2023-09-28 | 3.30 | $3.15 | 7533 |
| 2023-09-27 | 3.38 | $3.29 | 2876 |
| 2023-09-26 | 3.43 | $3.27 | 25369 |
| 2023-09-25 | 3.49 | $3.21 | 37712 |
| 2023-09-22 | 3.59 | $3.35 | 5539 |
| 2023-09-21 | 3.67 | $3.37 | 12069 |
| 2023-09-20 | 3.76 | $3.72 | 7829 |
| 2023-09-19 | 3.76 | $3.56 | 7911 |
| 2023-09-18 | 3.81 | $3.57 | 5229 |
| 2023-09-15 | 3.86 | $3.80 | 10220 |
| 2023-09-14 | 3.85 | $3.79 | 13157 |
| 2023-09-13 | 3.84 | $3.99 | 18506 |
| 2023-09-12 | 3.76 | $3.84 | 46543 |
| 2023-09-11 | 3.71 | $3.90 | 73541 |
| 2023-09-08 | 3.63 | $3.98 | 142846 |
| 2023-09-07 | 3.50 | $3.85 | 659458 |
| 2023-09-06 | 3.39 | $3.30 | 3700 |
| 2023-09-05 | 3.44 | $3.43 | 9500 |
| 2023-09-01 | 3.45 | $3.44 | 4000 |
| 2023-08-31 | 3.46 | $3.58 | 4100 |
| 2023-08-30 | 3.43 | $3.47 | 2000 |
| 2023-08-29 | 3.43 | $3.58 | 7400 |
| 2023-08-28 | 3.40 | $3.50 | 2700 |
| 2023-08-25 | 3.38 | $3.42 | 4100 |
| 2023-08-24 | 3.39 | $3.30 | 10000 |
| 2023-08-23 | 3.45 | $3.48 | 18000 |
| 2023-08-22 | 3.46 | $3.33 | 4800 |
| 2023-08-21 | 3.52 | $3.49 | 9000 |
| 2023-08-18 | 3.54 | $3.54 | 3800 |
| 2023-08-17 | 3.56 | $3.59 | 4100 |
| 2023-08-16 | 3.57 | $3.53 | 1700 |
| 2023-08-15 | 3.59 | $3.56 | 44900 |
| 2023-08-14 | 3.62 | $3.66 | 14400 |
| 2023-08-11 | 3.62 | $3.70 | 11900 |
| 2023-08-10 | 3.61 | $3.67 | 15700 |
| 2023-08-09 | 3.61 | $3.62 | 5700 |
| 2023-08-08 | 3.63 | $3.69 | 47600 |
| 2023-08-07 | 3.63 | $3.88 | 14900 |
| 2023-08-04 | 3.58 | $3.72 | 14200 |
| 2023-08-03 | 3.56 | $3.50 | 12200 |
| 2023-08-02 | 3.61 | $3.67 | 18000 |
| 2023-08-01 | 3.62 | $3.60 | 10300 |
| 2023-07-31 | 3.66 | $3.54 | 8000 |
| 2023-07-28 | 3.73 | $3.70 | 19500 |
| 2023-07-27 | 3.77 | $3.68 | 2000 |
| 2023-07-26 | 3.82 | $3.75 | 4800 |
| 2023-07-25 | 3.86 | $3.76 | 6500 |
| 2023-07-24 | 3.91 | $3.91 | 19100 |
| 2023-07-21 | 3.92 | $3.92 | 17600 |
| 2023-07-20 | 3.94 | $3.83 | 13900 |
| 2023-07-19 | 3.98 | $4.00 | 21100 |
| 2023-07-18 | 3.99 | $4.12 | 9900 |
| 2023-07-17 | 3.95 | $4.08 | 17500 |
| 2023-07-14 | 3.93 | $4.09 | 34200 |
| 2023-07-13 | 3.90 | $4.10 | 50200 |
| 2023-07-12 | 3.85 | $4.00 | 47000 |
| 2023-07-11 | 3.84 | $3.90 | 35800 |
| 2023-07-10 | 3.85 | $4.00 | 33000 |
| 2023-07-07 | 3.84 | $3.93 | 53800 |
| 2023-07-06 | 3.85 | $3.85 | 77500 |
| 2023-07-05 | 3.89 | $3.86 | 171500 |
| 2023-07-03 | 3.93 | $3.74 | 849100 |
| 2023-06-30 | 4.03 | $3.54 | 4.5M |
| 2023-06-29 | 4.21 | $4.05 | 34800 |
| 2023-06-28 | 4.27 | $4.29 | 20400 |
| 2023-06-27 | 4.27 | $3.94 | 91000 |
| 2023-06-26 | 4.38 | $4.22 | 9400 |
| 2023-06-23 | 4.43 | $4.20 | 18200 |
| 2023-06-22 | 4.49 | $4.12 | 73500 |
| 2023-06-21 | 4.59 | $4.68 | 15200 |
| 2023-06-20 | 4.52 | $4.60 | 8400 |
| 2023-06-16 | 4.47 | $4.57 | 19500 |
| 2023-06-15 | 4.42 | $4.65 | 27600 |
| 2023-06-14 | 4.32 | $4.61 | 14000 |
| 2023-06-13 | 4.22 | $4.24 | 54800 |
| 2023-06-12 | 4.21 | $4.32 | 11200 |
| 2023-06-09 | 4.18 | $4.04 | 2900 |
| 2023-06-08 | 4.22 | $4.13 | 25200 |
| 2023-06-07 | 4.25 | $4.23 | 6000 |
| 2023-06-06 | 4.25 | $4.32 | 7000 |
| 2023-06-05 | 4.22 | $4.20 | 13500 |
| 2023-06-02 | 4.22 | $4.17 | 8900 |
| 2023-06-01 | 4.23 | $4.15 | 12000 |
| 2023-05-31 | 4.25 | $4.07 | 3700 |
| 2023-05-30 | 4.29 | $4.28 | 7500 |
| 2023-05-26 | 4.28 | $4.30 | 7000 |
| 2023-05-25 | 4.26 | $4.27 | 9500 |
| 2023-05-24 | 4.25 | $4.18 | 1300 |
| 2023-05-23 | 4.26 | $4.25 | 1800 |
| 2023-05-22 | 4.24 | $4.18 | 900 |
| 2023-05-19 | 4.25 | $4.10 | 1800 |
| 2023-05-18 | 4.28 | $4.14 | 1800 |
| 2023-05-17 | 4.30 | $4.25 | 39800 |
| 2023-05-16 | 4.29 | $4.26 | 2700 |
| 2023-05-15 | 4.27 | $4.13 | 3100 |
| 2023-05-12 | 4.29 | $4.12 | 20400 |
| 2023-05-11 | 4.31 | $4.27 | 1200 |
| 2023-05-10 | 4.29 | $4.26 | 2100 |
| 2023-05-09 | 4.27 | $4.30 | 30000 |
| 2023-05-08 | 4.22 | $4.27 | 7100 |
| 2023-05-05 | 4.18 | $4.48 | 2500 |
| 2023-05-04 | 4.06 | $4.10 | 1800 |
| 2023-05-03 | 4.02 | $4.27 | 1700 |
| 2023-05-02 | 3.93 | $4.25 | 9200 |
| 2023-05-01 | 3.83 | $4.00 | 600 |
| 2023-04-28 | 3.78 | $4.00 | 5700 |
| 2023-04-27 | 3.72 | $3.81 | 200 |
| 2023-04-26 | 3.71 | $3.70 | 1800 |
| 2023-04-25 | 3.73 | $3.74 | 2100 |
| 2023-04-24 | 3.75 | $3.73 | 8100 |
| 2023-04-21 | 3.78 | $3.76 | 9200 |
| 2023-04-20 | 3.80 | $3.85 | 4000 |
| 2023-04-19 | 3.81 | $3.80 | 1800 |
| 2023-04-18 | 3.83 | $3.76 | 3900 |
| 2023-04-17 | 3.87 | $3.88 | 3000 |
| 2023-04-14 | 3.89 | $4.00 | 2600 |
| 2023-04-13 | 3.87 | $4.06 | 3300 |
| 2023-04-12 | 3.83 | $3.88 | 27800 |
| 2023-04-11 | 3.84 | $3.79 | 2600 |
| 2023-04-10 | 3.88 | $3.78 | 8100 |
| 2023-04-06 | 3.94 | $3.91 | 4600 |
| 2023-04-05 | 3.97 | $3.99 | 3200 |
| 2023-04-04 | 3.99 | $4.03 | 4000 |
| 2023-04-03 | 4.00 | $4.03 | 7500 |
| 2023-03-31 | 4.00 | $4.10 | 15100 |
| 2023-03-30 | 4.00 | $4.10 | 4300 |
| 2023-03-29 | 3.99 | $3.99 | 9800 |
| 2023-03-28 | 4.01 | $4.08 | 9400 |
| 2023-03-27 | 4.02 | $4.14 | 8000 |
| 2023-03-24 | 4.01 | $3.93 | 7000 |
| 2023-03-23 | 4.06 | $4.08 | 4000 |
| 2023-03-22 | 4.08 | $4.10 | 10500 |
| 2023-03-21 | 4.10 | $4.06 | 12900 |
| 2023-03-20 | 4.14 | $4.08 | 8400 |
| 2023-03-17 | 4.19 | $4.21 | 5200 |
| 2023-03-16 | 4.20 | $4.20 | 2400 |
| 2023-03-15 | 4.22 | $4.13 | 11100 |
| 2023-03-14 | 4.27 | $4.20 | 4800 |
| 2023-03-13 | 4.31 | $4.30 | 7200 |
| 2023-03-10 | 4.33 | $4.32 | 3800 |
| 2023-03-09 | 4.34 | $4.31 | 1700 |
| 2023-03-08 | 4.36 | $4.36 | 700 |
| 2023-03-07 | 4.37 | $4.38 | 2500 |
| 2023-03-06 | 4.38 | $4.36 | 5000 |
| 2023-03-03 | 4.39 | $4.44 | 3000 |
| 2023-03-02 | 4.38 | $4.45 | 1800 |
| 2023-03-01 | 4.37 | $4.41 | 4300 |
| 2023-02-28 | 4.37 | $4.40 | 3800 |
| 2023-02-27 | 4.37 | $4.32 | 4100 |
| 2023-02-24 | 4.39 | $4.29 | 6300 |
| 2023-02-23 | 4.43 | $4.31 | 2600 |
| 2023-02-22 | 4.47 | $4.30 | 13400 |
| 2023-02-21 | 4.53 | $4.34 | 14800 |
| 2023-02-17 | 4.58 | $4.49 | 7000 |
| 2023-02-16 | 4.59 | $4.44 | 4100 |
| 2023-02-15 | 4.63 | $4.50 | 9900 |
| 2023-02-14 | 4.64 | $4.51 | 25200 |
| 2023-02-13 | 4.66 | $4.56 | 25600 |
| 2023-02-10 | 4.66 | $4.69 | 2500 |
| 2023-02-09 | 4.62 | $4.69 | 13100 |
| 2023-02-08 | 4.56 | $4.60 | 1200 |
| 2023-02-07 | 4.52 | $4.53 | 2200 |
| 2023-02-06 | 4.49 | $4.46 | 4000 |
| 2023-02-03 | 4.48 | $4.61 | 4500 |
| 2023-02-02 | 4.41 | $4.50 | 9400 |
| 2023-02-01 | 4.36 | $4.41 | 10000 |
| 2023-01-31 | 4.33 | $4.29 | 1400 |
| 2023-01-30 | 4.32 | $4.36 | 7600 |
| 2023-01-27 | 4.29 | $4.36 | 5000 |
| 2023-01-26 | 4.25 | $4.18 | 5400 |
| 2023-01-25 | 4.26 | $4.16 | 700 |
| 2023-01-24 | 4.28 | $4.20 | 2200 |
| 2023-01-23 | 4.29 | $4.19 | 4300 |
| 2023-01-20 | 4.30 | $4.31 | 4400 |
| 2023-01-19 | 4.27 | $4.25 | 5000 |
| 2023-01-18 | 4.25 | $4.16 | 2800 |
| 2023-01-17 | 4.26 | $4.11 | 6300 |
| 2023-01-13 | 4.28 | $4.13 | 42700 |
| 2023-01-12 | 4.29 | $4.10 | 12700 |
| 2023-01-11 | 4.32 | $4.22 | 6700 |
| 2023-01-10 | 4.31 | $4.17 | 23400 |
| 2023-01-09 | 4.31 | $4.18 | 10700 |
| 2023-01-06 | 4.31 | $4.32 | 7700 |
| 2023-01-05 | 4.26 | $4.19 | 14900 |
| 2023-01-04 | 4.24 | $4.26 | 17400 |
| 2023-01-03 | 4.18 | $4.25 | 13200 |
| 2022-12-30 | 4.12 | $4.39 | 10900 |
| 2022-12-29 | 3.99 | $4.30 | 8400 |
| 2022-12-28 | 3.87 | $4.10 | 12700 |
| 2022-12-27 | 3.77 | $4.01 | 28500 |
| 2022-12-23 | 3.69 | $3.95 | 59100 |
| 2022-12-22 | 3.60 | $3.72 | 11400 |
| 2022-12-21 | 3.57 | $3.65 | 9900 |
| 2022-12-20 | 3.56 | $3.59 | 28200 |
| 2022-12-19 | 3.57 | $3.61 | 15400 |
| 2022-12-16 | 3.57 | $3.57 | 4900 |
| 2022-12-15 | 3.58 | $3.62 | 7800 |
| 2022-12-14 | 3.59 | $3.64 | 7800 |
| 2022-12-13 | 3.59 | $3.65 | 10500 |
| 2022-12-12 | 3.59 | $3.62 | 18400 |
| 2022-12-09 | 3.60 | $3.65 | 7000 |
| 2022-12-08 | 3.60 | $3.63 | 17000 |
| 2022-12-07 | 3.61 | $3.55 | 12800 |
| 2022-12-06 | 3.65 | $3.53 | 20700 |
| 2022-12-05 | 3.71 | $3.67 | 11200 |
| 2022-12-02 | 3.74 | $3.78 | 15600 |
| 2022-12-01 | 3.74 | $3.70 | 4400 |
| 2022-11-30 | 3.77 | $3.76 | 17000 |
| 2022-11-29 | 3.78 | $3.69 | 17500 |
| 2022-11-28 | 3.82 | $3.72 | 18800 |
| 2022-11-25 | 3.86 | $3.80 | 14600 |
| 2022-11-23 | 3.89 | $3.85 | 10900 |
| 2022-11-22 | 3.91 | $3.79 | 11600 |
| 2022-11-21 | 3.95 | $3.88 | 11200 |
| 2022-11-18 | 3.96 | $3.94 | 14000 |
| 2022-11-17 | 3.97 | $3.95 | 8500 |
| 2022-11-16 | 3.97 | $3.97 | 8500 |
| 2022-11-15 | 3.97 | $4.00 | 24800 |
| 2022-11-14 | 3.95 | $3.97 | 13200 |
| 2022-11-11 | 3.94 | $4.12 | 13300 |
| 2022-11-10 | 3.88 | $3.95 | 23400 |
| 2022-11-09 | 3.86 | $3.85 | 5400 |
| 2022-11-08 | 3.88 | $3.73 | 15000 |
| 2022-11-07 | 3.93 | $3.78 | 6500 |
| 2022-11-04 | 3.98 | $3.87 | 23800 |
| 2022-11-03 | 4.00 | $3.78 | 6100 |
| 2022-11-02 | 4.07 | $4.03 | 13400 |
| 2022-11-01 | 4.07 | $4.11 | 8100 |
| 2022-10-31 | 4.04 | $4.03 | 11600 |
| 2022-10-28 | 4.03 | $4.05 | 6700 |
| 2022-10-27 | 4.01 | $4.15 | 10400 |
| 2022-10-26 | 3.96 | $4.01 | 8700 |
| 2022-10-25 | 3.93 | $4.18 | 23000 |
| 2022-10-24 | 3.85 | $3.87 | 16400 |
| 2022-10-21 | 3.85 | $3.88 | 26000 |
| 2022-10-20 | 3.85 | $3.86 | 3700 |
| 2022-10-19 | 3.86 | $3.82 | 18400 |
| 2022-10-18 | 3.88 | $4.02 | 64500 |
| 2022-10-17 | 3.84 | $3.82 | 24800 |
| 2022-10-14 | 3.85 | $4.04 | 15300 |
| 2022-10-13 | 3.81 | $3.98 | 15200 |
| 2022-10-12 | 3.77 | $3.88 | 12000 |
| 2022-10-11 | 3.75 | $3.78 | 15400 |
| 2022-10-10 | 3.77 | $3.80 | 18800 |
| 2022-10-07 | 3.79 | $3.96 | 14300 |
| 2022-10-06 | 3.76 | $3.80 | 15000 |
| 2022-10-05 | 3.78 | $3.90 | 11200 |
| 2022-10-04 | 3.78 | $4.04 | 31900 |
| 2022-10-03 | 3.73 | $3.80 | 48000 |
| 2022-09-30 | 3.76 | $3.65 | 37600 |
| 2022-09-29 | 3.83 | $3.91 | 77500 |
| 2022-09-28 | 3.85 | $3.98 | 63600 |
| 2022-09-27 | 3.85 | $3.83 | 45700 |
| 2022-09-26 | 3.89 | $3.79 | 38600 |
| 2022-09-23 | 3.97 | $3.83 | 48600 |
| 2022-09-22 | 4.05 | $3.90 | 49000 |
| 2022-09-21 | 4.12 | $4.04 | 62100 |
| 2022-09-20 | 4.18 | $4.15 | 21800 |
| 2022-09-19 | 4.20 | $4.23 | 51500 |
| 2022-09-16 | 4.21 | $4.11 | 33400 |
| 2022-09-15 | 4.27 | $4.14 | 17100 |
| 2022-09-14 | 4.32 | $4.27 | 96900 |
| 2022-09-13 | 4.35 | $4.42 | 44800 |
| 2022-09-12 | 4.33 | $4.50 | 33000 |
| 2022-09-09 | 4.28 | $4.47 | 51600 |
| 2022-09-08 | 4.24 | $4.34 | 57900 |
| 2022-09-07 | 4.23 | $4.32 | 30300 |
| 2022-09-06 | 4.22 | $4.20 | 92800 |
| 2022-09-02 | 4.25 | $4.40 | 45700 |
| 2022-09-01 | 4.22 | $4.21 | 17600 |
| 2022-08-31 | 4.25 | $4.30 | 25000 |
| 2022-08-30 | 4.26 | $4.17 | 17500 |
| 2022-08-29 | 4.31 | $4.23 | 15800 |
| 2022-08-26 | 4.35 | $4.14 | 41200 |
| 2022-08-25 | 4.43 | $4.18 | 69000 |
| 2022-08-24 | 4.52 | $4.42 | 15700 |
| 2022-08-23 | 4.55 | $4.45 | 35700 |
| 2022-08-22 | 4.57 | $4.42 | 43100 |
| 2022-08-19 | 4.61 | $4.33 | 49000 |
| 2022-08-18 | 4.68 | $4.54 | 44200 |
| 2022-08-17 | 4.69 | $4.41 | 29600 |
| 2022-08-16 | 4.75 | $4.58 | 17000 |
| 2022-08-15 | 4.77 | $4.50 | 77800 |
| 2022-08-12 | 4.81 | $4.68 | 61700 |
| 2022-08-11 | 4.79 | $4.72 | 46100 |
| 2022-08-10 | 4.76 | $4.64 | 36200 |
| 2022-08-09 | 4.74 | $4.86 | 77000 |
| 2022-08-08 | 4.64 | $4.56 | 96100 |
| 2022-08-05 | 4.61 | $4.64 | 56600 |
| 2022-08-04 | 4.55 | $4.43 | 68200 |
| 2022-08-03 | 4.53 | $4.48 | 82500 |
| 2022-08-02 | 4.49 | $4.40 | 59600 |
| 2022-08-01 | 4.46 | $4.44 | 83200 |
| 2022-07-29 | 4.41 | $4.30 | 32700 |
| 2022-07-28 | 4.38 | $4.32 | 46500 |
| 2022-07-27 | 4.34 | $4.34 | 59100 |
| 2022-07-26 | 4.28 | $4.18 | 42900 |
| 2022-07-25 | 4.25 | $4.15 | 4700 |
| 2022-07-22 | 4.22 | $4.15 | 24700 |
| 2022-07-21 | 4.18 | $4.36 | 57600 |
| 2022-07-20 | 4.07 | $4.20 | 56600 |
| 2022-07-19 | 3.97 | $4.10 | 45000 |
| 2022-07-18 | 3.88 | $4.03 | 34600 |
| 2022-07-15 | 3.79 | $4.02 | 150700 |
| 2022-07-14 | 3.68 | $3.80 | 80900 |
| 2022-07-13 | 3.61 | $3.75 | 81900 |
| 2022-07-12 | 3.55 | $3.76 | 138600 |
| 2022-07-11 | 3.46 | $3.76 | 81600 |
| 2022-07-08 | 3.36 | $3.43 | 17000 |
| 2022-07-07 | 3.34 | $3.57 | 3800 |
| 2022-07-06 | 3.27 | $3.29 | 5000 |
| 2022-07-05 | 3.28 | $3.36 | 24000 |
| 2022-07-01 | 3.27 | $3.26 | 700 |
| 2022-06-30 | 3.29 | $3.22 | 10800 |
| 2022-06-29 | 3.32 | $3.36 | 3700 |
| 2022-06-28 | 3.32 | $3.35 | 800 |
| 2022-06-27 | 3.33 | $3.33 | 300 |
| 2022-06-24 | 3.34 | $3.38 | 2200 |
| 2022-06-23 | 3.34 | $3.36 | 1100 |
| 2022-06-22 | 3.35 | $3.36 | 1800 |
| 2022-06-21 | 3.37 | $3.37 | 6000 |
| 2022-06-17 | 3.38 | $3.29 | 9300 |
| 2022-06-16 | 3.42 | $3.39 | 7800 |
| 2022-06-15 | 3.44 | $3.29 | 2900 |
| 2022-06-14 | 3.50 | $3.41 | 30700 |
| 2022-06-13 | 3.54 | $3.09 | 8000 |
| 2022-06-10 | 3.68 | $3.49 | 12700 |
| 2022-06-09 | 3.73 | $3.58 | 8200 |
| 2022-06-08 | 3.76 | $3.73 | 8300 |
| 2022-06-07 | 3.74 | $3.80 | 13000 |
| 2022-06-06 | 3.70 | $3.99 | 3800 |
| 2022-06-03 | 3.59 | $3.63 | 3000 |
| 2022-06-02 | 3.57 | $3.62 | 11200 |
| 2022-06-01 | 3.54 | $3.60 | 18200 |
| 2022-05-31 | 3.52 | $3.59 | 4500 |
| 2022-05-27 | 3.50 | $3.71 | 9600 |
| 2022-05-26 | 3.43 | $3.41 | 5900 |
| 2022-05-25 | 3.45 | $3.49 | 700 |
| 2022-05-24 | 3.44 | $3.45 | 6900 |
| 2022-05-23 | 3.44 | $3.66 | 6700 |
| 2022-05-20 | 3.39 | $3.59 | 7100 |
| 2022-05-19 | 3.34 | $3.60 | 7500 |
| 2022-05-18 | 3.28 | $3.42 | 8000 |
| 2022-05-17 | 3.27 | $3.35 | 6800 |
| 2022-05-16 | 3.28 | $3.41 | 16100 |
| 2022-05-13 | 3.27 | $3.21 | 5200 |
| 2022-05-12 | 3.34 | $3.29 | 11700 |
| 2022-05-11 | 3.39 | $3.55 | 7500 |
| 2022-05-10 | 3.37 | $3.30 | 2900 |
| 2022-05-09 | 3.44 | $3.31 | 3100 |
| 2022-05-06 | 3.51 | $3.42 | 17900 |
| 2022-05-05 | 3.57 | $3.61 | 8200 |
| 2022-05-04 | 3.59 | $3.55 | 2800 |
| 2022-05-03 | 3.63 | $3.64 | 500 |
| 2022-05-02 | 3.65 | $3.60 | 8900 |
| 2022-04-29 | 3.69 | $3.60 | 8300 |
| 2022-04-28 | 3.74 | $3.72 | 3700 |
| 2022-04-27 | 3.76 | $3.53 | 3400 |
| 2022-04-26 | 3.86 | $3.55 | 6400 |
| 2022-04-25 | 3.96 | $3.73 | 3300 |
| 2022-04-22 | 4.03 | $3.75 | 11200 |
| 2022-04-21 | 4.11 | $4.09 | 9700 |
| 2022-04-20 | 4.10 | $4.07 | 52000 |
| 2022-04-19 | 4.09 | $4.00 | 38300 |
| 2022-04-18 | 4.10 | $4.05 | 42600 |
| 2022-04-14 | 4.10 | $4.04 | 8000 |
| 2022-04-13 | 4.10 | $4.25 | 7900 |
| 2022-04-12 | 4.02 | $4.04 | 4300 |
| 2022-04-11 | 4.00 | $4.15 | 43500 |
| 2022-04-08 | 3.94 | $3.95 | 10700 |
| 2022-04-07 | 3.92 | $3.92 | 7100 |
| 2022-04-06 | 3.91 | $3.75 | 9700 |
| 2022-04-05 | 3.95 | $3.82 | 49600 |
| 2022-04-04 | 3.98 | $3.92 | 28700 |
| 2022-04-01 | 3.98 | $3.90 | 52400 |
| 2022-03-31 | 3.99 | $4.00 | 71600 |
| 2022-03-30 | 3.96 | $3.81 | 25300 |
| 2022-03-29 | 3.99 | $3.91 | 3500 |
| 2022-03-28 | 4.00 | $3.95 | 80600 |
| 2022-03-25 | 3.99 | $4.29 | 70000 |
| 2022-03-24 | 3.86 | $3.88 | 4400 |
| 2022-03-23 | 3.84 | $3.81 | 44500 |
| 2022-03-22 | 3.84 | $3.95 | 21100 |
| 2022-03-21 | 3.80 | $3.91 | 20600 |
| 2022-03-18 | 3.75 | $4.06 | 36300 |
| 2022-03-17 | 3.65 | $3.84 | 20700 |
| 2022-03-16 | 3.60 | $3.70 | 31200 |
| 2022-03-15 | 3.58 | $3.70 | 40500 |
| 2022-03-14 | 3.56 | $3.78 | 3500 |
| 2022-03-11 | 3.51 | $3.67 | 28200 |
| 2022-03-10 | 3.49 | $3.76 | 25900 |
| 2022-03-09 | 3.43 | $3.62 | 48300 |
| 2022-03-08 | 3.42 | $3.48 | 8000 |
| 2022-03-07 | 3.44 | $3.14 | 5800 |
| 2022-03-04 | 3.59 | $3.43 | 4400 |
| 2022-03-03 | 3.68 | $3.58 | 3800 |
| 2022-03-02 | 3.74 | $3.87 | 4600 |
| 2022-03-01 | 3.73 | $3.69 | 11100 |
| 2022-02-28 | 3.77 | $3.75 | 5200 |
| 2022-02-25 | 3.80 | $3.91 | 8700 |
| 2022-02-24 | 3.80 | $3.70 | 9800 |
| 2022-02-23 | 3.86 | $4.01 | 4000 |
| 2022-02-22 | 3.84 | $3.91 | 9300 |
| 2022-02-18 | 3.85 | $3.92 | 9500 |
| 2022-02-17 | 3.87 | $4.19 | 6100 |
| 2022-02-16 | 3.80 | $4.05 | 22800 |
| 2022-02-15 | 3.76 | $3.94 | 14700 |
| 2022-02-14 | 3.76 | $3.80 | 5400 |
| 2022-02-11 | 3.80 | $3.89 | 9400 |
| 2022-02-10 | 3.82 | $4.08 | 3900 |
| 2022-02-09 | 3.80 | $3.92 | 15300 |
| 2022-02-08 | 3.82 | $3.85 | 3600 |
| 2022-02-07 | 3.88 | $3.93 | 3100 |
| 2022-02-04 | 3.93 | $3.93 | 2300 |
| 2022-02-03 | 3.99 | $4.09 | 15400 |
| 2022-02-02 | 4.02 | $4.13 | 7300 |
| 2022-02-01 | 4.04 | $4.24 | 11400 |
| 2022-01-31 | 4.04 | $4.10 | 6500 |
| 2022-01-28 | 4.09 | $4.02 | 5300 |
| 2022-01-27 | 4.17 | $3.94 | 12500 |
| 2022-01-26 | 4.31 | $4.07 | 20900 |
| 2022-01-25 | 4.43 | $4.08 | 37700 |
| 2022-01-24 | 4.58 | $4.12 | 43900 |
| 2022-01-21 | 4.74 | $4.47 | 18800 |
| 2022-01-20 | 4.84 | $4.53 | 19000 |
| 2022-01-19 | 4.93 | $4.57 | 64800 |
| 2022-01-18 | 5.03 | $4.81 | 49800 |
| 2022-01-14 | 5.07 | $4.93 | 23200 |
| 2022-01-13 | 5.08 | $4.85 | 5500 |
| 2022-01-12 | 5.11 | $4.87 | 41100 |
| 2022-01-11 | 5.14 | $4.90 | 67200 |
| 2022-01-10 | 5.16 | $5.03 | 59100 |
| 2022-01-07 | 5.14 | $4.82 | 18100 |
| 2022-01-06 | 5.17 | $4.76 | 58000 |
| 2022-01-05 | 5.23 | $4.65 | 120200 |
| 2022-01-04 | 5.32 | $4.83 | 155800 |
| 2022-01-03 | 5.37 | $5.04 | 184700 |
| 2021-12-31 | 5.35 | $5.00 | 100300 |
| 2021-12-30 | 5.34 | $4.94 | 86500 |
| 2021-12-29 | 5.32 | $4.94 | 192800 |
| 2021-12-28 | 5.30 | $5.08 | 336100 |
| 2021-12-27 | 5.22 | $4.88 | 393700 |
| 2021-12-23 | 5.17 | $5.40 | 366600 |
| 2021-12-22 | 4.93 | $5.63 | 2.1M |
| 2021-12-21 | 4.56 | $5.30 | 631100 |
| 2021-12-20 | 4.20 | $5.65 | 2.2M |
| 2021-12-17 | 3.66 | $5.09 | 37.9M |
| 2021-12-16 | 3.16 | $3.32 | 8800 |
| 2021-12-15 | 3.12 | $3.27 | 10200 |
| 2021-12-14 | 3.09 | $3.23 | 20600 |
| 2021-12-13 | 3.06 | $3.24 | 17200 |
| 2021-12-10 | 3.03 | $3.05 | 12700 |
| 2021-12-09 | 3.06 | $3.08 | 3000 |
| 2021-12-08 | 3.08 | $3.01 | 15900 |
| 2021-12-07 | 3.13 | $3.08 | 11900 |
| 2021-12-06 | 3.17 | $3.11 | 7000 |
| 2021-12-03 | 3.21 | $3.19 | 15700 |
| 2021-12-02 | 3.24 | $3.25 | 2300 |
| 2021-12-01 | 3.26 | $3.25 | 11200 |
| 2021-11-30 | 3.29 | $3.20 | 5800 |
| 2021-11-29 | 3.33 | $3.27 | 4300 |
| 2021-11-26 | 3.37 | $3.35 | 6200 |
| 2021-11-24 | 3.39 | $3.34 | 2900 |
| 2021-11-23 | 3.42 | $3.38 | 8200 |
| 2021-11-22 | 3.45 | $3.44 | 3400 |
| 2021-11-19 | 3.46 | $3.51 | 4500 |
| 2021-11-18 | 3.45 | $3.35 | 19400 |
| 2021-11-17 | 3.49 | $3.44 | 4300 |
| 2021-11-16 | 3.52 | $3.48 | 2600 |
| 2021-11-15 | 3.54 | $3.53 | 5100 |
| 2021-11-12 | 3.54 | $3.54 | 2500 |
| 2021-11-11 | 3.55 | $3.52 | 2400 |
| 2021-11-10 | 3.56 | $3.60 | 4800 |
| 2021-11-09 | 3.55 | $3.65 | 4200 |
| 2021-11-08 | 3.53 | $3.55 | 1400 |
| 2021-11-05 | 3.53 | $3.56 | 3400 |
| 2021-11-04 | 3.53 | $3.57 | 4000 |
| 2021-11-03 | 3.52 | $3.63 | 32400 |
| 2021-11-02 | 3.50 | $3.52 | 20400 |
| 2021-11-01 | 3.51 | $3.53 | 9600 |
| 2021-10-29 | 3.52 | $3.45 | 6700 |
| 2021-10-28 | 3.56 | $3.54 | 3400 |
| 2021-10-27 | 3.58 | $3.57 | 1600 |
| 2021-10-26 | 3.59 | $3.59 | 14700 |
| 2021-10-25 | 3.60 | $3.61 | 4400 |
| 2021-10-22 | 3.61 | $3.60 | 8500 |
| 2021-10-21 | 3.63 | $3.64 | 1800 |
| 2021-10-20 | 3.63 | $3.68 | 4800 |
| 2021-10-19 | 3.63 | $3.63 | 10300 |
| 2021-10-18 | 3.64 | $3.70 | 700 |
| 2021-10-15 | 3.63 | $3.68 | 1800 |
| 2021-10-14 | 3.63 | $3.59 | 5400 |
| 2021-10-13 | 3.66 | $3.78 | 4500 |
| 2021-10-12 | 3.63 | $3.60 | 2700 |
| 2021-10-11 | 3.66 | $3.64 | 1300 |
| 2021-10-08 | 3.68 | $3.63 | 8000 |
| 2021-10-07 | 3.71 | $3.67 | 3500 |
| 2021-10-06 | 3.74 | $3.66 | 3200 |
| 2021-10-05 | 3.78 | $3.75 | 3600 |
| 2021-10-04 | 3.79 | $3.77 | 12000 |
| 2021-10-01 | 3.80 | $3.98 | 1100 |
| 2021-09-30 | 3.75 | $3.70 | 5400 |
| 2021-09-29 | 3.78 | $3.77 | 3600 |
| 2021-09-28 | 3.79 | $3.81 | 3000 |
| 2021-09-27 | 3.79 | $3.85 | 4600 |
| 2021-09-24 | 3.78 | $3.84 | 9800 |
| 2021-09-23 | 3.78 | $3.70 | 5500 |
| 2021-09-22 | 3.81 | $3.79 | 2100 |
| 2021-09-21 | 3.82 | $3.71 | 6900 |
| 2021-09-20 | 3.87 | $3.79 | 4200 |
| 2021-09-17 | 3.90 | $3.86 | 2600 |
| 2021-09-16 | 3.91 | $3.83 | 4000 |
| 2021-09-15 | 3.93 | $3.78 | 3400 |
| 2021-09-14 | 3.97 | $3.81 | 3400 |
| 2021-09-13 | 4.02 | $3.88 | 1500 |
| 2021-09-10 | 4.05 | $3.90 | 3000 |
| 2021-09-09 | 4.08 | $3.98 | 9500 |
| 2021-09-08 | 4.08 | $4.00 | 6500 |
| 2021-09-07 | 4.09 | $4.10 | 8500 |
| 2021-09-03 | 4.05 | $4.13 | 2600 |
| 2021-09-02 | 4.00 | $4.11 | 9500 |
| 2021-09-01 | 3.95 | $4.08 | 20200 |
| 2021-08-31 | 3.89 | $4.14 | 72800 |
| 2021-08-30 | 3.80 | $3.84 | 2900 |
| 2021-08-27 | 3.78 | $3.81 | 1100 |
| 2021-08-26 | 3.77 | $3.78 | 4100 |
| 2021-08-25 | 3.76 | $3.70 | 8800 |
| 2021-08-24 | 3.78 | $3.81 | 3700 |
| 2021-08-23 | 3.77 | $3.77 | 7000 |
| 2021-08-20 | 3.77 | $3.77 | 10000 |
| 2021-08-19 | 3.77 | $3.76 | 7000 |
| 2021-08-18 | 3.77 | $3.76 | 3800 |
| 2021-08-17 | 3.77 | $3.72 | 5300 |
| 2021-08-16 | 3.78 | $3.76 | 13500 |
| 2021-08-13 | 3.79 | $3.69 | 7400 |
| 2021-08-12 | 3.82 | $3.80 | 7800 |
| 2021-08-11 | 3.82 | $3.79 | 1300 |
| 2021-08-10 | 3.82 | $3.73 | 2700 |
| 2021-08-09 | 3.84 | $3.81 | 4600 |
| 2021-08-06 | 3.84 | $3.84 | 2200 |
| 2021-08-05 | 3.84 | $3.91 | 5600 |
| 2021-08-04 | 3.80 | $3.83 | 6400 |
| 2021-08-03 | 3.79 | $3.92 | 2500 |
| 2021-08-02 | 3.75 | $3.84 | 12700 |
| 2021-07-30 | 3.72 | $3.74 | 8100 |
| 2021-07-29 | 3.71 | $3.73 | 4100 |
| 2021-07-28 | 3.71 | $3.80 | 8300 |
| 2021-07-27 | 3.69 | $3.68 | 9900 |
| 2021-07-26 | 3.70 | $3.80 | 19800 |
| 2021-07-23 | 3.68 | $3.80 | 35100 |
| 2021-07-22 | 3.65 | $3.75 | 6400 |
| 2021-07-21 | 3.63 | $3.67 | 15400 |
| 2021-07-20 | 3.64 | $3.70 | 6200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
54.45
2026-01-20
Close Price
$5.97
Vol: 1853
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
28.87
Average
49.96
Maximum
84.83
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-01-20 | 54.45 | $5.97 | 1853 |
| 2026-01-16 | 54.45 | $5.97 | 1464 |
| 2026-01-15 | 59.81 | $6.27 | 214 |
| 2026-01-14 | 58.78 | $6.19 | 636 |
| 2026-01-13 | 58.96 | $6.20 | — |
| 2026-01-12 | 58.96 | $6.20 | 380 |
| 2026-01-09 | 57.32 | $6.06 | 2868 |
| 2026-01-08 | 57.95 | $6.10 | 400 |
| 2026-01-07 | 56.24 | $5.95 | 1348 |
| 2026-01-06 | 63.80 | $6.41 | 4025 |
| 2026-01-05 | 60.75 | $6.13 | 160 |
| 2026-01-02 | 59.59 | $6.03 | 667 |
| 2025-12-31 | 62.39 | $6.19 | 4138 |
| 2025-12-30 | 61.96 | $6.15 | 815 |
| 2025-12-29 | 61.96 | $6.15 | 2062 |
| 2025-12-26 | 61.48 | $6.10 | 669 |
| 2025-12-24 | 61.00 | $6.05 | — |
| 2025-12-23 | 61.00 | $6.05 | 327 |
| 2025-12-22 | 57.59 | $5.69 | 2851 |
| 2025-12-19 | 68.87 | $6.40 | 26056 |
| 2025-12-18 | 60.74 | $5.61 | 2329 |
| 2025-12-17 | 60.93 | $5.62 | — |
| 2025-12-16 | 60.93 | $5.62 | 582 |
| 2025-12-15 | 64.22 | $5.80 | 1096 |
| 2025-12-12 | 63.60 | $5.74 | 2119 |
| 2025-12-11 | 65.77 | $5.86 | 7921 |
| 2025-12-10 | 64.22 | $5.70 | 2634 |
| 2025-12-09 | 60.04 | $5.31 | 278 |
| 2025-12-08 | 59.92 | $5.30 | 646 |
| 2025-12-05 | 59.59 | $5.27 | 2349 |
| 2025-12-04 | 61.51 | $5.39 | 2577 |
| 2025-12-03 | 69.48 | $5.84 | 7316 |
| 2025-12-02 | 66.25 | $5.49 | 2026 |
| 2025-12-01 | 62.36 | $5.13 | 1362 |
| 2025-11-28 | 65.76 | $5.30 | 2027 |
| 2025-11-26 | 57.77 | $4.68 | 2014 |
| 2025-11-25 | 54.87 | $4.50 | 1316 |
| 2025-11-24 | 54.04 | $4.45 | 1622 |
| 2025-11-21 | 51.30 | $4.29 | 5340 |
| 2025-11-20 | 62.58 | $4.80 | 23893 |
| 2025-11-19 | 63.89 | $4.85 | 56948 |
| 2025-11-18 | 62.08 | $4.73 | 54200 |
| 2025-11-17 | 60.19 | $4.61 | 39700 |
| 2025-11-14 | 53.58 | $4.25 | 30800 |
| 2025-11-13 | 51.46 | $4.15 | 16100 |
| 2025-11-12 | 56.09 | $4.34 | 13800 |
| 2025-11-11 | 50.01 | $4.07 | 8330 |
| 2025-11-10 | 51.01 | $4.11 | 7900 |
| 2025-11-07 | 45.33 | $3.89 | 13600 |
| 2025-11-06 | 46.97 | $3.96 | 3900 |
| 2025-11-05 | 45.08 | $3.89 | 12100 |
| 2025-11-04 | 48.87 | $4.05 | 14400 |
| 2025-11-03 | 43.82 | $3.87 | 18801 |
| 2025-10-31 | 43.53 | $3.86 | 30917 |
| 2025-10-30 | 53.68 | $4.24 | 2010 |
| 2025-10-29 | 52.29 | $4.19 | 300 |
| 2025-10-28 | 52.59 | $4.20 | 600 |
| 2025-10-27 | 53.76 | $4.24 | 2941 |
| 2025-10-24 | 55.53 | $4.30 | 1609 |
| 2025-10-23 | 55.53 | $4.30 | 603 |
| 2025-10-22 | 55.53 | $4.30 | 2301 |
| 2025-10-21 | 54.46 | $4.25 | 2700 |
| 2025-10-20 | 50.63 | $4.08 | 4621 |
| 2025-10-17 | 54.75 | $4.24 | 2600 |
| 2025-10-16 | 52.93 | $4.16 | 5637 |
| 2025-10-15 | 55.03 | $4.24 | 9698 |
| 2025-10-14 | 53.50 | $4.17 | 7616 |
| 2025-10-13 | 55.55 | $4.25 | 732 |
| 2025-10-10 | 55.55 | $4.25 | 3000 |
| 2025-10-09 | 56.28 | $4.28 | 34700 |
| 2025-10-08 | 48.30 | $3.91 | 4000 |
| 2025-10-07 | 49.46 | $3.96 | 2600 |
| 2025-10-06 | 51.09 | $4.03 | 9100 |
| 2025-10-03 | 52.26 | $4.08 | 3100 |
| 2025-10-02 | 50.31 | $3.99 | 3827 |
| 2025-10-01 | 47.13 | $3.85 | 30200 |
| 2025-09-30 | 45.95 | $3.80 | 7700 |
| 2025-09-29 | 42.30 | $3.65 | 9230 |
| 2025-09-26 | 39.72 | $3.55 | 7440 |
| 2025-09-25 | 39.20 | $3.53 | 12400 |
| 2025-09-24 | 40.86 | $3.63 | 6007 |
| 2025-09-23 | 40.86 | $3.63 | 38000 |
| 2025-09-22 | 51.04 | $4.15 | 21234 |
| 2025-09-19 | 55.59 | $4.33 | 2336 |
| 2025-09-18 | 56.93 | $4.38 | 700 |
| 2025-09-17 | 53.52 | $4.22 | 1522 |
| 2025-09-16 | 55.61 | $4.30 | 2333 |
| 2025-09-15 | 56.39 | $4.33 | 3937 |
| 2025-09-12 | 54.78 | $4.25 | 3500 |
| 2025-09-11 | 53.55 | $4.19 | 2213 |
| 2025-09-10 | 52.54 | $4.14 | 4200 |
| 2025-09-09 | 55.54 | $4.27 | 1300 |
| 2025-09-08 | 48.92 | $3.96 | 2000 |
| 2025-09-05 | 48.45 | $3.94 | 6302 |
| 2025-09-04 | 47.06 | $3.88 | 2433 |
| 2025-09-03 | 48.51 | $3.95 | 900 |
| 2025-09-02 | 46.02 | $3.84 | 1520 |
| 2025-08-29 | 49.31 | $4.00 | 1234 |
| 2025-08-28 | 50.60 | $4.06 | 1616 |
| 2025-08-27 | 52.33 | $4.14 | 1748 |
| 2025-08-26 | 51.54 | $4.10 | 2400 |
| 2025-08-25 | 54.31 | $4.23 | 1400 |
| 2025-08-22 | 57.70 | $4.38 | 1600 |
| 2025-08-21 | 52.85 | $4.12 | 417 |
| 2025-08-20 | 57.69 | $4.32 | 1200 |
| 2025-08-19 | 62.00 | $4.48 | 1600 |
| 2025-08-18 | 62.56 | $4.50 | 14800 |
| 2025-08-15 | 52.17 | $3.99 | 2643 |
| 2025-08-14 | 55.62 | $4.11 | 4035 |
| 2025-08-13 | 54.91 | $4.08 | 4700 |
| 2025-08-12 | 47.18 | $3.79 | 700 |
| 2025-08-11 | 45.34 | $3.73 | 10100 |
| 2025-08-08 | 47.16 | $3.80 | 16500 |
| 2025-08-07 | 45.06 | $3.73 | 4100 |
| 2025-08-06 | 47.09 | $3.81 | 509 |
| 2025-08-05 | 45.64 | $3.76 | 2040 |
| 2025-08-04 | 46.36 | $3.79 | 1200 |
| 2025-08-01 | 46.60 | $3.80 | 2836 |
| 2025-07-31 | 49.97 | $3.94 | 5946 |
| 2025-07-30 | 50.72 | $3.97 | 900 |
| 2025-07-29 | 54.59 | $4.12 | 940 |
| 2025-07-28 | 55.67 | $4.16 | 522 |
| 2025-07-25 | 55.25 | $4.14 | 850 |
| 2025-07-24 | 51.78 | $3.98 | 3532 |
| 2025-07-23 | 54.02 | $4.07 | 16118 |
| 2025-07-22 | 47.01 | $3.78 | 1600 |
| 2025-07-21 | 50.00 | $3.90 | 700 |
| 2025-07-18 | 47.07 | $3.79 | 603 |
| 2025-07-17 | 48.04 | $3.83 | 3736 |
| 2025-07-16 | 48.28 | $3.84 | 2800 |
| 2025-07-15 | 47.04 | $3.79 | 1300 |
| 2025-07-14 | 47.04 | $3.79 | 1227 |
| 2025-07-11 | 43.61 | $3.65 | 5500 |
| 2025-07-10 | 45.61 | $3.75 | 5858 |
| 2025-07-09 | 46.84 | $3.81 | 700 |
| 2025-07-08 | 43.72 | $3.68 | 2200 |
| 2025-07-07 | 43.24 | $3.66 | 1700 |
| 2025-07-03 | 47.31 | $3.87 | 330 |
| 2025-07-02 | 47.72 | $3.89 | 732 |
| 2025-07-01 | 45.49 | $3.79 | 800 |
| 2025-06-30 | 44.14 | $3.73 | 7322 |
| 2025-06-27 | 41.36 | $3.61 | 22737 |
| 2025-06-26 | 45.47 | $3.84 | 6900 |
| 2025-06-25 | 39.79 | $3.61 | 4421 |
| 2025-06-24 | 44.37 | $3.85 | 4009 |
| 2025-06-23 | 43.34 | $3.81 | 1900 |
| 2025-06-20 | 45.76 | $3.93 | 2800 |
| 2025-06-18 | 48.11 | $4.04 | 825 |
| 2025-06-17 | 48.97 | $4.08 | 400 |
| 2025-06-16 | 50.48 | $4.15 | 600 |
| 2025-06-13 | 49.42 | $4.10 | 1507 |
| 2025-06-12 | 47.94 | $4.03 | 9200 |
| 2025-06-11 | 51.42 | $4.20 | 12920 |
| 2025-06-10 | 52.26 | $4.24 | 1500 |
| 2025-06-09 | 51.50 | $4.20 | 1700 |
| 2025-06-06 | 48.18 | $4.03 | 2800 |
| 2025-06-05 | 57.94 | $4.47 | 186 |
| 2025-06-04 | 57.94 | $4.47 | 1000 |
| 2025-06-03 | 58.92 | $4.51 | 400 |
| 2025-06-02 | 54.74 | $4.28 | 2100 |
| 2025-05-30 | 60.60 | $4.51 | 2300 |
| 2025-05-29 | 58.39 | $4.39 | 4105 |
| 2025-05-28 | 56.86 | $4.31 | 4800 |
| 2025-05-27 | 56.48 | $4.29 | 2849 |
| 2025-05-23 | 55.36 | $4.23 | 4300 |
| 2025-05-22 | 57.96 | $4.34 | 10700 |
| 2025-05-21 | 58.19 | $4.35 | 5000 |
| 2025-05-20 | 57.70 | $4.32 | 9500 |
| 2025-05-19 | 55.38 | $4.18 | 1300 |
| 2025-05-16 | 55.59 | $4.19 | 800 |
| 2025-05-15 | 52.01 | $3.98 | 7300 |
| 2025-05-14 | 53.37 | $4.05 | 6137 |
| 2025-05-13 | 56.59 | $4.21 | 10000 |
| 2025-05-12 | 59.80 | $4.36 | 23013 |
| 2025-05-09 | 58.92 | $4.30 | 24800 |
| 2025-05-08 | 58.92 | $4.30 | 10100 |
| 2025-05-07 | 58.22 | $4.25 | 52700 |
| 2025-05-06 | 66.05 | $4.62 | 11100 |
| 2025-05-05 | 64.96 | $4.53 | 5100 |
| 2025-05-02 | 61.72 | $4.28 | 3500 |
| 2025-05-01 | 58.83 | $4.08 | 8345 |
| 2025-04-30 | 59.26 | $4.10 | 3000 |
| 2025-04-29 | 58.55 | $4.05 | 22100 |
| 2025-04-28 | 52.56 | $3.67 | 10700 |
| 2025-04-25 | 52.04 | $3.64 | 3100 |
| 2025-04-24 | 52.59 | $3.67 | 5800 |
| 2025-04-23 | 52.11 | $3.64 | 16127 |
| 2025-04-22 | 45.90 | $3.28 | 31220 |
| 2025-04-21 | 50.96 | $3.57 | 7044 |
| 2025-04-17 | 49.87 | $3.51 | — |
| 2025-04-16 | 49.87 | $3.51 | 8100 |
| 2025-04-15 | 53.06 | $3.69 | 7600 |
| 2025-04-14 | 49.11 | $3.46 | 2900 |
| 2025-04-11 | 47.85 | $3.39 | 15433 |
| 2025-04-10 | 45.45 | $3.26 | 124200 |
| 2025-04-09 | 33.38 | $2.72 | 80816 |
| 2025-04-08 | 44.46 | $3.36 | 10332 |
| 2025-04-07 | 39.38 | $3.19 | 21200 |
| 2025-04-04 | 43.13 | $3.36 | 8112 |
| 2025-04-03 | 44.30 | $3.41 | 12715 |
| 2025-04-02 | 44.01 | $3.40 | 11523 |
| 2025-04-01 | 46.79 | $3.52 | 24209 |
| 2025-03-31 | 43.99 | $3.42 | 20566 |
| 2025-03-28 | 50.28 | $3.67 | 5240 |
| 2025-03-27 | 46.81 | $3.55 | 15240 |
| 2025-03-26 | 44.68 | $3.48 | 12300 |
| 2025-03-25 | 42.48 | $3.41 | 7634 |
| 2025-03-24 | 45.42 | $3.53 | 4533 |
| 2025-03-21 | 48.05 | $3.63 | 920 |
| 2025-03-20 | 47.47 | $3.61 | — |
| 2025-03-19 | 47.47 | $3.61 | 445 |
| 2025-03-18 | 48.19 | $3.64 | 1115 |
| 2025-03-17 | 48.19 | $3.64 | 20200 |
| 2025-03-14 | 44.90 | $3.51 | 5000 |
| 2025-03-13 | 44.64 | $3.50 | 1915 |
| 2025-03-12 | 47.37 | $3.63 | 15400 |
| 2025-03-11 | 46.17 | $3.58 | 10737 |
| 2025-03-10 | 47.20 | $3.63 | 19230 |
| 2025-03-07 | 47.60 | $3.65 | 20727 |
| 2025-03-06 | 41.44 | $3.39 | 6500 |
| 2025-03-05 | 47.80 | $3.70 | 900 |
| 2025-03-04 | 41.47 | $3.47 | 16612 |
| 2025-03-03 | 39.34 | $3.40 | 20700 |
| 2025-02-28 | 40.75 | $3.47 | 7808 |
| 2025-02-27 | 42.18 | $3.54 | 4812 |
| 2025-02-26 | 41.62 | $3.52 | 7900 |
| 2025-02-25 | 44.48 | $3.66 | 3521 |
| 2025-02-24 | 50.06 | $3.90 | 4140 |
| 2025-02-21 | 48.26 | $3.83 | 9900 |
| 2025-02-20 | 50.48 | $3.92 | 19545 |
| 2025-02-19 | 48.48 | $3.84 | 16800 |
| 2025-02-18 | 48.95 | $3.86 | 3144 |
| 2025-02-14 | 55.91 | $4.13 | 4503 |
| 2025-02-13 | 57.93 | $4.20 | 2003 |
| 2025-02-12 | 54.82 | $4.06 | 2318 |
| 2025-02-11 | 50.33 | $3.88 | 16400 |
| 2025-02-10 | 51.41 | $3.92 | 2416 |
| 2025-02-07 | 51.16 | $3.91 | 742 |
| 2025-02-06 | 53.50 | $4.00 | 4300 |
| 2025-02-05 | 53.27 | $3.99 | 12687 |
| 2025-02-04 | 47.19 | $3.74 | 3732 |
| 2025-02-03 | 49.91 | $3.85 | 6400 |
| 2025-01-31 | 46.73 | $3.73 | 14300 |
| 2025-01-30 | 53.13 | $3.97 | 16400 |
| 2025-01-29 | 46.11 | $3.73 | 31700 |
| 2025-01-28 | 49.33 | $3.84 | 61031 |
| 2025-01-27 | 43.55 | $3.67 | 23690 |
| 2025-01-24 | 40.91 | $3.60 | 2600 |
| 2025-01-23 | 43.68 | $3.70 | 1829 |
| 2025-01-22 | 39.81 | $3.60 | 1940 |
| 2025-01-21 | 41.43 | $3.66 | 4400 |
| 2025-01-17 | 33.24 | $3.47 | 3904 |
| 2025-01-16 | 32.29 | $3.45 | 2008 |
| 2025-01-15 | 32.51 | $3.46 | 9400 |
| 2025-01-14 | 32.07 | $3.45 | 1200 |
| 2025-01-13 | 31.65 | $3.44 | 3100 |
| 2025-01-10 | 34.95 | $3.60 | 4300 |
| 2025-01-08 | 36.53 | $3.67 | 1610 |
| 2025-01-07 | 37.92 | $3.73 | 5310 |
| 2025-01-06 | 39.60 | $3.80 | 3409 |
| 2025-01-03 | 37.34 | $3.74 | 622 |
| 2025-01-02 | 39.44 | $3.83 | 5300 |
| 2024-12-31 | 35.21 | $3.72 | 8342 |
| 2024-12-30 | 34.02 | $3.69 | 6036 |
| 2024-12-27 | 34.22 | $3.70 | 2200 |
| 2024-12-26 | 34.41 | $3.71 | 1700 |
| 2024-12-24 | 32.98 | $3.67 | 5231 |
| 2024-12-23 | 35.75 | $3.82 | 5214 |
| 2024-12-20 | 35.06 | $3.80 | 3200 |
| 2024-12-19 | 32.29 | $3.72 | 11203 |
| 2024-12-18 | 33.48 | $3.79 | 54328 |
| 2024-12-17 | 28.87 | $3.66 | 5762 |
| 2024-12-16 | 31.07 | $3.80 | 1435 |
| 2024-12-13 | 31.40 | $3.82 | 3213 |
| 2024-12-12 | 31.40 | $3.82 | 2900 |
| 2024-12-11 | 31.55 | $3.83 | 5525 |
| 2024-12-10 | 33.19 | $3.94 | 5619 |
| 2024-12-09 | 34.12 | $4.00 | 5422 |
| 2024-12-06 | 31.08 | $3.90 | 15849 |
| 2024-12-05 | 31.49 | $3.93 | 5910 |
| 2024-12-04 | 33.92 | $4.10 | 8948 |
| 2024-12-03 | 32.17 | $4.04 | 2100 |
| 2024-12-02 | 32.31 | $4.05 | 5600 |
| 2024-11-29 | 34.52 | $4.21 | 5732 |
| 2024-11-27 | 35.38 | $4.27 | 4232 |
| 2024-11-26 | 34.34 | $4.23 | 22214 |
| 2024-11-25 | 34.74 | $4.26 | 23600 |
| 2024-11-22 | 33.27 | $4.20 | 5200 |
| 2024-11-21 | 33.75 | $4.24 | 705 |
| 2024-11-20 | 34.59 | $4.31 | 2000 |
| 2024-11-19 | 33.47 | $4.26 | 3700 |
| 2024-11-18 | 34.71 | $4.37 | 2336 |
| 2024-11-15 | 36.21 | $4.50 | 5599 |
| 2024-11-14 | 36.67 | $4.54 | 21500 |
| 2024-11-13 | 46.06 | $5.21 | 1300 |
| 2024-11-12 | 46.06 | $5.21 | 2714 |
| 2024-11-11 | 46.38 | $5.23 | 3300 |
| 2024-11-08 | 46.38 | $5.23 | 15031 |
| 2024-11-07 | 54.59 | $5.71 | 2200 |
| 2024-11-06 | 52.77 | $5.60 | 4400 |
| 2024-11-05 | 56.49 | $5.79 | 1828 |
| 2024-11-04 | 56.02 | $5.76 | 21000 |
| 2024-11-01 | 58.39 | $5.88 | 4700 |
| 2024-10-31 | 57.97 | $5.85 | — |
| 2024-10-30 | 57.97 | $5.85 | 6600 |
| 2024-10-29 | 53.11 | $5.51 | 1625 |
| 2024-10-28 | 53.11 | $5.51 | 3236 |
| 2024-10-25 | 52.96 | $5.50 | 2900 |
| 2024-10-24 | 54.39 | $5.59 | 6444 |
| 2024-10-23 | 56.16 | $5.70 | 6800 |
| 2024-10-22 | 61.31 | $6.00 | 12200 |
| 2024-10-21 | 60.74 | $5.95 | 2169 |
| 2024-10-18 | 60.63 | $5.94 | 15300 |
| 2024-10-17 | 67.68 | $6.33 | 31200 |
| 2024-10-16 | 67.21 | $6.28 | 35700 |
| 2024-10-15 | 63.53 | $5.91 | 16800 |
| 2024-10-14 | 67.42 | $6.11 | 46936 |
| 2024-10-11 | 66.94 | $6.06 | 108904 |
| 2024-10-10 | 61.30 | $5.54 | 1906 |
| 2024-10-09 | 61.50 | $5.55 | 8710 |
| 2024-10-08 | 62.24 | $5.59 | 10500 |
| 2024-10-07 | 60.78 | $5.46 | 14002 |
| 2024-10-04 | 59.99 | $5.39 | 3600 |
| 2024-10-03 | 58.98 | $5.30 | 8433 |
| 2024-10-02 | 57.28 | $5.15 | 4420 |
| 2024-10-01 | 56.25 | $5.06 | 29000 |
| 2024-09-30 | 73.31 | $5.97 | 30748 |
| 2024-09-27 | 70.82 | $5.70 | 14404 |
| 2024-09-26 | 69.93 | $5.61 | 9600 |
| 2024-09-25 | 67.52 | $5.38 | 49400 |
| 2024-09-24 | 66.41 | $5.28 | 19065 |
| 2024-09-23 | 62.92 | $4.99 | 58512 |
| 2024-09-20 | 60.92 | $4.84 | 129443 |
| 2024-09-19 | 49.79 | $4.19 | 3335 |
| 2024-09-18 | 53.11 | $4.34 | 1802 |
| 2024-09-17 | 50.83 | $4.23 | 12400 |
| 2024-09-16 | 48.90 | $4.14 | 8427 |
| 2024-09-13 | 48.04 | $4.10 | 5300 |
| 2024-09-12 | 45.64 | $3.99 | 3304 |
| 2024-09-11 | 49.16 | $4.17 | 8729 |
| 2024-09-10 | 50.40 | $4.23 | 1000 |
| 2024-09-09 | 47.70 | $4.10 | 1717 |
| 2024-09-06 | 48.66 | $4.15 | 7451 |
| 2024-09-05 | 49.43 | $4.19 | 13063 |
| 2024-09-04 | 51.14 | $4.28 | 800 |
| 2024-09-03 | 47.70 | $4.10 | 11924 |
| 2024-08-30 | 52.37 | $4.34 | 1400 |
| 2024-08-29 | 53.40 | $4.39 | 2600 |
| 2024-08-28 | 50.02 | $4.21 | 2100 |
| 2024-08-27 | 44.97 | $3.97 | 2700 |
| 2024-08-26 | 50.88 | $4.26 | 1700 |
| 2024-08-23 | 52.92 | $4.35 | 1000 |
| 2024-08-22 | 55.03 | $4.44 | 700 |
| 2024-08-21 | 54.26 | $4.40 | 6107 |
| 2024-08-20 | 52.33 | $4.30 | 800 |
| 2024-08-19 | 51.55 | $4.26 | 8318 |
| 2024-08-16 | 51.75 | $4.27 | 4216 |
| 2024-08-15 | 48.51 | $4.10 | 1630 |
| 2024-08-14 | 48.51 | $4.10 | 7931 |
| 2024-08-13 | 48.51 | $4.10 | 9400 |
| 2024-08-12 | 47.45 | $4.04 | 7900 |
| 2024-08-09 | 45.48 | $3.93 | 13238 |
| 2024-08-08 | 48.29 | $4.11 | 7700 |
| 2024-08-07 | 47.43 | $4.06 | 4248 |
| 2024-08-06 | 46.25 | $3.99 | 6300 |
| 2024-08-05 | 45.07 | $3.92 | 3500 |
| 2024-08-02 | 46.45 | $4.02 | 3346 |
| 2024-08-01 | 48.13 | $4.14 | 2414 |
| 2024-07-31 | 49.11 | $4.21 | 11209 |
| 2024-07-30 | 49.53 | $4.24 | 11620 |
| 2024-07-29 | 49.26 | $4.22 | 3800 |
| 2024-07-26 | 46.40 | $4.01 | 20216 |
| 2024-07-25 | 53.32 | $4.52 | 4600 |
| 2024-07-24 | 47.97 | $4.15 | 2200 |
| 2024-07-23 | 48.84 | $4.21 | 4200 |
| 2024-07-22 | 51.17 | $4.37 | 5410 |
| 2024-07-19 | 48.08 | $4.16 | 8044 |
| 2024-07-18 | 55.73 | $4.64 | 1762 |
| 2024-07-17 | 56.81 | $4.70 | 4564 |
| 2024-07-16 | 53.24 | $4.45 | 11232 |
| 2024-07-15 | 54.09 | $4.50 | 6639 |
| 2024-07-12 | 50.33 | $4.25 | 15537 |
| 2024-07-11 | 52.79 | $4.40 | 12210 |
| 2024-07-10 | 52.20 | $4.36 | 6110 |
| 2024-07-09 | 50.11 | $4.22 | 3103 |
| 2024-07-08 | 52.12 | $4.35 | 7303 |
| 2024-07-05 | 49.30 | $4.16 | 4285 |
| 2024-07-03 | 46.30 | $3.97 | 1198 |
| 2024-07-02 | 46.30 | $3.97 | 4945 |
| 2024-07-01 | 46.70 | $4.00 | 6422 |
| 2024-06-28 | 40.44 | $3.61 | 4799 |
| 2024-06-27 | 43.55 | $3.86 | 7935 |
| 2024-06-26 | 41.68 | $3.75 | 26350 |
| 2024-06-25 | 42.41 | $3.81 | 13755 |
| 2024-06-24 | 43.87 | $3.93 | 11853 |
| 2024-06-21 | 43.09 | $3.88 | 17991 |
| 2024-06-20 | 44.62 | $4.01 | 4175 |
| 2024-06-18 | 46.29 | $4.15 | 19635 |
| 2024-06-17 | 45.60 | $4.10 | 16600 |
| 2024-06-14 | 45.46 | $4.09 | 31120 |
| 2024-06-13 | 53.89 | $4.76 | 32824 |
| 2024-06-12 | 53.15 | $4.70 | 63741 |
| 2024-06-11 | 60.35 | $5.17 | 159650 |
| 2024-06-10 | 67.15 | $5.54 | 136712 |
| 2024-06-07 | 66.07 | $5.43 | 70694 |
| 2024-06-06 | 63.70 | $5.20 | 33605 |
| 2024-06-05 | 65.98 | $5.32 | 49034 |
| 2024-06-04 | 67.91 | $5.42 | 104394 |
| 2024-06-03 | 70.05 | $5.53 | 34372 |
| 2024-05-31 | 66.90 | $5.18 | 80196 |
| 2024-05-30 | 84.83 | $5.92 | 155872 |
| 2024-05-29 | 79.74 | $5.19 | 42981 |
| 2024-05-28 | 73.34 | $4.64 | 10208 |
| 2024-05-24 | 71.64 | $4.53 | 19196 |
| 2024-05-23 | 73.25 | $4.57 | 32925 |
| 2024-05-22 | 71.25 | $4.44 | 57966 |
| 2024-05-21 | 64.69 | $4.10 | 18368 |
| 2024-05-20 | 62.28 | $4.00 | 46646 |
| 2024-05-17 | 55.34 | $3.76 | 6449 |
| 2024-05-16 | 57.00 | $3.80 | 6671 |
| 2024-05-15 | 56.69 | $3.79 | 3156 |
| 2024-05-14 | 53.52 | $3.69 | 3809 |
| 2024-05-13 | 53.52 | $3.69 | 1213 |
| 2024-05-10 | 56.11 | $3.76 | 6442 |
| 2024-05-09 | 55.53 | $3.74 | 1480 |
| 2024-05-08 | 50.86 | $3.59 | 1112 |
| 2024-05-07 | 49.52 | $3.55 | 6729 |
| 2024-05-06 | 48.85 | $3.53 | 4519 |
| 2024-05-03 | 53.17 | $3.66 | 4440 |
| 2024-05-02 | 47.77 | $3.50 | 1388 |
| 2024-05-01 | 45.54 | $3.44 | 2635 |
| 2024-04-30 | 47.47 | $3.50 | 3246 |
| 2024-04-29 | 48.11 | $3.52 | 5821 |
| 2024-04-26 | 47.09 | $3.49 | 1426 |
| 2024-04-25 | 45.73 | $3.45 | 12609 |
| 2024-04-24 | 46.87 | $3.49 | 3539 |
| 2024-04-23 | 45.25 | $3.44 | 2154 |
| 2024-04-22 | 51.89 | $3.66 | 9338 |
| 2024-04-19 | 42.83 | $3.41 | 2067 |
| 2024-04-18 | 49.16 | $3.59 | 3488 |
| 2024-04-17 | 50.74 | $3.63 | 3416 |
| 2024-04-16 | 50.74 | $3.63 | 8413 |
| 2024-04-15 | 46.46 | $3.52 | 2143 |
| 2024-04-12 | 48.65 | $3.58 | 1265 |
| 2024-04-11 | 51.74 | $3.66 | 1055 |
| 2024-04-10 | 52.13 | $3.67 | 2965 |
| 2024-04-09 | 48.41 | $3.57 | 5139 |
| 2024-04-08 | 43.84 | $3.46 | 13414 |
| 2024-04-05 | 46.32 | $3.53 | 14247 |
| 2024-04-04 | 49.76 | $3.62 | 4676 |
| 2024-04-03 | 50.96 | $3.65 | 6312 |
| 2024-04-02 | 47.77 | $3.57 | 4758 |
| 2024-04-01 | 47.37 | $3.56 | 379 |
| 2024-03-28 | 47.37 | $3.56 | 214 |
| 2024-03-27 | 50.56 | $3.65 | 2718 |
| 2024-03-26 | 51.29 | $3.67 | 1280 |
| 2024-03-25 | 51.64 | $3.68 | 6960 |
| 2024-03-22 | 51.64 | $3.68 | 1112 |
| 2024-03-21 | 50.09 | $3.63 | 8817 |
| 2024-03-20 | 50.39 | $3.64 | 16573 |
| 2024-03-19 | 43.09 | $3.42 | 25506 |
| 2024-03-18 | 46.02 | $3.52 | 2102 |
| 2024-03-15 | 46.02 | $3.52 | 1830 |
| 2024-03-14 | 44.66 | $3.48 | 3952 |
| 2024-03-13 | 47.49 | $3.58 | 3019 |
| 2024-03-12 | 45.86 | $3.53 | 1392 |
| 2024-03-11 | 46.97 | $3.57 | 2627 |
| 2024-03-08 | 48.36 | $3.62 | 2429 |
| 2024-03-07 | 46.87 | $3.57 | 4182 |
| 2024-03-06 | 45.98 | $3.54 | 1001 |
| 2024-03-05 | 46.22 | $3.55 | 4994 |
| 2024-03-04 | 49.22 | $3.67 | 912 |
| 2024-03-01 | 47.88 | $3.62 | 29104 |
| 2024-02-29 | 43.66 | $3.47 | 8916 |
| 2024-02-28 | 50.68 | $3.74 | 7253 |
| 2024-02-27 | 48.94 | $3.68 | 995 |
| 2024-02-26 | 48.08 | $3.65 | 4424 |
| 2024-02-23 | 48.34 | $3.66 | 4459 |
| 2024-02-22 | 50.41 | $3.74 | 3437 |
| 2024-02-21 | 46.31 | $3.59 | 2136 |
| 2024-02-20 | 45.46 | $3.56 | 2251 |
| 2024-02-16 | 52.63 | $3.83 | 7365 |
| 2024-02-15 | 54.76 | $3.90 | 13511 |
| 2024-02-14 | 54.51 | $3.89 | — |
| 2024-02-13 | 54.51 | $3.89 | 7713 |
| 2024-02-12 | 55.06 | $3.91 | 65037 |
| 2024-02-09 | 49.23 | $3.67 | 3085 |
| 2024-02-08 | 46.20 | $3.56 | 3038 |
| 2024-02-07 | 46.20 | $3.56 | 476 |
| 2024-02-06 | 53.25 | $3.83 | 3018 |
| 2024-02-05 | 52.49 | $3.80 | 9380 |
| 2024-02-02 | 55.36 | $3.90 | 744 |
| 2024-02-01 | 52.65 | $3.79 | 652 |
| 2024-01-31 | 57.46 | $3.95 | 2127 |
| 2024-01-30 | 60.42 | $4.04 | 5227 |
| 2024-01-29 | 55.60 | $3.84 | 2560 |
| 2024-01-26 | 55.34 | $3.83 | 2695 |
| 2024-01-25 | 59.62 | $3.96 | 14283 |
| 2024-01-24 | 59.62 | $3.96 | 71581 |
| 2024-01-23 | 58.05 | $3.89 | 84240 |
| 2024-01-22 | 53.62 | $3.71 | 131608 |
| 2024-01-19 | 41.60 | $3.34 | 63034 |
| 2024-01-18 | 41.60 | $3.34 | 1983 |
| 2024-01-17 | 42.68 | $3.38 | 41502 |
| 2024-01-16 | 44.90 | $3.46 | 42898 |
| 2024-01-12 | 51.56 | $3.67 | 728 |
| 2024-01-11 | 49.53 | $3.61 | 3634 |
| 2024-01-10 | 54.61 | $3.75 | 9813 |
| 2024-01-09 | 55.00 | $3.76 | 77078 |
| 2024-01-08 | 56.12 | $3.79 | 14551 |
| 2024-01-05 | 58.78 | $3.86 | 11140 |
| 2024-01-04 | 62.81 | $3.96 | 36095 |
| 2024-01-03 | 64.07 | $3.99 | 33020 |
| 2024-01-02 | 65.73 | $4.03 | 159289 |
| 2023-12-29 | 61.45 | $3.85 | 4798 |
| 2023-12-28 | 61.45 | $3.85 | 39560 |
| 2023-12-27 | 63.44 | $3.90 | 10341 |
| 2023-12-26 | 59.73 | $3.75 | 1439 |
| 2023-12-22 | 60.91 | $3.78 | 43256 |
| 2023-12-21 | 57.18 | $3.64 | 43961 |
| 2023-12-20 | 61.56 | $3.75 | 19904 |
| 2023-12-19 | 68.85 | $3.91 | 28194 |
| 2023-12-18 | 69.34 | $3.92 | 48682 |
| 2023-12-15 | 70.28 | $3.94 | 58299 |
| 2023-12-14 | 65.86 | $3.74 | 55591 |
| 2023-12-13 | 64.08 | $3.67 | 95863 |
| 2023-12-12 | 59.82 | $3.52 | 66925 |
| 2023-12-11 | 56.91 | $3.43 | 16760 |
| 2023-12-08 | 57.35 | $3.44 | 148945 |
| 2023-12-07 | 48.25 | $3.20 | 47561 |
| 2023-12-06 | 48.25 | $3.20 | 830 |
| 2023-12-05 | 48.25 | $3.20 | 2761 |
| 2023-12-04 | 50.56 | $3.26 | 37487 |
| 2023-12-01 | 50.56 | $3.26 | 1422 |
| 2023-11-30 | 48.33 | $3.20 | 1084 |
| 2023-11-29 | 47.80 | $3.19 | 52723 |
| 2023-11-28 | 50.00 | $3.25 | 575 |
| 2023-11-27 | 48.24 | $3.20 | 3944 |
| 2023-11-24 | 48.24 | $3.20 | 23062 |
| 2023-11-22 | 49.18 | $3.23 | 33486 |
| 2023-11-21 | 47.89 | $3.19 | 1679 |
| 2023-11-20 | 51.29 | $3.30 | 11407 |
| 2023-11-17 | 50.06 | $3.26 | 2705 |
| 2023-11-16 | 50.06 | $3.26 | 17949 |
| 2023-11-15 | 51.22 | $3.30 | 3392 |
| 2023-11-14 | 54.21 | $3.40 | 52360 |
| 2023-11-13 | 50.06 | $3.25 | 12006 |
| 2023-11-10 | 49.86 | $3.24 | 12862 |
| 2023-11-09 | 49.50 | $3.23 | 8021 |
| 2023-11-08 | 50.83 | $3.28 | 1831 |
| 2023-11-07 | 51.62 | $3.31 | 3125 |
| 2023-11-06 | 49.38 | $3.22 | 5216 |
| 2023-11-03 | 50.49 | $3.26 | 2902 |
| 2023-11-02 | 48.15 | $3.17 | 1849 |
| 2023-11-01 | 44.15 | $3.02 | 2923 |
| 2023-10-31 | 50.26 | $3.27 | 429 |
| 2023-10-30 | 46.33 | $3.13 | 17388 |
| 2023-10-27 | 45.94 | $3.12 | 1495 |
| 2023-10-26 | 44.77 | $3.08 | 15791 |
| 2023-10-25 | 41.72 | $2.97 | 3543 |
| 2023-10-24 | 43.23 | $3.04 | 1300 |
| 2023-10-23 | 43.26 | $3.04 | 559 |
| 2023-10-20 | 43.54 | $3.06 | 1935 |
| 2023-10-19 | 47.69 | $3.25 | 2092 |
| 2023-10-18 | 44.33 | $3.12 | 5569 |
| 2023-10-17 | 44.06 | $3.11 | 734 |
| 2023-10-16 | 44.97 | $3.16 | 3341 |
| 2023-10-13 | 46.07 | $3.21 | 2025 |
| 2023-10-12 | 42.42 | $3.06 | 6486 |
| 2023-10-11 | 45.76 | $3.23 | 14720 |
| 2023-10-10 | 42.60 | $3.11 | 11894 |
| 2023-10-09 | 39.80 | $3.00 | 19237 |
| 2023-10-06 | 43.37 | $3.19 | 1117 |
| 2023-10-05 | 41.04 | $3.10 | 2602 |
| 2023-10-04 | 39.40 | $3.04 | 2112 |
| 2023-10-03 | 39.93 | $3.07 | 10464 |
| 2023-10-02 | 40.79 | $3.12 | 11509 |
| 2023-09-29 | 43.48 | $3.27 | 2617 |
| 2023-09-28 | 40.50 | $3.15 | 7533 |
| 2023-09-27 | 43.01 | $3.29 | 2876 |
| 2023-09-26 | 42.53 | $3.27 | 25369 |
| 2023-09-25 | 41.10 | $3.21 | 37712 |
| 2023-09-22 | 43.49 | $3.35 | 5539 |
| 2023-09-21 | 43.84 | $3.37 | 12069 |
| 2023-09-20 | 50.52 | $3.72 | 7829 |
| 2023-09-19 | 47.01 | $3.56 | 7911 |
| 2023-09-18 | 47.21 | $3.57 | 5229 |
| 2023-09-15 | 52.01 | $3.80 | 10220 |
| 2023-09-14 | 51.81 | $3.79 | 13157 |
| 2023-09-13 | 56.32 | $3.99 | 18506 |
| 2023-09-12 | 53.43 | $3.84 | 46543 |
| 2023-09-11 | 54.81 | $3.90 | 73541 |
| 2023-09-08 | 56.66 | $3.98 | 142846 |
| 2023-09-07 | 54.28 | $3.85 | 659458 |
| 2023-09-06 | 41.30 | $3.30 | 3700 |
| 2023-09-05 | 44.11 | $3.43 | 9500 |
| 2023-09-01 | 44.33 | $3.44 | 4000 |
| 2023-08-31 | 47.49 | $3.58 | 4100 |
| 2023-08-30 | 44.54 | $3.47 | 2000 |
| 2023-08-29 | 47.05 | $3.58 | 7400 |
| 2023-08-28 | 44.90 | $3.50 | 2700 |
| 2023-08-25 | 42.70 | $3.42 | 4100 |
| 2023-08-24 | 39.23 | $3.30 | 10000 |
| 2023-08-23 | 42.93 | $3.48 | 18000 |
| 2023-08-22 | 38.32 | $3.33 | 4800 |
| 2023-08-21 | 41.74 | $3.49 | 9000 |
| 2023-08-18 | 42.87 | $3.54 | 3800 |
| 2023-08-17 | 44.01 | $3.59 | 4100 |
| 2023-08-16 | 42.26 | $3.53 | 1700 |
| 2023-08-15 | 42.90 | $3.56 | 44900 |
| 2023-08-14 | 45.04 | $3.66 | 14400 |
| 2023-08-11 | 45.91 | $3.70 | 11900 |
| 2023-08-10 | 45.16 | $3.67 | 15700 |
| 2023-08-09 | 43.91 | $3.62 | 5700 |
| 2023-08-08 | 45.28 | $3.69 | 47600 |
| 2023-08-07 | 49.21 | $3.88 | 14900 |
| 2023-08-04 | 45.42 | $3.72 | 14200 |
| 2023-08-03 | 39.51 | $3.50 | 12200 |
| 2023-08-02 | 42.92 | $3.67 | 18000 |
| 2023-08-01 | 40.93 | $3.60 | 10300 |
| 2023-07-31 | 39.20 | $3.54 | 8000 |
| 2023-07-28 | 42.34 | $3.70 | 19500 |
| 2023-07-27 | 41.78 | $3.68 | 2000 |
| 2023-07-26 | 43.16 | $3.75 | 4800 |
| 2023-07-25 | 43.35 | $3.76 | 6500 |
| 2023-07-24 | 46.32 | $3.91 | 19100 |
| 2023-07-21 | 46.52 | $3.92 | 17600 |
| 2023-07-20 | 44.46 | $3.83 | 13900 |
| 2023-07-19 | 47.77 | $4.00 | 21100 |
| 2023-07-18 | 50.29 | $4.12 | 9900 |
| 2023-07-17 | 49.44 | $4.08 | 17500 |
| 2023-07-14 | 49.64 | $4.09 | 34200 |
| 2023-07-13 | 49.84 | $4.10 | 50200 |
| 2023-07-12 | 47.93 | $4.00 | 47000 |
| 2023-07-11 | 45.98 | $3.90 | 35800 |
| 2023-07-10 | 47.67 | $4.00 | 33000 |
| 2023-07-07 | 46.36 | $3.93 | 53800 |
| 2023-07-06 | 44.85 | $3.85 | 77500 |
| 2023-07-05 | 45.00 | $3.86 | 171500 |
| 2023-07-03 | 42.82 | $3.74 | 849100 |
| 2023-06-30 | 38.99 | $3.54 | 4.5M |
| 2023-06-29 | 46.54 | $4.05 | 34800 |
| 2023-06-28 | 50.96 | $4.29 | 20400 |
| 2023-06-27 | 43.54 | $3.94 | 91000 |
| 2023-06-26 | 49.19 | $4.22 | 9400 |
| 2023-06-23 | 48.74 | $4.20 | 18200 |
| 2023-06-22 | 46.95 | $4.12 | 73500 |
| 2023-06-21 | 61.18 | $4.68 | 15200 |
| 2023-06-20 | 59.51 | $4.60 | 8400 |
| 2023-06-16 | 58.89 | $4.57 | 19500 |
| 2023-06-15 | 61.30 | $4.65 | 27600 |
| 2023-06-14 | 60.53 | $4.61 | 14000 |
| 2023-06-13 | 52.20 | $4.24 | 54800 |
| 2023-06-12 | 54.57 | $4.32 | 11200 |
| 2023-06-09 | 46.51 | $4.04 | 2900 |
| 2023-06-08 | 49.17 | $4.13 | 25200 |
| 2023-06-07 | 52.33 | $4.23 | 6000 |
| 2023-06-06 | 55.38 | $4.32 | 7000 |
| 2023-06-05 | 51.83 | $4.20 | 13500 |
| 2023-06-02 | 50.90 | $4.17 | 8900 |
| 2023-06-01 | 50.30 | $4.15 | 12000 |
| 2023-05-31 | 47.85 | $4.07 | 3700 |
| 2023-05-30 | 54.54 | $4.28 | 7500 |
| 2023-05-26 | 55.24 | $4.30 | 7000 |
| 2023-05-25 | 54.41 | $4.27 | 9500 |
| 2023-05-24 | 51.86 | $4.18 | 1300 |
| 2023-05-23 | 54.10 | $4.25 | 1800 |
| 2023-05-22 | 52.13 | $4.18 | 900 |
| 2023-05-19 | 49.80 | $4.10 | 1800 |
| 2023-05-18 | 50.98 | $4.14 | 1800 |
| 2023-05-17 | 54.34 | $4.25 | 39800 |
| 2023-05-16 | 54.65 | $4.26 | 2700 |
| 2023-05-15 | 51.20 | $4.13 | 3100 |
| 2023-05-12 | 50.93 | $4.12 | 20400 |
| 2023-05-11 | 55.34 | $4.27 | 1200 |
| 2023-05-10 | 55.10 | $4.26 | 2100 |
| 2023-05-09 | 56.28 | $4.30 | 30000 |
| 2023-05-08 | 55.60 | $4.27 | 7100 |
| 2023-05-05 | 61.99 | $4.48 | 2500 |
| 2023-05-04 | 52.63 | $4.10 | 1800 |
| 2023-05-03 | 58.78 | $4.27 | 1700 |
| 2023-05-02 | 58.23 | $4.25 | 9200 |
| 2023-05-01 | 50.45 | $4.00 | 600 |
| 2023-04-28 | 50.45 | $4.00 | 5700 |
| 2023-04-27 | 43.18 | $3.81 | 200 |
| 2023-04-26 | 38.20 | $3.70 | 1800 |
| 2023-04-25 | 39.40 | $3.74 | 2100 |
| 2023-04-24 | 38.94 | $3.73 | 8100 |
| 2023-04-21 | 39.79 | $3.76 | 9200 |
| 2023-04-20 | 42.42 | $3.85 | 4000 |
| 2023-04-19 | 40.34 | $3.80 | 1800 |
| 2023-04-18 | 38.65 | $3.76 | 3900 |
| 2023-04-17 | 42.04 | $3.88 | 3000 |
| 2023-04-14 | 45.86 | $4.00 | 2600 |
| 2023-04-13 | 47.92 | $4.06 | 3300 |
| 2023-04-12 | 40.25 | $3.88 | 27800 |
| 2023-04-11 | 35.75 | $3.79 | 2600 |
| 2023-04-10 | 35.24 | $3.78 | 8100 |
| 2023-04-06 | 39.11 | $3.91 | 4600 |
| 2023-04-05 | 41.79 | $3.99 | 3200 |
| 2023-04-04 | 43.19 | $4.03 | 4000 |
| 2023-04-03 | 43.19 | $4.03 | 7500 |
| 2023-03-31 | 45.62 | $4.10 | 15100 |
| 2023-03-30 | 45.62 | $4.10 | 4300 |
| 2023-03-29 | 40.91 | $3.99 | 9800 |
| 2023-03-28 | 43.86 | $4.08 | 9400 |
| 2023-03-27 | 45.96 | $4.14 | 8000 |
| 2023-03-24 | 35.74 | $3.93 | 7000 |
| 2023-03-23 | 41.00 | $4.08 | 4000 |
| 2023-03-22 | 41.78 | $4.10 | 10500 |
| 2023-03-21 | 39.60 | $4.06 | 12900 |
| 2023-03-20 | 40.32 | $4.08 | 8400 |
| 2023-03-17 | 45.40 | $4.21 | 5200 |
| 2023-03-16 | 44.89 | $4.20 | 2400 |
| 2023-03-15 | 41.26 | $4.13 | 11100 |
| 2023-03-14 | 44.01 | $4.20 | 4800 |
| 2023-03-13 | 48.40 | $4.30 | 7200 |
| 2023-03-10 | 49.33 | $4.32 | 3800 |
| 2023-03-09 | 48.87 | $4.31 | 1700 |
| 2023-03-08 | 51.11 | $4.36 | 700 |
| 2023-03-07 | 52.02 | $4.38 | 2500 |
| 2023-03-06 | 51.20 | $4.36 | 5000 |
| 2023-03-03 | 54.77 | $4.44 | 3000 |
| 2023-03-02 | 55.23 | $4.45 | 1800 |
| 2023-03-01 | 53.76 | $4.41 | 4300 |
| 2023-02-28 | 53.40 | $4.40 | 3800 |
| 2023-02-27 | 50.44 | $4.32 | 4100 |
| 2023-02-24 | 49.29 | $4.29 | 6300 |
| 2023-02-23 | 50.02 | $4.31 | 2600 |
| 2023-02-22 | 49.67 | $4.30 | 13400 |
| 2023-02-21 | 51.05 | $4.34 | 14800 |
| 2023-02-17 | 56.66 | $4.49 | 7000 |
| 2023-02-16 | 55.09 | $4.44 | 4100 |
| 2023-02-15 | 57.46 | $4.50 | 9900 |
| 2023-02-14 | 57.85 | $4.51 | 25200 |
| 2023-02-13 | 59.79 | $4.56 | 25600 |
| 2023-02-10 | 65.19 | $4.69 | 2500 |
| 2023-02-09 | 65.19 | $4.69 | 13100 |
| 2023-02-08 | 63.11 | $4.60 | 1200 |
| 2023-02-07 | 61.40 | $4.53 | 2200 |
| 2023-02-06 | 59.63 | $4.46 | 4000 |
| 2023-02-03 | 65.78 | $4.61 | 4500 |
| 2023-02-02 | 63.13 | $4.50 | 9400 |
| 2023-02-01 | 60.77 | $4.41 | 10000 |
| 2023-01-31 | 57.30 | $4.29 | 1400 |
| 2023-01-30 | 60.25 | $4.36 | 7600 |
| 2023-01-27 | 60.25 | $4.36 | 5000 |
| 2023-01-26 | 54.86 | $4.18 | 5400 |
| 2023-01-25 | 54.21 | $4.16 | 700 |
| 2023-01-24 | 55.75 | $4.20 | 2200 |
| 2023-01-23 | 55.45 | $4.19 | 4300 |
| 2023-01-20 | 60.09 | $4.31 | 4400 |
| 2023-01-19 | 58.44 | $4.25 | 5000 |
| 2023-01-18 | 55.83 | $4.16 | 2800 |
| 2023-01-17 | 54.31 | $4.11 | 6300 |
| 2023-01-13 | 55.03 | $4.13 | 42700 |
| 2023-01-12 | 54.17 | $4.10 | 12700 |
| 2023-01-11 | 58.43 | $4.22 | 6700 |
| 2023-01-10 | 57.09 | $4.17 | 23400 |
| 2023-01-09 | 57.44 | $4.18 | 10700 |
| 2023-01-06 | 62.55 | $4.32 | 7700 |
| 2023-01-05 | 59.36 | $4.19 | 14900 |
| 2023-01-04 | 62.06 | $4.26 | 17400 |
| 2023-01-03 | 61.83 | $4.25 | 13200 |
| 2022-12-30 | 67.40 | $4.39 | 10900 |
| 2022-12-29 | 65.50 | $4.30 | 8400 |
| 2022-12-28 | 60.66 | $4.10 | 12700 |
| 2022-12-27 | 58.15 | $4.01 | 28500 |
| 2022-12-23 | 56.39 | $3.95 | 59100 |
| 2022-12-22 | 48.51 | $3.72 | 11400 |
| 2022-12-21 | 45.66 | $3.65 | 9900 |
| 2022-12-20 | 43.11 | $3.59 | 28200 |
| 2022-12-19 | 43.76 | $3.61 | 15400 |
| 2022-12-16 | 42.10 | $3.57 | 4900 |
| 2022-12-15 | 43.63 | $3.62 | 7800 |
| 2022-12-14 | 44.24 | $3.64 | 7800 |
| 2022-12-13 | 44.54 | $3.65 | 10500 |
| 2022-12-12 | 43.46 | $3.62 | 18400 |
| 2022-12-09 | 44.28 | $3.65 | 7000 |
| 2022-12-08 | 43.60 | $3.63 | 17000 |
| 2022-12-07 | 40.89 | $3.55 | 12800 |
| 2022-12-06 | 40.20 | $3.53 | 20700 |
| 2022-12-05 | 43.55 | $3.67 | 11200 |
| 2022-12-02 | 46.44 | $3.78 | 15600 |
| 2022-12-01 | 43.87 | $3.70 | 4400 |
| 2022-11-30 | 45.43 | $3.76 | 17000 |
| 2022-11-29 | 43.19 | $3.69 | 17500 |
| 2022-11-28 | 43.93 | $3.72 | 18800 |
| 2022-11-25 | 45.89 | $3.80 | 14600 |
| 2022-11-23 | 47.15 | $3.85 | 10900 |
| 2022-11-22 | 45.45 | $3.79 | 11600 |
| 2022-11-21 | 47.63 | $3.88 | 11200 |
| 2022-11-18 | 49.13 | $3.94 | 14000 |
| 2022-11-17 | 49.37 | $3.95 | 8500 |
| 2022-11-16 | 49.85 | $3.97 | 8500 |
| 2022-11-15 | 50.54 | $4.00 | 24800 |
| 2022-11-14 | 49.88 | $3.97 | 13200 |
| 2022-11-11 | 53.25 | $4.12 | 13300 |
| 2022-11-10 | 49.58 | $3.95 | 23400 |
| 2022-11-09 | 47.27 | $3.85 | 5400 |
| 2022-11-08 | 44.36 | $3.73 | 15000 |
| 2022-11-07 | 45.35 | $3.78 | 6500 |
| 2022-11-04 | 47.15 | $3.87 | 23800 |
| 2022-11-03 | 45.08 | $3.78 | 6100 |
| 2022-11-02 | 50.28 | $4.03 | 13400 |
| 2022-11-01 | 52.10 | $4.11 | 8100 |
| 2022-10-31 | 50.39 | $4.03 | 11600 |
| 2022-10-28 | 50.82 | $4.05 | 6700 |
| 2022-10-27 | 52.98 | $4.15 | 10400 |
| 2022-10-26 | 50.17 | $4.01 | 8700 |
| 2022-10-25 | 53.88 | $4.18 | 23000 |
| 2022-10-24 | 47.10 | $3.87 | 16400 |
| 2022-10-21 | 47.31 | $3.88 | 26000 |
| 2022-10-20 | 46.85 | $3.86 | 3700 |
| 2022-10-19 | 45.96 | $3.82 | 18400 |
| 2022-10-18 | 49.94 | $4.02 | 64500 |
| 2022-10-17 | 45.45 | $3.82 | 24800 |
| 2022-10-14 | 50.15 | $4.04 | 15300 |
| 2022-10-13 | 48.78 | $3.98 | 15200 |
| 2022-10-12 | 46.45 | $3.88 | 12000 |
| 2022-10-11 | 44.02 | $3.78 | 15400 |
| 2022-10-10 | 44.41 | $3.80 | 18800 |
| 2022-10-07 | 47.54 | $3.96 | 14300 |
| 2022-10-06 | 43.77 | $3.80 | 15000 |
| 2022-10-05 | 45.72 | $3.90 | 11200 |
| 2022-10-04 | 48.60 | $4.04 | 31900 |
| 2022-10-03 | 42.72 | $3.80 | 48000 |
| 2022-09-30 | 38.56 | $3.65 | 37600 |
| 2022-09-29 | 43.81 | $3.91 | 77500 |
| 2022-09-28 | 45.39 | $3.98 | 63600 |
| 2022-09-27 | 41.06 | $3.83 | 45700 |
| 2022-09-26 | 39.85 | $3.79 | 38600 |
| 2022-09-23 | 40.64 | $3.83 | 48600 |
| 2022-09-22 | 42.03 | $3.90 | 49000 |
| 2022-09-21 | 44.94 | $4.04 | 62100 |
| 2022-09-20 | 47.39 | $4.15 | 21800 |
| 2022-09-19 | 49.25 | $4.23 | 51500 |
| 2022-09-16 | 46.25 | $4.11 | 33400 |
| 2022-09-15 | 46.91 | $4.14 | 17100 |
| 2022-09-14 | 49.83 | $4.27 | 96900 |
| 2022-09-13 | 53.48 | $4.42 | 44800 |
| 2022-09-12 | 55.54 | $4.50 | 33000 |
| 2022-09-09 | 54.92 | $4.47 | 51600 |
| 2022-09-08 | 52.18 | $4.34 | 57900 |
| 2022-09-07 | 51.75 | $4.32 | 30300 |
| 2022-09-06 | 49.15 | $4.20 | 92800 |
| 2022-09-02 | 53.74 | $4.40 | 45700 |
| 2022-09-01 | 49.49 | $4.21 | 17600 |
| 2022-08-31 | 51.62 | $4.30 | 25000 |
| 2022-08-30 | 48.58 | $4.17 | 17500 |
| 2022-08-29 | 49.96 | $4.23 | 15800 |
| 2022-08-26 | 47.85 | $4.14 | 41200 |
| 2022-08-25 | 48.71 | $4.18 | 69000 |
| 2022-08-24 | 54.32 | $4.42 | 15700 |
| 2022-08-23 | 55.08 | $4.45 | 35700 |
| 2022-08-22 | 54.48 | $4.42 | 43100 |
| 2022-08-19 | 52.68 | $4.33 | 49000 |
| 2022-08-18 | 57.74 | $4.54 | 44200 |
| 2022-08-17 | 55.21 | $4.41 | 29600 |
| 2022-08-16 | 59.64 | $4.58 | 17000 |
| 2022-08-15 | 58.14 | $4.50 | 77800 |
| 2022-08-12 | 63.17 | $4.68 | 61700 |
| 2022-08-11 | 64.34 | $4.72 | 46100 |
| 2022-08-10 | 63.04 | $4.64 | 36200 |
| 2022-08-09 | 69.71 | $4.86 | 77000 |
| 2022-08-08 | 64.89 | $4.56 | 96100 |
| 2022-08-05 | 67.62 | $4.64 | 56600 |
| 2022-08-04 | 63.83 | $4.43 | 68200 |
| 2022-08-03 | 65.57 | $4.48 | 82500 |
| 2022-08-02 | 64.08 | $4.40 | 59600 |
| 2022-08-01 | 65.42 | $4.44 | 83200 |
| 2022-07-29 | 62.84 | $4.30 | 32700 |
| 2022-07-28 | 63.49 | $4.32 | 46500 |
| 2022-07-27 | 64.11 | $4.34 | 59100 |
| 2022-07-26 | 61.22 | $4.18 | 42900 |
| 2022-07-25 | 60.65 | $4.15 | 4700 |
| 2022-07-22 | 60.65 | $4.15 | 24700 |
| 2022-07-21 | 66.80 | $4.36 | 57600 |
| 2022-07-20 | 64.17 | $4.20 | 56600 |
| 2022-07-19 | 62.40 | $4.10 | 45000 |
| 2022-07-18 | 61.13 | $4.03 | 34600 |
| 2022-07-15 | 60.95 | $4.02 | 150700 |
| 2022-07-14 | 56.77 | $3.80 | 80900 |
| 2022-07-13 | 55.75 | $3.75 | 81900 |
| 2022-07-12 | 56.00 | $3.76 | 138600 |
| 2022-07-11 | 56.00 | $3.76 | 81600 |
| 2022-07-08 | 49.18 | $3.43 | 17000 |
| 2022-07-07 | 52.46 | $3.57 | 3800 |
| 2022-07-06 | 45.56 | $3.29 | 5000 |
| 2022-07-05 | 47.19 | $3.36 | 24000 |
| 2022-07-01 | 44.50 | $3.26 | 700 |
| 2022-06-30 | 43.41 | $3.22 | 10800 |
| 2022-06-29 | 46.45 | $3.36 | 3700 |
| 2022-06-28 | 46.20 | $3.35 | 800 |
| 2022-06-27 | 45.70 | $3.33 | 300 |
| 2022-06-24 | 46.72 | $3.38 | 2200 |
| 2022-06-23 | 46.27 | $3.36 | 1100 |
| 2022-06-22 | 46.27 | $3.36 | 1800 |
| 2022-06-21 | 46.45 | $3.37 | 6000 |
| 2022-06-17 | 44.82 | $3.29 | 9300 |
| 2022-06-16 | 46.50 | $3.39 | 7800 |
| 2022-06-15 | 44.53 | $3.29 | 2900 |
| 2022-06-14 | 46.48 | $3.41 | 30700 |
| 2022-06-13 | 39.81 | $3.09 | 8000 |
| 2022-06-10 | 46.72 | $3.49 | 12700 |
| 2022-06-09 | 48.52 | $3.58 | 8200 |
| 2022-06-08 | 51.67 | $3.73 | 8300 |
| 2022-06-07 | 53.20 | $3.80 | 13000 |
| 2022-06-06 | 57.61 | $3.99 | 3800 |
| 2022-06-03 | 50.18 | $3.63 | 3000 |
| 2022-06-02 | 49.95 | $3.62 | 11200 |
| 2022-06-01 | 49.51 | $3.60 | 18200 |
| 2022-05-31 | 49.29 | $3.59 | 4500 |
| 2022-05-27 | 51.80 | $3.71 | 9600 |
| 2022-05-26 | 45.18 | $3.41 | 5900 |
| 2022-05-25 | 46.81 | $3.49 | 700 |
| 2022-05-24 | 45.88 | $3.45 | 6900 |
| 2022-05-23 | 50.25 | $3.66 | 6700 |
| 2022-05-20 | 48.70 | $3.59 | 7100 |
| 2022-05-19 | 48.91 | $3.60 | 7500 |
| 2022-05-18 | 44.92 | $3.42 | 8000 |
| 2022-05-17 | 43.29 | $3.35 | 6800 |
| 2022-05-16 | 44.36 | $3.41 | 16100 |
| 2022-05-13 | 39.62 | $3.21 | 5200 |
| 2022-05-12 | 40.95 | $3.29 | 11700 |
| 2022-05-11 | 45.66 | $3.55 | 7500 |
| 2022-05-10 | 39.28 | $3.30 | 2900 |
| 2022-05-09 | 39.45 | $3.31 | 3100 |
| 2022-05-06 | 41.39 | $3.42 | 17900 |
| 2022-05-05 | 45.02 | $3.61 | 8200 |
| 2022-05-04 | 43.54 | $3.55 | 2800 |
| 2022-05-03 | 45.28 | $3.64 | 500 |
| 2022-05-02 | 44.34 | $3.60 | 8900 |
| 2022-04-29 | 44.34 | $3.60 | 8300 |
| 2022-04-28 | 46.51 | $3.72 | 3700 |
| 2022-04-27 | 42.26 | $3.53 | 3400 |
| 2022-04-26 | 42.60 | $3.55 | 6400 |
| 2022-04-25 | 45.73 | $3.73 | 3300 |
| 2022-04-22 | 46.08 | $3.75 | 11200 |
| 2022-04-21 | 52.73 | $4.09 | 9700 |
| 2022-04-20 | 52.35 | $4.07 | 52000 |
| 2022-04-19 | 51.03 | $4.00 | 38300 |
| 2022-04-18 | 52.01 | $4.05 | 42600 |
| 2022-04-14 | 51.83 | $4.04 | 8000 |
| 2022-04-13 | 55.92 | $4.25 | 7900 |
| 2022-04-12 | 52.35 | $4.04 | 4300 |
| 2022-04-11 | 54.55 | $4.15 | 43500 |
| 2022-04-08 | 50.99 | $3.95 | 10700 |
| 2022-04-07 | 50.44 | $3.92 | 7100 |
| 2022-04-06 | 47.24 | $3.75 | 9700 |
| 2022-04-05 | 48.46 | $3.82 | 49600 |
| 2022-04-04 | 50.23 | $3.92 | 28700 |
| 2022-04-01 | 49.88 | $3.90 | 52400 |
| 2022-03-31 | 51.59 | $4.00 | 71600 |
| 2022-03-30 | 48.40 | $3.81 | 25300 |
| 2022-03-29 | 50.05 | $3.91 | 3500 |
| 2022-03-28 | 50.71 | $3.95 | 80600 |
| 2022-03-25 | 56.72 | $4.29 | 70000 |
| 2022-03-24 | 49.92 | $3.88 | 4400 |
| 2022-03-23 | 48.61 | $3.81 | 44500 |
| 2022-03-22 | 51.15 | $3.95 | 21100 |
| 2022-03-21 | 50.44 | $3.91 | 20600 |
| 2022-03-18 | 53.17 | $4.06 | 36300 |
| 2022-03-17 | 49.36 | $3.84 | 20700 |
| 2022-03-16 | 46.73 | $3.70 | 31200 |
| 2022-03-15 | 46.73 | $3.70 | 40500 |
| 2022-03-14 | 48.02 | $3.78 | 3500 |
| 2022-03-11 | 46.08 | $3.67 | 28200 |
| 2022-03-10 | 47.45 | $3.76 | 25900 |
| 2022-03-09 | 45.04 | $3.62 | 48300 |
| 2022-03-08 | 42.52 | $3.48 | 8000 |
| 2022-03-07 | 35.75 | $3.14 | 5800 |
| 2022-03-04 | 39.52 | $3.43 | 4400 |
| 2022-03-03 | 41.69 | $3.58 | 3800 |
| 2022-03-02 | 46.35 | $3.87 | 4600 |
| 2022-03-01 | 42.56 | $3.69 | 11100 |
| 2022-02-28 | 43.53 | $3.75 | 5200 |
| 2022-02-25 | 46.21 | $3.91 | 8700 |
| 2022-02-24 | 41.75 | $3.70 | 9800 |
| 2022-02-23 | 47.24 | $4.01 | 4000 |
| 2022-02-22 | 45.02 | $3.91 | 9300 |
| 2022-02-18 | 45.20 | $3.92 | 9500 |
| 2022-02-17 | 50.39 | $4.19 | 6100 |
| 2022-02-16 | 47.42 | $4.05 | 22800 |
| 2022-02-15 | 44.96 | $3.94 | 14700 |
| 2022-02-14 | 41.66 | $3.80 | 5400 |
| 2022-02-11 | 43.24 | $3.89 | 9400 |
| 2022-02-10 | 46.81 | $4.08 | 3900 |
| 2022-02-09 | 43.05 | $3.92 | 15300 |
| 2022-02-08 | 41.33 | $3.85 | 3600 |
| 2022-02-07 | 42.73 | $3.93 | 3100 |
| 2022-02-04 | 42.73 | $3.93 | 2300 |
| 2022-02-03 | 45.52 | $4.09 | 15400 |
| 2022-02-02 | 46.24 | $4.13 | 7300 |
| 2022-02-01 | 48.22 | $4.24 | 11400 |
| 2022-01-31 | 45.39 | $4.10 | 6500 |
| 2022-01-28 | 43.72 | $4.02 | 5300 |
| 2022-01-27 | 42.03 | $3.94 | 12500 |
| 2022-01-26 | 44.07 | $4.07 | 20900 |
| 2022-01-25 | 44.23 | $4.08 | 37700 |
| 2022-01-24 | 44.83 | $4.12 | 43900 |
| 2022-01-21 | 50.60 | $4.47 | 18800 |
| 2022-01-20 | 51.68 | $4.53 | 19000 |
| 2022-01-19 | 52.39 | $4.57 | 64800 |
| 2022-01-18 | 56.83 | $4.81 | 49800 |
| 2022-01-14 | 59.22 | $4.93 | 23200 |
| 2022-01-13 | 58.11 | $4.85 | 5500 |
| 2022-01-12 | 58.49 | $4.87 | 41100 |
| 2022-01-11 | 59.04 | $4.90 | 67200 |
| 2022-01-10 | 61.41 | $5.03 | 59100 |
| 2022-01-07 | 58.87 | $4.82 | 18100 |
| 2022-01-06 | 58.13 | $4.76 | 58000 |
| 2022-01-05 | 56.75 | $4.65 | 120200 |
| 2022-01-04 | 59.80 | $4.83 | 155800 |
| 2022-01-03 | 63.58 | $5.04 | 184700 |
| 2021-12-31 | 63.15 | $5.00 | 100300 |
| 2021-12-30 | 62.54 | $4.94 | 86500 |
| 2021-12-29 | 62.54 | $4.94 | 192800 |
| 2021-12-28 | 64.82 | $5.08 | 336100 |
| 2021-12-27 | 62.99 | $4.88 | 393700 |
| 2021-12-23 | 72.32 | $5.40 | 366600 |
| 2021-12-22 | 77.12 | $5.63 | 2.1M |
| 2021-12-21 | 74.84 | $5.30 | 631100 |
| 2021-12-20 | 83.18 | $5.65 | 2.2M |
| 2021-12-17 | 79.75 | $5.09 | 37.9M |
| 2021-12-16 | 47.81 | $3.32 | 8800 |
| 2021-12-15 | 45.50 | $3.27 | 10200 |
| 2021-12-14 | 43.61 | $3.23 | 20600 |
| 2021-12-13 | 43.97 | $3.24 | 17200 |
| 2021-12-10 | 34.06 | $3.05 | 12700 |
| 2021-12-09 | 34.99 | $3.08 | 3000 |
| 2021-12-08 | 30.81 | $3.01 | 15900 |
| 2021-12-07 | 32.82 | $3.08 | 11900 |
| 2021-12-06 | 33.71 | $3.11 | 7000 |
| 2021-12-03 | 36.20 | $3.19 | 15700 |
| 2021-12-02 | 38.22 | $3.25 | 2300 |
| 2021-12-01 | 38.22 | $3.25 | 11200 |
| 2021-11-30 | 35.52 | $3.20 | 5800 |
| 2021-11-29 | 37.71 | $3.27 | 4300 |
| 2021-11-26 | 40.42 | $3.35 | 6200 |
| 2021-11-24 | 39.91 | $3.34 | 2900 |
| 2021-11-23 | 41.25 | $3.38 | 8200 |
| 2021-11-22 | 43.34 | $3.44 | 3400 |
| 2021-11-19 | 45.91 | $3.51 | 4500 |
| 2021-11-18 | 37.91 | $3.35 | 19400 |
| 2021-11-17 | 41.16 | $3.44 | 4300 |
| 2021-11-16 | 42.71 | $3.48 | 2600 |
| 2021-11-15 | 44.71 | $3.53 | 5100 |
| 2021-11-12 | 45.11 | $3.54 | 2500 |
| 2021-11-11 | 44.16 | $3.52 | 2400 |
| 2021-11-10 | 47.27 | $3.60 | 4800 |
| 2021-11-09 | 49.33 | $3.65 | 4200 |
| 2021-11-08 | 44.75 | $3.55 | 1400 |
| 2021-11-05 | 45.14 | $3.56 | 3400 |
| 2021-11-04 | 45.51 | $3.57 | 4000 |
| 2021-11-03 | 47.77 | $3.63 | 32400 |
| 2021-11-02 | 42.82 | $3.52 | 20400 |
| 2021-11-01 | 43.18 | $3.53 | 9600 |
| 2021-10-29 | 39.38 | $3.45 | 6700 |
| 2021-10-28 | 42.41 | $3.54 | 3400 |
| 2021-10-27 | 43.47 | $3.57 | 1600 |
| 2021-10-26 | 44.17 | $3.59 | 14700 |
| 2021-10-25 | 44.85 | $3.61 | 4400 |
| 2021-10-22 | 44.44 | $3.60 | 8500 |
| 2021-10-21 | 45.73 | $3.64 | 1800 |
| 2021-10-20 | 47.03 | $3.68 | 4800 |
| 2021-10-19 | 45.18 | $3.63 | 10300 |
| 2021-10-18 | 47.38 | $3.70 | 700 |
| 2021-10-15 | 46.68 | $3.68 | 1800 |
| 2021-10-14 | 43.45 | $3.59 | 5400 |
| 2021-10-13 | 49.46 | $3.78 | 4500 |
| 2021-10-12 | 42.27 | $3.60 | 2700 |
| 2021-10-11 | 43.58 | $3.64 | 1300 |
| 2021-10-08 | 43.16 | $3.63 | 8000 |
| 2021-10-07 | 44.41 | $3.67 | 3500 |
| 2021-10-06 | 44.02 | $3.66 | 3200 |
| 2021-10-05 | 46.79 | $3.75 | 3600 |
| 2021-10-04 | 47.42 | $3.77 | 12000 |
| 2021-10-01 | 54.78 | $3.98 | 1100 |
| 2021-09-30 | 43.72 | $3.70 | 5400 |
| 2021-09-29 | 46.42 | $3.77 | 3600 |
| 2021-09-28 | 48.03 | $3.81 | 3000 |
| 2021-09-27 | 49.66 | $3.85 | 4600 |
| 2021-09-24 | 49.25 | $3.84 | 9800 |
| 2021-09-23 | 43.08 | $3.70 | 5500 |
| 2021-09-22 | 46.54 | $3.79 | 2100 |
| 2021-09-21 | 42.65 | $3.71 | 6900 |
| 2021-09-20 | 45.81 | $3.79 | 4200 |
| 2021-09-17 | 48.82 | $3.86 | 2600 |
| 2021-09-16 | 47.42 | $3.83 | 4000 |
| 2021-09-15 | 45.03 | $3.78 | 3400 |
| 2021-09-14 | 46.22 | $3.81 | 3400 |
| 2021-09-13 | 49.12 | $3.88 | 1500 |
| 2021-09-10 | 49.97 | $3.90 | 3000 |
| 2021-09-09 | 53.49 | $3.98 | 9500 |
| 2021-09-08 | 54.40 | $4.00 | 6500 |
| 2021-09-07 | 59.18 | $4.10 | 8500 |
| 2021-09-03 | 60.70 | $4.13 | 2600 |
| 2021-09-02 | 60.05 | $4.11 | 9500 |
| 2021-09-01 | 59.08 | $4.08 | 20200 |
| 2021-08-31 | 61.92 | $4.14 | 72800 |
| 2021-08-30 | 50.66 | $3.84 | 2900 |
| 2021-08-27 | 49.24 | $3.81 | 1100 |
| 2021-08-26 | 47.80 | $3.78 | 4100 |
| 2021-08-25 | 43.78 | $3.70 | 8800 |
| 2021-08-24 | 48.68 | $3.81 | 3700 |
| 2021-08-23 | 46.61 | $3.77 | 7000 |
| 2021-08-20 | 46.61 | $3.77 | 10000 |
| 2021-08-19 | 46.13 | $3.76 | 7000 |
| 2021-08-18 | 46.13 | $3.76 | 3800 |
| 2021-08-17 | 44.28 | $3.72 | 5300 |
| 2021-08-16 | 45.77 | $3.76 | 13500 |
| 2021-08-13 | 42.56 | $3.69 | 7400 |
| 2021-08-12 | 46.68 | $3.80 | 7800 |
| 2021-08-11 | 46.24 | $3.79 | 1300 |
| 2021-08-10 | 43.52 | $3.73 | 2700 |
| 2021-08-09 | 46.49 | $3.81 | 4600 |
| 2021-08-06 | 47.65 | $3.84 | 2200 |
| 2021-08-05 | 50.44 | $3.91 | 5600 |
| 2021-08-04 | 47.08 | $3.83 | 6400 |
| 2021-08-03 | 50.76 | $3.92 | 2500 |
| 2021-08-02 | 47.28 | $3.84 | 12700 |
| 2021-07-30 | 42.45 | $3.74 | 8100 |
| 2021-07-29 | 41.94 | $3.73 | 4100 |
| 2021-07-28 | 44.55 | $3.80 | 8300 |
| 2021-07-27 | 38.32 | $3.68 | 9900 |
| 2021-07-26 | 42.89 | $3.80 | 19800 |
| 2021-07-23 | 42.89 | $3.80 | 35100 |
| 2021-07-22 | 40.21 | $3.75 | 6400 |
| 2021-07-21 | 35.60 | $3.67 | 15400 |
| 2021-07-20 | 36.61 | $3.70 | 6200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-73.05
2026-01-20
Close Price
$5.97
Vol: 1853
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.30
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-01-20 | -73.05 | $5.97 | 1853 |
| 2026-01-16 | -73.05 | $5.97 | 1464 |
| 2026-01-15 | -51.77 | $6.27 | 214 |
| 2026-01-14 | -57.45 | $6.19 | 636 |
| 2026-01-13 | -56.74 | $6.20 | — |
| 2026-01-12 | -56.74 | $6.20 | 380 |
| 2026-01-09 | -66.67 | $6.06 | 2868 |
| 2026-01-08 | -57.69 | $6.10 | 400 |
| 2026-01-07 | -62.13 | $5.95 | 1348 |
| 2026-01-06 | -33.91 | $6.41 | 4025 |
| 2026-01-05 | -22.31 | $6.13 | 160 |
| 2026-01-02 | -19.79 | $6.03 | 667 |
| 2025-12-31 | -11.23 | $6.19 | 4138 |
| 2025-12-30 | -13.37 | $6.15 | 815 |
| 2025-12-29 | -13.37 | $6.15 | 2062 |
| 2025-12-26 | -16.04 | $6.10 | 669 |
| 2025-12-24 | -18.42 | $6.05 | — |
| 2025-12-23 | -17.68 | $6.05 | 327 |
| 2025-12-22 | -33.65 | $5.69 | 2851 |
| 2025-12-19 | 0.00 | $6.40 | 26056 |
| 2025-12-18 | -13.00 | $5.61 | 2329 |
| 2025-12-17 | -12.67 | $5.62 | — |
| 2025-12-16 | -12.67 | $5.62 | 582 |
| 2025-12-15 | -6.67 | $5.80 | 1096 |
| 2025-12-12 | -8.67 | $5.74 | 2119 |
| 2025-12-11 | -4.67 | $5.86 | 7921 |
| 2025-12-10 | -6.90 | $5.70 | 2634 |
| 2025-12-09 | -20.34 | $5.31 | 278 |
| 2025-12-08 | -20.69 | $5.30 | 646 |
| 2025-12-05 | -21.72 | $5.27 | 2349 |
| 2025-12-04 | -17.59 | $5.39 | 2577 |
| 2025-12-03 | 0.00 | $5.84 | 7316 |
| 2025-12-02 | 0.00 | $5.49 | 2026 |
| 2025-12-01 | -9.36 | $5.13 | 1362 |
| 2025-11-28 | -2.13 | $5.30 | 2027 |
| 2025-11-26 | -12.95 | $4.68 | 2014 |
| 2025-11-25 | -22.28 | $4.50 | 1316 |
| 2025-11-24 | -24.87 | $4.45 | 1622 |
| 2025-11-21 | -33.16 | $4.29 | 5340 |
| 2025-11-20 | -6.74 | $4.80 | 23893 |
| 2025-11-19 | -6.25 | $4.85 | 56948 |
| 2025-11-18 | -8.47 | $4.73 | 54200 |
| 2025-11-17 | 0.00 | $4.61 | 39700 |
| 2025-11-14 | -20.00 | $4.25 | 30800 |
| 2025-11-13 | -34.21 | $4.15 | 16100 |
| 2025-11-12 | -9.21 | $4.34 | 13800 |
| 2025-11-11 | -44.74 | $4.07 | 8330 |
| 2025-11-10 | -39.47 | $4.11 | 7900 |
| 2025-11-07 | -68.42 | $3.89 | 13600 |
| 2025-11-06 | -59.21 | $3.96 | 3900 |
| 2025-11-05 | -71.43 | $3.89 | 12100 |
| 2025-11-04 | -52.38 | $4.05 | 14400 |
| 2025-11-03 | -73.81 | $3.87 | 18801 |
| 2025-10-31 | -75.00 | $3.86 | 30917 |
| 2025-10-30 | -39.68 | $4.24 | 2010 |
| 2025-10-29 | -44.78 | $4.19 | 300 |
| 2025-10-28 | -41.43 | $4.20 | 600 |
| 2025-10-27 | -30.49 | $4.24 | 2941 |
| 2025-10-24 | -18.45 | $4.30 | 1609 |
| 2025-10-23 | -17.59 | $4.30 | 603 |
| 2025-10-22 | -17.59 | $4.30 | 2301 |
| 2025-10-21 | -22.22 | $4.25 | 2700 |
| 2025-10-20 | -37.96 | $4.08 | 4621 |
| 2025-10-17 | -23.15 | $4.24 | 2600 |
| 2025-10-16 | -30.56 | $4.16 | 5637 |
| 2025-10-15 | -23.15 | $4.24 | 9698 |
| 2025-10-14 | -29.63 | $4.17 | 7616 |
| 2025-10-13 | -22.22 | $4.25 | 732 |
| 2025-10-10 | -22.22 | $4.25 | 3000 |
| 2025-10-09 | -19.44 | $4.28 | 34700 |
| 2025-10-08 | -48.45 | $3.91 | 4000 |
| 2025-10-07 | -43.30 | $3.96 | 2600 |
| 2025-10-06 | -36.08 | $4.03 | 9100 |
| 2025-10-03 | -30.93 | $4.08 | 3100 |
| 2025-10-02 | -40.21 | $3.99 | 3827 |
| 2025-10-01 | -54.64 | $3.85 | 30200 |
| 2025-09-30 | -59.79 | $3.80 | 7700 |
| 2025-09-29 | -75.26 | $3.65 | 9230 |
| 2025-09-26 | -85.57 | $3.55 | 7440 |
| 2025-09-25 | -96.59 | $3.53 | 12400 |
| 2025-09-24 | -96.15 | $3.63 | 6007 |
| 2025-09-23 | -96.15 | $3.63 | 38000 |
| 2025-09-22 | -42.59 | $4.15 | 21234 |
| 2025-09-19 | -12.50 | $4.33 | 2336 |
| 2025-09-18 | -3.57 | $4.38 | 700 |
| 2025-09-17 | -35.59 | $4.22 | 1522 |
| 2025-09-16 | -41.03 | $4.30 | 2333 |
| 2025-09-15 | -37.18 | $4.33 | 3937 |
| 2025-09-12 | -47.44 | $4.25 | 3500 |
| 2025-09-11 | -55.13 | $4.19 | 2213 |
| 2025-09-10 | -58.54 | $4.14 | 4200 |
| 2025-09-09 | -40.23 | $4.27 | 1300 |
| 2025-09-08 | -74.16 | $3.96 | 2000 |
| 2025-09-05 | -74.73 | $3.94 | 6302 |
| 2025-09-04 | -81.32 | $3.88 | 2433 |
| 2025-09-03 | -73.63 | $3.95 | 900 |
| 2025-09-02 | -85.71 | $3.84 | 1520 |
| 2025-08-29 | -68.13 | $4.00 | 1234 |
| 2025-08-28 | -58.95 | $4.06 | 1616 |
| 2025-08-27 | -50.53 | $4.14 | 1748 |
| 2025-08-26 | -54.74 | $4.10 | 2400 |
| 2025-08-25 | -41.05 | $4.23 | 1400 |
| 2025-08-22 | -25.26 | $4.38 | 1600 |
| 2025-08-21 | -52.63 | $4.12 | 417 |
| 2025-08-20 | -31.58 | $4.32 | 1200 |
| 2025-08-19 | -14.74 | $4.48 | 1600 |
| 2025-08-18 | -9.78 | $4.50 | 14800 |
| 2025-08-15 | -43.86 | $3.99 | 2643 |
| 2025-08-14 | -16.98 | $4.11 | 4035 |
| 2025-08-13 | -22.64 | $4.08 | 4700 |
| 2025-08-12 | -77.36 | $3.79 | 700 |
| 2025-08-11 | -88.68 | $3.73 | 10100 |
| 2025-08-08 | -75.47 | $3.80 | 16500 |
| 2025-08-07 | -73.44 | $3.73 | 4100 |
| 2025-08-06 | -51.32 | $3.81 | 509 |
| 2025-08-05 | -57.89 | $3.76 | 2040 |
| 2025-08-04 | -53.95 | $3.79 | 1200 |
| 2025-08-01 | -52.63 | $3.80 | 2836 |
| 2025-07-31 | -34.21 | $3.94 | 5946 |
| 2025-07-30 | -30.26 | $3.97 | 900 |
| 2025-07-29 | -10.53 | $4.12 | 940 |
| 2025-07-28 | -5.26 | $4.16 | 522 |
| 2025-07-25 | -7.89 | $4.14 | 850 |
| 2025-07-24 | -28.95 | $3.98 | 3532 |
| 2025-07-23 | 0.00 | $4.07 | 16118 |
| 2025-07-22 | -38.18 | $3.78 | 1600 |
| 2025-07-21 | -16.36 | $3.90 | 700 |
| 2025-07-18 | -36.36 | $3.79 | 603 |
| 2025-07-17 | -39.06 | $3.83 | 3736 |
| 2025-07-16 | -42.03 | $3.84 | 2800 |
| 2025-07-15 | -50.70 | $3.79 | 1300 |
| 2025-07-14 | -52.70 | $3.79 | 1227 |
| 2025-07-11 | -75.86 | $3.65 | 5500 |
| 2025-07-10 | -64.77 | $3.75 | 5858 |
| 2025-07-09 | -66.23 | $3.81 | 700 |
| 2025-07-08 | -83.12 | $3.68 | 2200 |
| 2025-07-07 | -85.71 | $3.66 | 1700 |
| 2025-07-03 | -65.22 | $3.87 | 330 |
| 2025-07-02 | -67.92 | $3.89 | 732 |
| 2025-07-01 | -77.36 | $3.79 | 800 |
| 2025-06-30 | -83.02 | $3.73 | 7322 |
| 2025-06-27 | -94.34 | $3.61 | 22737 |
| 2025-06-26 | -72.64 | $3.84 | 6900 |
| 2025-06-25 | -94.34 | $3.61 | 4421 |
| 2025-06-24 | -87.36 | $3.85 | 4009 |
| 2025-06-23 | -98.77 | $3.81 | 1900 |
| 2025-06-20 | -88.31 | $3.93 | 2800 |
| 2025-06-18 | -74.03 | $4.04 | 825 |
| 2025-06-17 | -68.83 | $4.08 | 400 |
| 2025-06-16 | -59.74 | $4.15 | 600 |
| 2025-06-13 | -66.23 | $4.10 | 1507 |
| 2025-06-12 | -73.42 | $4.03 | 9200 |
| 2025-06-11 | -48.24 | $4.20 | 12920 |
| 2025-06-10 | -43.53 | $4.24 | 1500 |
| 2025-06-09 | -48.24 | $4.20 | 1700 |
| 2025-06-06 | -68.24 | $4.03 | 2800 |
| 2025-06-05 | -16.47 | $4.47 | 186 |
| 2025-06-04 | -16.47 | $4.47 | 1000 |
| 2025-06-03 | -24.24 | $4.51 | 400 |
| 2025-06-02 | -47.47 | $4.28 | 2100 |
| 2025-05-30 | -24.24 | $4.51 | 2300 |
| 2025-05-29 | -36.36 | $4.39 | 4105 |
| 2025-05-28 | -44.44 | $4.31 | 4800 |
| 2025-05-27 | -46.46 | $4.29 | 2849 |
| 2025-05-23 | -46.43 | $4.23 | 4300 |
| 2025-05-22 | -36.61 | $4.34 | 10700 |
| 2025-05-21 | -35.71 | $4.35 | 5000 |
| 2025-05-20 | -35.83 | $4.32 | 9500 |
| 2025-05-19 | -38.78 | $4.18 | 1300 |
| 2025-05-16 | -38.10 | $4.19 | 800 |
| 2025-05-15 | -52.38 | $3.98 | 7300 |
| 2025-05-14 | -47.62 | $4.05 | 6137 |
| 2025-05-13 | -36.73 | $4.21 | 10000 |
| 2025-05-12 | -26.53 | $4.36 | 23013 |
| 2025-05-09 | -30.61 | $4.30 | 24800 |
| 2025-05-08 | -27.27 | $4.30 | 10100 |
| 2025-05-07 | -22.73 | $4.25 | 52700 |
| 2025-05-06 | -5.91 | $4.62 | 11100 |
| 2025-05-05 | -9.17 | $4.53 | 5100 |
| 2025-05-02 | -3.89 | $4.28 | 3500 |
| 2025-05-01 | -8.38 | $4.08 | 8345 |
| 2025-04-30 | 0.00 | $4.10 | 3000 |
| 2025-04-29 | 0.00 | $4.05 | 22100 |
| 2025-04-28 | -15.15 | $3.67 | 10700 |
| 2025-04-25 | -16.79 | $3.64 | 3100 |
| 2025-04-24 | -12.50 | $3.67 | 5800 |
| 2025-04-23 | -14.84 | $3.64 | 16127 |
| 2025-04-22 | -35.96 | $3.28 | 31220 |
| 2025-04-21 | -10.53 | $3.57 | 7044 |
| 2025-04-17 | -15.79 | $3.51 | — |
| 2025-04-16 | -15.79 | $3.51 | 8100 |
| 2025-04-15 | 0.00 | $3.69 | 7600 |
| 2025-04-14 | -19.47 | $3.46 | 2900 |
| 2025-04-11 | -25.66 | $3.39 | 15433 |
| 2025-04-10 | -38.79 | $3.26 | 124200 |
| 2025-04-09 | -85.34 | $2.72 | 80816 |
| 2025-04-08 | -64.81 | $3.36 | 10332 |
| 2025-04-07 | -96.30 | $3.19 | 21200 |
| 2025-04-04 | -85.37 | $3.36 | 8112 |
| 2025-04-03 | -50.82 | $3.41 | 12715 |
| 2025-04-02 | -52.46 | $3.40 | 11523 |
| 2025-04-01 | -32.79 | $3.52 | 24209 |
| 2025-03-31 | -49.18 | $3.42 | 20566 |
| 2025-03-28 | -8.20 | $3.67 | 5240 |
| 2025-03-27 | -27.87 | $3.55 | 15240 |
| 2025-03-26 | -41.27 | $3.48 | 12300 |
| 2025-03-25 | -52.38 | $3.41 | 7634 |
| 2025-03-24 | -44.00 | $3.53 | 4533 |
| 2025-03-21 | -34.18 | $3.63 | 920 |
| 2025-03-20 | -41.86 | $3.61 | — |
| 2025-03-19 | -43.82 | $3.61 | 445 |
| 2025-03-18 | -42.39 | $3.64 | 1115 |
| 2025-03-17 | -42.39 | $3.64 | 20200 |
| 2025-03-14 | -60.78 | $3.51 | 5000 |
| 2025-03-13 | -64.22 | $3.50 | 1915 |
| 2025-03-12 | -52.29 | $3.63 | 15400 |
| 2025-03-11 | -60.17 | $3.58 | 10737 |
| 2025-03-10 | -55.93 | $3.63 | 19230 |
| 2025-03-07 | -54.24 | $3.65 | 20727 |
| 2025-03-06 | -98.90 | $3.39 | 6500 |
| 2025-03-05 | -65.56 | $3.70 | 900 |
| 2025-03-04 | -91.11 | $3.47 | 16612 |
| 2025-03-03 | -98.89 | $3.40 | 20700 |
| 2025-02-28 | -97.62 | $3.47 | 7808 |
| 2025-02-27 | -90.36 | $3.54 | 4812 |
| 2025-02-26 | -92.77 | $3.52 | 7900 |
| 2025-02-25 | -82.89 | $3.66 | 3521 |
| 2025-02-24 | -51.32 | $3.90 | 4140 |
| 2025-02-21 | -60.53 | $3.83 | 9900 |
| 2025-02-20 | -45.12 | $3.92 | 19545 |
| 2025-02-19 | -54.88 | $3.84 | 16800 |
| 2025-02-18 | -52.44 | $3.86 | 3144 |
| 2025-02-14 | -19.28 | $4.13 | 4503 |
| 2025-02-13 | -10.71 | $4.20 | 2003 |
| 2025-02-12 | -24.47 | $4.06 | 2318 |
| 2025-02-11 | -43.62 | $3.88 | 16400 |
| 2025-02-10 | -16.18 | $3.92 | 2416 |
| 2025-02-07 | -17.65 | $3.91 | 742 |
| 2025-02-06 | -4.41 | $4.00 | 4300 |
| 2025-02-05 | -5.88 | $3.99 | 12687 |
| 2025-02-04 | -42.65 | $3.74 | 3732 |
| 2025-02-03 | -26.47 | $3.85 | 6400 |
| 2025-01-31 | -44.12 | $3.73 | 14300 |
| 2025-01-30 | -8.82 | $3.97 | 16400 |
| 2025-01-29 | -30.91 | $3.73 | 31700 |
| 2025-01-28 | -10.91 | $3.84 | 61031 |
| 2025-01-27 | -41.82 | $3.67 | 23690 |
| 2025-01-24 | -57.63 | $3.60 | 2600 |
| 2025-01-23 | -40.68 | $3.70 | 1829 |
| 2025-01-22 | -57.63 | $3.60 | 1940 |
| 2025-01-21 | -47.46 | $3.66 | 4400 |
| 2025-01-17 | -79.66 | $3.47 | 3904 |
| 2025-01-16 | -83.05 | $3.45 | 2008 |
| 2025-01-15 | -81.36 | $3.46 | 9400 |
| 2025-01-14 | -98.00 | $3.45 | 1200 |
| 2025-01-13 | -100.00 | $3.44 | 3100 |
| 2025-01-10 | -94.44 | $3.60 | 4300 |
| 2025-01-08 | -78.57 | $3.67 | 1610 |
| 2025-01-07 | -68.75 | $3.73 | 5310 |
| 2025-01-06 | -54.17 | $3.80 | 3409 |
| 2025-01-03 | -66.67 | $3.74 | 622 |
| 2025-01-02 | -52.83 | $3.83 | 5300 |
| 2024-12-31 | -78.79 | $3.72 | 8342 |
| 2024-12-30 | -90.16 | $3.69 | 6036 |
| 2024-12-27 | -91.03 | $3.70 | 2200 |
| 2024-12-26 | -89.74 | $3.71 | 1700 |
| 2024-12-24 | -94.87 | $3.67 | 5231 |
| 2024-12-23 | -76.83 | $3.82 | 5214 |
| 2024-12-20 | -79.27 | $3.80 | 3200 |
| 2024-12-19 | -89.02 | $3.72 | 11203 |
| 2024-12-18 | -80.49 | $3.79 | 54328 |
| 2024-12-17 | -96.34 | $3.66 | 5762 |
| 2024-12-16 | -90.28 | $3.80 | 1435 |
| 2024-12-13 | -89.53 | $3.82 | 3213 |
| 2024-12-12 | -91.51 | $3.82 | 2900 |
| 2024-12-11 | -95.83 | $3.83 | 5525 |
| 2024-12-10 | -96.21 | $3.94 | 5619 |
| 2024-12-09 | -92.47 | $4.00 | 5422 |
| 2024-12-06 | -99.39 | $3.90 | 15849 |
| 2024-12-05 | -100.00 | $3.93 | 5910 |
| 2024-12-04 | -94.48 | $4.10 | 8948 |
| 2024-12-03 | -97.89 | $4.04 | 2100 |
| 2024-12-02 | -97.54 | $4.05 | 5600 |
| 2024-11-29 | -97.85 | $4.21 | 5732 |
| 2024-11-27 | -94.62 | $4.27 | 4232 |
| 2024-11-26 | -96.77 | $4.23 | 22214 |
| 2024-11-25 | -95.16 | $4.26 | 23600 |
| 2024-11-22 | -98.39 | $4.20 | 5200 |
| 2024-11-21 | -100.00 | $4.24 | 705 |
| 2024-11-20 | -97.18 | $4.31 | 2000 |
| 2024-11-19 | -100.00 | $4.26 | 3700 |
| 2024-11-18 | -97.65 | $4.37 | 2336 |
| 2024-11-15 | -93.87 | $4.50 | 5599 |
| 2024-11-14 | -98.83 | $4.54 | 21500 |
| 2024-11-13 | -91.67 | $5.21 | 1300 |
| 2024-11-12 | -91.67 | $5.21 | 2714 |
| 2024-11-11 | -90.15 | $5.23 | 3300 |
| 2024-11-08 | -90.15 | $5.23 | 15031 |
| 2024-11-07 | -77.17 | $5.71 | 2200 |
| 2024-11-06 | -89.13 | $5.60 | 4400 |
| 2024-11-05 | -62.38 | $5.79 | 1828 |
| 2024-11-04 | -65.35 | $5.76 | 21000 |
| 2024-11-01 | -53.47 | $5.88 | 4700 |
| 2024-10-31 | -43.85 | $5.85 | — |
| 2024-10-30 | -43.85 | $5.85 | 6600 |
| 2024-10-29 | -70.00 | $5.51 | 1625 |
| 2024-10-28 | -66.91 | $5.51 | 3236 |
| 2024-10-25 | -67.65 | $5.50 | 2900 |
| 2024-10-24 | -61.03 | $5.59 | 6444 |
| 2024-10-23 | -52.94 | $5.70 | 6800 |
| 2024-10-22 | -30.88 | $6.00 | 12200 |
| 2024-10-21 | -34.56 | $5.95 | 2169 |
| 2024-10-18 | -30.77 | $5.94 | 15300 |
| 2024-10-17 | -5.45 | $6.33 | 31200 |
| 2024-10-16 | -0.47 | $6.28 | 35700 |
| 2024-10-15 | -11.11 | $5.91 | 16800 |
| 2024-10-14 | -1.00 | $6.11 | 46936 |
| 2024-10-11 | -0.96 | $6.06 | 108904 |
| 2024-10-10 | -24.64 | $5.54 | 1906 |
| 2024-10-09 | -23.26 | $5.55 | 8710 |
| 2024-10-08 | -21.40 | $5.59 | 10500 |
| 2024-10-07 | -27.44 | $5.46 | 14002 |
| 2024-10-04 | -30.70 | $5.39 | 3600 |
| 2024-10-03 | -34.72 | $5.30 | 8433 |
| 2024-10-02 | -41.67 | $5.15 | 4420 |
| 2024-10-01 | -45.83 | $5.06 | 29000 |
| 2024-09-30 | -3.70 | $5.97 | 30748 |
| 2024-09-27 | -4.74 | $5.70 | 14404 |
| 2024-09-26 | -8.02 | $5.61 | 9600 |
| 2024-09-25 | -20.32 | $5.38 | 49400 |
| 2024-09-24 | -2.11 | $5.28 | 19065 |
| 2024-09-23 | -15.38 | $4.99 | 58512 |
| 2024-09-20 | -26.92 | $4.84 | 129443 |
| 2024-09-19 | -46.43 | $4.19 | 3335 |
| 2024-09-18 | -19.64 | $4.34 | 1802 |
| 2024-09-17 | -39.29 | $4.23 | 12400 |
| 2024-09-16 | -55.36 | $4.14 | 8427 |
| 2024-09-13 | -62.50 | $4.10 | 5300 |
| 2024-09-12 | -82.14 | $3.99 | 3304 |
| 2024-09-11 | -49.12 | $4.17 | 8729 |
| 2024-09-10 | -38.60 | $4.23 | 1000 |
| 2024-09-09 | -61.40 | $4.10 | 1717 |
| 2024-09-06 | -42.86 | $4.15 | 7451 |
| 2024-09-05 | -37.14 | $4.19 | 13063 |
| 2024-09-04 | -23.19 | $4.28 | 800 |
| 2024-09-03 | -49.28 | $4.10 | 11924 |
| 2024-08-30 | -14.49 | $4.34 | 1400 |
| 2024-08-29 | -7.25 | $4.39 | 2600 |
| 2024-08-28 | -33.33 | $4.21 | 2100 |
| 2024-08-27 | -68.12 | $3.97 | 2700 |
| 2024-08-26 | -26.09 | $4.26 | 1700 |
| 2024-08-23 | -15.49 | $4.35 | 1000 |
| 2024-08-22 | -2.82 | $4.44 | 700 |
| 2024-08-21 | -15.58 | $4.40 | 6107 |
| 2024-08-20 | -28.57 | $4.30 | 800 |
| 2024-08-19 | -33.77 | $4.26 | 8318 |
| 2024-08-16 | -32.47 | $4.27 | 4216 |
| 2024-08-15 | -54.55 | $4.10 | 1630 |
| 2024-08-14 | -60.67 | $4.10 | 7931 |
| 2024-08-13 | -64.65 | $4.10 | 9400 |
| 2024-08-12 | -70.71 | $4.04 | 7900 |
| 2024-08-09 | -81.82 | $3.93 | 13238 |
| 2024-08-08 | -70.00 | $4.11 | 7700 |
| 2024-08-07 | -75.56 | $4.06 | 4248 |
| 2024-08-06 | -83.33 | $3.99 | 6300 |
| 2024-08-05 | -91.11 | $3.92 | 3500 |
| 2024-08-02 | -80.00 | $4.02 | 3346 |
| 2024-08-01 | -66.67 | $4.14 | 2414 |
| 2024-07-31 | -58.89 | $4.21 | 11209 |
| 2024-07-30 | -55.56 | $4.24 | 11620 |
| 2024-07-29 | -57.78 | $4.22 | 3800 |
| 2024-07-26 | -64.60 | $4.01 | 20216 |
| 2024-07-25 | -19.47 | $4.52 | 4600 |
| 2024-07-24 | -52.21 | $4.15 | 2200 |
| 2024-07-23 | -46.90 | $4.21 | 4200 |
| 2024-07-22 | -32.74 | $4.37 | 5410 |
| 2024-07-19 | -51.33 | $4.16 | 8044 |
| 2024-07-18 | -8.85 | $4.64 | 1762 |
| 2024-07-17 | -3.54 | $4.70 | 4564 |
| 2024-07-16 | -8.70 | $4.45 | 11232 |
| 2024-07-15 | 0.00 | $4.50 | 6639 |
| 2024-07-12 | -44.83 | $4.25 | 15537 |
| 2024-07-11 | -46.62 | $4.40 | 12210 |
| 2024-07-10 | -59.68 | $4.36 | 6110 |
| 2024-07-09 | -70.81 | $4.22 | 3103 |
| 2024-07-08 | -64.59 | $4.35 | 7303 |
| 2024-07-05 | -73.68 | $4.16 | 4285 |
| 2024-07-03 | -82.78 | $3.97 | 1198 |
| 2024-07-02 | -83.02 | $3.97 | 4945 |
| 2024-07-01 | -81.60 | $4.00 | 6422 |
| 2024-06-28 | -100.00 | $3.61 | 4799 |
| 2024-06-27 | -92.41 | $3.86 | 7935 |
| 2024-06-26 | -97.05 | $3.75 | 26350 |
| 2024-06-25 | -94.51 | $3.81 | 13755 |
| 2024-06-24 | -97.70 | $3.93 | 11853 |
| 2024-06-21 | -100.00 | $3.88 | 17991 |
| 2024-06-20 | -99.51 | $4.01 | 4175 |
| 2024-06-18 | -92.68 | $4.15 | 19635 |
| 2024-06-17 | -88.64 | $4.10 | 16600 |
| 2024-06-14 | -84.12 | $4.09 | 31120 |
| 2024-06-13 | -55.36 | $4.76 | 32824 |
| 2024-06-12 | -57.94 | $4.70 | 63741 |
| 2024-06-11 | -37.29 | $5.17 | 159650 |
| 2024-06-10 | -21.61 | $5.54 | 136712 |
| 2024-06-07 | -26.27 | $5.43 | 70694 |
| 2024-06-06 | -36.02 | $5.20 | 33605 |
| 2024-06-05 | -29.67 | $5.32 | 49034 |
| 2024-06-04 | -24.71 | $5.42 | 104394 |
| 2024-06-03 | -20.39 | $5.53 | 34372 |
| 2024-05-31 | -33.98 | $5.18 | 80196 |
| 2024-05-30 | -5.08 | $5.92 | 155872 |
| 2024-05-29 | -2.72 | $5.19 | 42981 |
| 2024-05-28 | -4.62 | $4.64 | 10208 |
| 2024-05-24 | -13.08 | $4.53 | 19196 |
| 2024-05-23 | -10.00 | $4.57 | 32925 |
| 2024-05-22 | -4.59 | $4.44 | 57966 |
| 2024-05-21 | -6.67 | $4.10 | 18368 |
| 2024-05-20 | -20.00 | $4.00 | 46646 |
| 2024-05-17 | -10.00 | $3.76 | 6449 |
| 2024-05-16 | 0.00 | $3.80 | 6671 |
| 2024-05-15 | -2.50 | $3.79 | 3156 |
| 2024-05-14 | -27.50 | $3.69 | 3809 |
| 2024-05-13 | -27.50 | $3.69 | 1213 |
| 2024-05-10 | -10.00 | $3.76 | 6442 |
| 2024-05-09 | 0.00 | $3.74 | 1480 |
| 2024-05-08 | -44.12 | $3.59 | 1112 |
| 2024-05-07 | -55.88 | $3.55 | 6729 |
| 2024-05-06 | -62.86 | $3.53 | 4519 |
| 2024-05-03 | -33.33 | $3.66 | 4440 |
| 2024-05-02 | -74.36 | $3.50 | 1388 |
| 2024-05-01 | -90.00 | $3.44 | 2635 |
| 2024-04-30 | -75.00 | $3.50 | 3246 |
| 2024-04-29 | -70.00 | $3.52 | 5821 |
| 2024-04-26 | -77.50 | $3.49 | 1426 |
| 2024-04-25 | -87.50 | $3.45 | 12609 |
| 2024-04-24 | -77.50 | $3.49 | 3539 |
| 2024-04-23 | -90.00 | $3.44 | 2154 |
| 2024-04-22 | -35.00 | $3.66 | 9338 |
| 2024-04-19 | -97.50 | $3.41 | 2067 |
| 2024-04-18 | -53.85 | $3.59 | 3488 |
| 2024-04-17 | -42.50 | $3.63 | 3416 |
| 2024-04-16 | -42.50 | $3.63 | 8413 |
| 2024-04-15 | -70.00 | $3.52 | 2143 |
| 2024-04-12 | -55.00 | $3.58 | 1265 |
| 2024-04-11 | -35.00 | $3.66 | 1055 |
| 2024-04-10 | -32.50 | $3.67 | 2965 |
| 2024-04-09 | -57.50 | $3.57 | 5139 |
| 2024-04-08 | -85.00 | $3.46 | 13414 |
| 2024-04-05 | -67.50 | $3.53 | 14247 |
| 2024-04-04 | -45.00 | $3.62 | 4676 |
| 2024-04-03 | -35.90 | $3.65 | 6312 |
| 2024-04-02 | -45.16 | $3.57 | 4758 |
| 2024-04-01 | -48.39 | $3.56 | 379 |
| 2024-03-28 | -48.39 | $3.56 | 214 |
| 2024-03-27 | -19.35 | $3.65 | 2718 |
| 2024-03-26 | -30.77 | $3.67 | 1280 |
| 2024-03-25 | -28.21 | $3.68 | 6960 |
| 2024-03-22 | -28.21 | $3.68 | 1112 |
| 2024-03-21 | -41.03 | $3.63 | 8817 |
| 2024-03-20 | -56.36 | $3.64 | 16573 |
| 2024-03-19 | -96.36 | $3.42 | 25506 |
| 2024-03-18 | -78.18 | $3.52 | 2102 |
| 2024-03-15 | -78.18 | $3.52 | 1830 |
| 2024-03-14 | -86.44 | $3.48 | 3952 |
| 2024-03-13 | -78.85 | $3.58 | 3019 |
| 2024-03-12 | -88.46 | $3.53 | 1392 |
| 2024-03-11 | -80.77 | $3.57 | 2627 |
| 2024-03-08 | -71.15 | $3.62 | 2429 |
| 2024-03-07 | -80.77 | $3.57 | 4182 |
| 2024-03-06 | -86.54 | $3.54 | 1001 |
| 2024-03-05 | -84.62 | $3.55 | 4994 |
| 2024-03-04 | -63.64 | $3.67 | 912 |
| 2024-03-01 | -72.73 | $3.62 | 29104 |
| 2024-02-29 | -100.00 | $3.47 | 8916 |
| 2024-02-28 | -59.57 | $3.74 | 7253 |
| 2024-02-27 | -73.47 | $3.68 | 995 |
| 2024-02-26 | -79.59 | $3.65 | 4424 |
| 2024-02-23 | -77.55 | $3.66 | 4459 |
| 2024-02-22 | -61.22 | $3.74 | 3437 |
| 2024-02-21 | -91.84 | $3.59 | 2136 |
| 2024-02-20 | -97.96 | $3.56 | 2251 |
| 2024-02-16 | -42.86 | $3.83 | 7365 |
| 2024-02-15 | -19.72 | $3.90 | 13511 |
| 2024-02-14 | -21.13 | $3.89 | — |
| 2024-02-13 | -20.55 | $3.89 | 7713 |
| 2024-02-12 | -17.81 | $3.91 | 65037 |
| 2024-02-09 | -50.68 | $3.67 | 3085 |
| 2024-02-08 | -65.75 | $3.56 | 3038 |
| 2024-02-07 | -65.75 | $3.56 | 476 |
| 2024-02-06 | -28.77 | $3.83 | 3018 |
| 2024-02-05 | -32.88 | $3.80 | 9380 |
| 2024-02-02 | -19.18 | $3.90 | 744 |
| 2024-02-01 | -34.25 | $3.79 | 652 |
| 2024-01-31 | -15.79 | $3.95 | 2127 |
| 2024-01-30 | -13.10 | $4.04 | 5227 |
| 2024-01-29 | -36.90 | $3.84 | 2560 |
| 2024-01-26 | -38.10 | $3.83 | 2695 |
| 2024-01-25 | -22.62 | $3.96 | 14283 |
| 2024-01-24 | -22.62 | $3.96 | 71581 |
| 2024-01-23 | -30.95 | $3.89 | 84240 |
| 2024-01-22 | -52.38 | $3.71 | 131608 |
| 2024-01-19 | -96.43 | $3.34 | 63034 |
| 2024-01-18 | -96.43 | $3.34 | 1983 |
| 2024-01-17 | -91.67 | $3.38 | 41502 |
| 2024-01-16 | -89.61 | $3.46 | 42898 |
| 2024-01-12 | -84.21 | $3.67 | 728 |
| 2024-01-11 | -94.74 | $3.61 | 3634 |
| 2024-01-10 | -50.00 | $3.75 | 9813 |
| 2024-01-09 | -48.75 | $3.76 | 77078 |
| 2024-01-08 | -43.90 | $3.79 | 14551 |
| 2024-01-05 | -28.16 | $3.86 | 11140 |
| 2024-01-04 | -18.45 | $3.96 | 36095 |
| 2024-01-03 | -15.53 | $3.99 | 33020 |
| 2024-01-02 | -11.65 | $4.03 | 159289 |
| 2023-12-29 | -17.98 | $3.85 | 4798 |
| 2023-12-28 | -17.98 | $3.85 | 39560 |
| 2023-12-27 | -11.83 | $3.90 | 10341 |
| 2023-12-26 | -27.96 | $3.75 | 1439 |
| 2023-12-22 | -24.73 | $3.78 | 43256 |
| 2023-12-21 | -39.78 | $3.64 | 43961 |
| 2023-12-20 | -27.96 | $3.75 | 19904 |
| 2023-12-19 | -10.75 | $3.91 | 28194 |
| 2023-12-18 | -9.68 | $3.92 | 48682 |
| 2023-12-15 | -7.53 | $3.94 | 58299 |
| 2023-12-14 | -22.35 | $3.74 | 55591 |
| 2023-12-13 | -16.90 | $3.67 | 95863 |
| 2023-12-12 | -24.14 | $3.52 | 66925 |
| 2023-12-11 | -20.45 | $3.43 | 16760 |
| 2023-12-08 | -18.18 | $3.44 | 148945 |
| 2023-12-07 | -72.73 | $3.20 | 47561 |
| 2023-12-06 | -72.73 | $3.20 | 830 |
| 2023-12-05 | -72.73 | $3.20 | 2761 |
| 2023-12-04 | -59.09 | $3.26 | 37487 |
| 2023-12-01 | -59.09 | $3.26 | 1422 |
| 2023-11-30 | -72.73 | $3.20 | 1084 |
| 2023-11-29 | -66.63 | $3.19 | 52723 |
| 2023-11-28 | -53.85 | $3.25 | 575 |
| 2023-11-27 | -63.82 | $3.20 | 3944 |
| 2023-11-24 | -63.82 | $3.20 | 23062 |
| 2023-11-22 | -55.77 | $3.23 | 33486 |
| 2023-11-21 | -60.00 | $3.19 | 1679 |
| 2023-11-20 | -40.00 | $3.30 | 11407 |
| 2023-11-17 | -47.27 | $3.26 | 2705 |
| 2023-11-16 | -47.27 | $3.26 | 17949 |
| 2023-11-15 | -40.00 | $3.30 | 3392 |
| 2023-11-14 | -21.82 | $3.40 | 52360 |
| 2023-11-13 | -42.27 | $3.25 | 12006 |
| 2023-11-10 | -39.38 | $3.24 | 12862 |
| 2023-11-09 | -42.22 | $3.23 | 8021 |
| 2023-11-08 | -24.39 | $3.28 | 1831 |
| 2023-11-07 | -26.09 | $3.31 | 3125 |
| 2023-11-06 | -45.65 | $3.22 | 5216 |
| 2023-11-03 | -30.77 | $3.26 | 2902 |
| 2023-11-02 | -48.46 | $3.17 | 1849 |
| 2023-11-01 | -76.68 | $3.02 | 2923 |
| 2023-10-31 | -29.82 | $3.27 | 429 |
| 2023-10-30 | -55.92 | $3.13 | 17388 |
| 2023-10-27 | -58.45 | $3.12 | 1495 |
| 2023-10-26 | -66.13 | $3.08 | 15791 |
| 2023-10-25 | -85.74 | $2.97 | 3543 |
| 2023-10-24 | -72.69 | $3.04 | 1300 |
| 2023-10-23 | -72.47 | $3.04 | 559 |
| 2023-10-20 | -69.90 | $3.06 | 1935 |
| 2023-10-19 | -33.55 | $3.25 | 2092 |
| 2023-10-18 | -61.38 | $3.12 | 5569 |
| 2023-10-17 | -75.85 | $3.11 | 734 |
| 2023-10-16 | -70.83 | $3.16 | 3341 |
| 2023-10-13 | -64.70 | $3.21 | 2025 |
| 2023-10-12 | -82.77 | $3.06 | 6486 |
| 2023-10-11 | -67.54 | $3.23 | 14720 |
| 2023-10-10 | -80.89 | $3.11 | 11894 |
| 2023-10-09 | -90.38 | $3.00 | 19237 |
| 2023-10-06 | -83.50 | $3.19 | 1117 |
| 2023-10-05 | -92.07 | $3.10 | 2602 |
| 2023-10-04 | -97.36 | $3.04 | 2112 |
| 2023-10-03 | -94.71 | $3.07 | 10464 |
| 2023-10-02 | -90.31 | $3.12 | 11509 |
| 2023-09-29 | -77.09 | $3.27 | 2617 |
| 2023-09-28 | -87.67 | $3.15 | 7533 |
| 2023-09-27 | -75.33 | $3.29 | 2876 |
| 2023-09-26 | -77.09 | $3.27 | 25369 |
| 2023-09-25 | -82.38 | $3.21 | 37712 |
| 2023-09-22 | -94.08 | $3.35 | 5539 |
| 2023-09-21 | -91.72 | $3.37 | 12069 |
| 2023-09-20 | -49.13 | $3.72 | 7829 |
| 2023-09-19 | -67.63 | $3.56 | 7911 |
| 2023-09-18 | -66.47 | $3.57 | 5229 |
| 2023-09-15 | -39.88 | $3.80 | 10220 |
| 2023-09-14 | -41.04 | $3.79 | 13157 |
| 2023-09-13 | -17.92 | $3.99 | 18506 |
| 2023-09-12 | -35.26 | $3.84 | 46543 |
| 2023-09-11 | -28.32 | $3.90 | 73541 |
| 2023-09-08 | -19.08 | $3.98 | 142846 |
| 2023-09-07 | -8.06 | $3.85 | 659458 |
| 2023-09-06 | -96.77 | $3.30 | 3700 |
| 2023-09-05 | -75.81 | $3.43 | 9500 |
| 2023-09-01 | -74.19 | $3.44 | 4000 |
| 2023-08-31 | -51.61 | $3.58 | 4100 |
| 2023-08-30 | -69.35 | $3.47 | 2000 |
| 2023-08-29 | -51.61 | $3.58 | 7400 |
| 2023-08-28 | -64.52 | $3.50 | 2700 |
| 2023-08-25 | -77.42 | $3.42 | 4100 |
| 2023-08-24 | -96.77 | $3.30 | 10000 |
| 2023-08-23 | -67.74 | $3.48 | 18000 |
| 2023-08-22 | -100.00 | $3.33 | 4800 |
| 2023-08-21 | -82.00 | $3.49 | 9000 |
| 2023-08-18 | -74.55 | $3.54 | 3800 |
| 2023-08-17 | -67.24 | $3.59 | 4100 |
| 2023-08-16 | -78.33 | $3.53 | 1700 |
| 2023-08-15 | -76.12 | $3.56 | 44900 |
| 2023-08-14 | -63.89 | $3.66 | 14400 |
| 2023-08-11 | -58.33 | $3.70 | 11900 |
| 2023-08-10 | -62.50 | $3.67 | 15700 |
| 2023-08-09 | -69.86 | $3.62 | 5700 |
| 2023-08-08 | -60.27 | $3.69 | 47600 |
| 2023-08-07 | -34.25 | $3.88 | 14900 |
| 2023-08-04 | -56.16 | $3.72 | 14200 |
| 2023-08-03 | -86.30 | $3.50 | 12200 |
| 2023-08-02 | -66.67 | $3.67 | 18000 |
| 2023-08-01 | -89.83 | $3.60 | 10300 |
| 2023-07-31 | -100.00 | $3.54 | 8000 |
| 2023-07-28 | -59.72 | $3.70 | 19500 |
| 2023-07-27 | -68.24 | $3.68 | 2000 |
| 2023-07-26 | -61.36 | $3.75 | 4800 |
| 2023-07-25 | -60.23 | $3.76 | 6500 |
| 2023-07-24 | -43.18 | $3.91 | 19100 |
| 2023-07-21 | -53.21 | $3.92 | 17600 |
| 2023-07-20 | -61.47 | $3.83 | 13900 |
| 2023-07-19 | -55.97 | $4.00 | 21100 |
| 2023-07-18 | -47.01 | $4.12 | 9900 |
| 2023-07-17 | -50.00 | $4.08 | 17500 |
| 2023-07-14 | -49.25 | $4.09 | 34200 |
| 2023-07-13 | -48.51 | $4.10 | 50200 |
| 2023-07-12 | -55.97 | $4.00 | 47000 |
| 2023-07-11 | -63.43 | $3.90 | 35800 |
| 2023-07-10 | -55.97 | $4.00 | 33000 |
| 2023-07-07 | -61.19 | $3.93 | 53800 |
| 2023-07-06 | -67.16 | $3.85 | 77500 |
| 2023-07-05 | -66.42 | $3.86 | 171500 |
| 2023-07-03 | -75.37 | $3.74 | 849100 |
| 2023-06-30 | -90.30 | $3.54 | 4.5M |
| 2023-06-29 | -73.68 | $4.05 | 34800 |
| 2023-06-28 | -48.42 | $4.29 | 20400 |
| 2023-06-27 | -85.26 | $3.94 | 91000 |
| 2023-06-26 | -63.10 | $4.22 | 9400 |
| 2023-06-23 | -65.48 | $4.20 | 18200 |
| 2023-06-22 | -75.00 | $4.12 | 73500 |
| 2023-06-21 | -8.33 | $4.68 | 15200 |
| 2023-06-20 | -12.66 | $4.60 | 8400 |
| 2023-06-16 | -16.46 | $4.57 | 19500 |
| 2023-06-15 | -6.33 | $4.65 | 27600 |
| 2023-06-14 | -11.39 | $4.61 | 14000 |
| 2023-06-13 | -58.23 | $4.24 | 54800 |
| 2023-06-12 | -30.51 | $4.32 | 11200 |
| 2023-06-09 | -77.97 | $4.04 | 2900 |
| 2023-06-08 | -62.71 | $4.13 | 25200 |
| 2023-06-07 | -45.76 | $4.23 | 6000 |
| 2023-06-06 | -30.51 | $4.32 | 7000 |
| 2023-06-05 | -45.28 | $4.20 | 13500 |
| 2023-06-02 | -54.39 | $4.17 | 8900 |
| 2023-06-01 | -57.89 | $4.15 | 12000 |
| 2023-05-31 | -71.93 | $4.07 | 3700 |
| 2023-05-30 | -38.46 | $4.28 | 7500 |
| 2023-05-26 | -34.62 | $4.30 | 7000 |
| 2023-05-25 | -36.84 | $4.27 | 9500 |
| 2023-05-24 | -44.78 | $4.18 | 1300 |
| 2023-05-23 | -26.74 | $4.25 | 1800 |
| 2023-05-22 | -34.48 | $4.18 | 900 |
| 2023-05-19 | -43.68 | $4.10 | 1800 |
| 2023-05-18 | -39.08 | $4.14 | 1800 |
| 2023-05-17 | -26.44 | $4.25 | 39800 |
| 2023-05-16 | -25.29 | $4.26 | 2700 |
| 2023-05-15 | -40.23 | $4.13 | 3100 |
| 2023-05-12 | -41.38 | $4.12 | 20400 |
| 2023-05-11 | -24.14 | $4.27 | 1200 |
| 2023-05-10 | -25.29 | $4.26 | 2100 |
| 2023-05-09 | -20.69 | $4.30 | 30000 |
| 2023-05-08 | -24.14 | $4.27 | 7100 |
| 2023-05-05 | 0.00 | $4.48 | 2500 |
| 2023-05-04 | -28.99 | $4.10 | 1800 |
| 2023-05-03 | -4.35 | $4.27 | 1700 |
| 2023-05-02 | -7.25 | $4.25 | 9200 |
| 2023-05-01 | -25.00 | $4.00 | 600 |
| 2023-04-28 | -25.00 | $4.00 | 5700 |
| 2023-04-27 | -61.54 | $3.81 | 200 |
| 2023-04-26 | -82.69 | $3.70 | 1800 |
| 2023-04-25 | -82.67 | $3.74 | 2100 |
| 2023-04-24 | -86.30 | $3.73 | 8100 |
| 2023-04-21 | -86.96 | $3.76 | 9200 |
| 2023-04-20 | -77.27 | $3.85 | 4000 |
| 2023-04-19 | -84.85 | $3.80 | 1800 |
| 2023-04-18 | -90.91 | $3.76 | 3900 |
| 2023-04-17 | -73.13 | $3.88 | 3000 |
| 2023-04-14 | -55.22 | $4.00 | 2600 |
| 2023-04-13 | -46.27 | $4.06 | 3300 |
| 2023-04-12 | -73.13 | $3.88 | 27800 |
| 2023-04-11 | -87.50 | $3.79 | 2600 |
| 2023-04-10 | -88.89 | $3.78 | 8100 |
| 2023-04-06 | -85.00 | $3.91 | 4600 |
| 2023-04-05 | -71.67 | $3.99 | 3200 |
| 2023-04-04 | -65.00 | $4.03 | 4000 |
| 2023-04-03 | -73.58 | $4.03 | 7500 |
| 2023-03-31 | -64.00 | $4.10 | 15100 |
| 2023-03-30 | -65.38 | $4.10 | 4300 |
| 2023-03-29 | -87.04 | $3.99 | 9800 |
| 2023-03-28 | -70.37 | $4.08 | 9400 |
| 2023-03-27 | -68.12 | $4.14 | 8000 |
| 2023-03-24 | -100.00 | $3.93 | 7000 |
| 2023-03-23 | -90.32 | $4.08 | 4000 |
| 2023-03-22 | -87.10 | $4.10 | 10500 |
| 2023-03-21 | -93.55 | $4.06 | 12900 |
| 2023-03-20 | -90.32 | $4.08 | 8400 |
| 2023-03-17 | -72.88 | $4.21 | 5200 |
| 2023-03-16 | -74.58 | $4.20 | 2400 |
| 2023-03-15 | -86.44 | $4.13 | 11100 |
| 2023-03-14 | -93.62 | $4.20 | 4800 |
| 2023-03-13 | -74.51 | $4.30 | 7200 |
| 2023-03-10 | -71.70 | $4.32 | 3800 |
| 2023-03-09 | -74.55 | $4.31 | 1700 |
| 2023-03-08 | -65.45 | $4.36 | 700 |
| 2023-03-07 | -61.82 | $4.38 | 2500 |
| 2023-03-06 | -65.45 | $4.36 | 5000 |
| 2023-03-03 | -50.91 | $4.44 | 3000 |
| 2023-03-02 | -49.09 | $4.45 | 1800 |
| 2023-03-01 | -56.36 | $4.41 | 4300 |
| 2023-02-28 | -52.46 | $4.40 | 3800 |
| 2023-02-27 | -65.57 | $4.32 | 4100 |
| 2023-02-24 | -70.49 | $4.29 | 6300 |
| 2023-02-23 | -56.94 | $4.31 | 2600 |
| 2023-02-22 | -58.33 | $4.30 | 13400 |
| 2023-02-21 | -52.78 | $4.34 | 14800 |
| 2023-02-17 | -31.94 | $4.49 | 7000 |
| 2023-02-16 | -38.89 | $4.44 | 4100 |
| 2023-02-15 | -30.56 | $4.50 | 9900 |
| 2023-02-14 | -29.17 | $4.51 | 25200 |
| 2023-02-13 | -22.22 | $4.56 | 25600 |
| 2023-02-10 | -4.17 | $4.69 | 2500 |
| 2023-02-09 | -4.17 | $4.69 | 13100 |
| 2023-02-08 | -7.69 | $4.60 | 1200 |
| 2023-02-07 | -18.46 | $4.53 | 2200 |
| 2023-02-06 | -29.23 | $4.46 | 4000 |
| 2023-02-03 | -6.15 | $4.61 | 4500 |
| 2023-02-02 | -5.66 | $4.50 | 9400 |
| 2023-02-01 | -8.89 | $4.41 | 10000 |
| 2023-01-31 | -35.56 | $4.29 | 1400 |
| 2023-01-30 | -20.00 | $4.36 | 7600 |
| 2023-01-27 | -20.00 | $4.36 | 5000 |
| 2023-01-26 | -60.00 | $4.18 | 5400 |
| 2023-01-25 | -49.15 | $4.16 | 700 |
| 2023-01-24 | -36.76 | $4.20 | 2200 |
| 2023-01-23 | -31.33 | $4.19 | 4300 |
| 2023-01-20 | -16.28 | $4.31 | 4400 |
| 2023-01-19 | -17.39 | $4.25 | 5000 |
| 2023-01-18 | -25.22 | $4.16 | 2800 |
| 2023-01-17 | -29.57 | $4.11 | 6300 |
| 2023-01-13 | -27.83 | $4.13 | 42700 |
| 2023-01-12 | -30.43 | $4.10 | 12700 |
| 2023-01-11 | -19.83 | $4.22 | 6700 |
| 2023-01-10 | -24.14 | $4.17 | 23400 |
| 2023-01-09 | -23.28 | $4.18 | 10700 |
| 2023-01-06 | -11.21 | $4.32 | 7700 |
| 2023-01-05 | -18.18 | $4.19 | 14900 |
| 2023-01-04 | -11.82 | $4.26 | 17400 |
| 2023-01-03 | -12.73 | $4.25 | 13200 |
| 2022-12-30 | 0.00 | $4.39 | 10900 |
| 2022-12-29 | -4.72 | $4.30 | 8400 |
| 2022-12-28 | -5.81 | $4.10 | 12700 |
| 2022-12-27 | -6.49 | $4.01 | 28500 |
| 2022-12-23 | -7.04 | $3.95 | 59100 |
| 2022-12-22 | -25.86 | $3.72 | 11400 |
| 2022-12-21 | -41.94 | $3.65 | 9900 |
| 2022-12-20 | -51.61 | $3.59 | 28200 |
| 2022-12-19 | -51.52 | $3.61 | 15400 |
| 2022-12-16 | -57.58 | $3.57 | 4900 |
| 2022-12-15 | -54.79 | $3.62 | 7800 |
| 2022-12-14 | -55.70 | $3.64 | 7800 |
| 2022-12-13 | -55.56 | $3.65 | 10500 |
| 2022-12-12 | -82.86 | $3.62 | 18400 |
| 2022-12-09 | -78.57 | $3.65 | 7000 |
| 2022-12-08 | -83.75 | $3.63 | 17000 |
| 2022-12-07 | -93.75 | $3.55 | 12800 |
| 2022-12-06 | -100.00 | $3.53 | 20700 |
| 2022-12-05 | -85.14 | $3.67 | 11200 |
| 2022-12-02 | -70.27 | $3.78 | 15600 |
| 2022-12-01 | -82.19 | $3.70 | 4400 |
| 2022-11-30 | -73.97 | $3.76 | 17000 |
| 2022-11-29 | -83.56 | $3.69 | 17500 |
| 2022-11-28 | -89.23 | $3.72 | 18800 |
| 2022-11-25 | -76.92 | $3.80 | 14600 |
| 2022-11-23 | -69.23 | $3.85 | 10900 |
| 2022-11-22 | -78.46 | $3.79 | 11600 |
| 2022-11-21 | -65.63 | $3.88 | 11200 |
| 2022-11-18 | -56.25 | $3.94 | 14000 |
| 2022-11-17 | -54.69 | $3.95 | 8500 |
| 2022-11-16 | -51.56 | $3.97 | 8500 |
| 2022-11-15 | -46.88 | $4.00 | 24800 |
| 2022-11-14 | -56.34 | $3.97 | 13200 |
| 2022-11-11 | -35.21 | $4.12 | 13300 |
| 2022-11-10 | -59.15 | $3.95 | 23400 |
| 2022-11-09 | -73.24 | $3.85 | 5400 |
| 2022-11-08 | -88.89 | $3.73 | 15000 |
| 2022-11-07 | -81.94 | $3.78 | 6500 |
| 2022-11-04 | -69.44 | $3.87 | 23800 |
| 2022-11-03 | -81.94 | $3.78 | 6100 |
| 2022-11-02 | -47.22 | $4.03 | 13400 |
| 2022-11-01 | -36.11 | $4.11 | 8100 |
| 2022-10-31 | -47.22 | $4.03 | 11600 |
| 2022-10-28 | -44.44 | $4.05 | 6700 |
| 2022-10-27 | -30.56 | $4.15 | 10400 |
| 2022-10-26 | -50.00 | $4.01 | 8700 |
| 2022-10-25 | -26.39 | $4.18 | 23000 |
| 2022-10-24 | -69.44 | $3.87 | 16400 |
| 2022-10-21 | -65.33 | $3.88 | 26000 |
| 2022-10-20 | -68.00 | $3.86 | 3700 |
| 2022-10-19 | -73.33 | $3.82 | 18400 |
| 2022-10-18 | -46.67 | $4.02 | 64500 |
| 2022-10-17 | -70.15 | $3.82 | 24800 |
| 2022-10-14 | -45.45 | $4.04 | 15300 |
| 2022-10-13 | -53.25 | $3.98 | 15200 |
| 2022-10-12 | -66.23 | $3.88 | 12000 |
| 2022-10-11 | -81.18 | $3.78 | 15400 |
| 2022-10-10 | -79.55 | $3.80 | 18800 |
| 2022-10-07 | -67.92 | $3.96 | 14300 |
| 2022-10-06 | -84.35 | $3.80 | 15000 |
| 2022-10-05 | -75.65 | $3.90 | 11200 |
| 2022-10-04 | -63.48 | $4.04 | 31900 |
| 2022-10-03 | -84.35 | $3.80 | 48000 |
| 2022-09-30 | -97.39 | $3.65 | 37600 |
| 2022-09-29 | -74.78 | $3.91 | 77500 |
| 2022-09-28 | -68.70 | $3.98 | 63600 |
| 2022-09-27 | -81.74 | $3.83 | 45700 |
| 2022-09-26 | -85.22 | $3.79 | 38600 |
| 2022-09-23 | -84.68 | $3.83 | 48600 |
| 2022-09-22 | -90.63 | $3.90 | 49000 |
| 2022-09-21 | -84.88 | $4.04 | 62100 |
| 2022-09-20 | -82.67 | $4.15 | 21800 |
| 2022-09-19 | -72.00 | $4.23 | 51500 |
| 2022-09-16 | -88.00 | $4.11 | 33400 |
| 2022-09-15 | -84.00 | $4.14 | 17100 |
| 2022-09-14 | -66.67 | $4.27 | 96900 |
| 2022-09-13 | -46.67 | $4.42 | 44800 |
| 2022-09-12 | -36.00 | $4.50 | 33000 |
| 2022-09-09 | -40.00 | $4.47 | 51600 |
| 2022-09-08 | -68.93 | $4.34 | 57900 |
| 2022-09-07 | -70.87 | $4.32 | 30300 |
| 2022-09-06 | -82.52 | $4.20 | 92800 |
| 2022-09-02 | -63.11 | $4.40 | 45700 |
| 2022-09-01 | -81.55 | $4.21 | 17600 |
| 2022-08-31 | -76.53 | $4.30 | 25000 |
| 2022-08-30 | -89.80 | $4.17 | 17500 |
| 2022-08-29 | -83.67 | $4.23 | 15800 |
| 2022-08-26 | -92.86 | $4.14 | 41200 |
| 2022-08-25 | -93.55 | $4.18 | 69000 |
| 2022-08-24 | -70.00 | $4.42 | 15700 |
| 2022-08-23 | -62.50 | $4.45 | 35700 |
| 2022-08-22 | -61.76 | $4.42 | 43100 |
| 2022-08-19 | -66.67 | $4.33 | 49000 |
| 2022-08-18 | -46.36 | $4.54 | 44200 |
| 2022-08-17 | -58.18 | $4.41 | 29600 |
| 2022-08-16 | -42.73 | $4.58 | 17000 |
| 2022-08-15 | -50.00 | $4.50 | 77800 |
| 2022-08-12 | -33.64 | $4.68 | 61700 |
| 2022-08-11 | -24.44 | $4.72 | 46100 |
| 2022-08-10 | -23.78 | $4.64 | 36200 |
| 2022-08-09 | -7.64 | $4.86 | 77000 |
| 2022-08-08 | -16.06 | $4.56 | 96100 |
| 2022-08-05 | -9.86 | $4.64 | 56600 |
| 2022-08-04 | -18.94 | $4.43 | 68200 |
| 2022-08-03 | -14.81 | $4.48 | 82500 |
| 2022-08-02 | -18.79 | $4.40 | 59600 |
| 2022-08-01 | -3.85 | $4.44 | 83200 |
| 2022-07-29 | -8.80 | $4.30 | 32700 |
| 2022-07-28 | -6.92 | $4.32 | 46500 |
| 2022-07-27 | -5.38 | $4.34 | 59100 |
| 2022-07-26 | -15.08 | $4.18 | 42900 |
| 2022-07-25 | -17.46 | $4.15 | 4700 |
| 2022-07-22 | -17.46 | $4.15 | 24700 |
| 2022-07-21 | -0.79 | $4.36 | 57600 |
| 2022-07-20 | -10.66 | $4.20 | 56600 |
| 2022-07-19 | -10.00 | $4.10 | 45000 |
| 2022-07-18 | -13.21 | $4.03 | 34600 |
| 2022-07-15 | -14.15 | $4.02 | 150700 |
| 2022-07-14 | -34.91 | $3.80 | 80900 |
| 2022-07-13 | -39.62 | $3.75 | 81900 |
| 2022-07-12 | -36.94 | $3.76 | 138600 |
| 2022-07-11 | -36.94 | $3.76 | 81600 |
| 2022-07-08 | -36.21 | $3.43 | 17000 |
| 2022-07-07 | -29.17 | $3.57 | 3800 |
| 2022-07-06 | -75.79 | $3.29 | 5000 |
| 2022-07-05 | -68.42 | $3.36 | 24000 |
| 2022-07-01 | -78.95 | $3.26 | 700 |
| 2022-06-30 | -83.16 | $3.22 | 10800 |
| 2022-06-29 | -68.42 | $3.36 | 3700 |
| 2022-06-28 | -69.47 | $3.35 | 800 |
| 2022-06-27 | -71.58 | $3.33 | 300 |
| 2022-06-24 | -66.32 | $3.38 | 2200 |
| 2022-06-23 | -68.42 | $3.36 | 1100 |
| 2022-06-22 | -68.42 | $3.36 | 1800 |
| 2022-06-21 | -67.37 | $3.37 | 6000 |
| 2022-06-17 | -75.79 | $3.29 | 9300 |
| 2022-06-16 | -65.26 | $3.39 | 7800 |
| 2022-06-15 | -75.79 | $3.29 | 2900 |
| 2022-06-14 | -63.16 | $3.41 | 30700 |
| 2022-06-13 | -96.84 | $3.09 | 8000 |
| 2022-06-10 | -57.78 | $3.49 | 12700 |
| 2022-06-09 | -43.43 | $3.58 | 8200 |
| 2022-06-08 | -28.28 | $3.73 | 8300 |
| 2022-06-07 | -21.21 | $3.80 | 13000 |
| 2022-06-06 | -1.02 | $3.99 | 3800 |
| 2022-06-03 | -37.76 | $3.63 | 3000 |
| 2022-06-02 | -38.78 | $3.62 | 11200 |
| 2022-06-01 | -40.82 | $3.60 | 18200 |
| 2022-05-31 | -17.39 | $3.59 | 4500 |
| 2022-05-27 | 0.00 | $3.71 | 9600 |
| 2022-05-26 | -40.00 | $3.41 | 5900 |
| 2022-05-25 | -37.33 | $3.49 | 700 |
| 2022-05-24 | -42.67 | $3.45 | 6900 |
| 2022-05-23 | -14.67 | $3.66 | 6700 |
| 2022-05-20 | -24.00 | $3.59 | 7100 |
| 2022-05-19 | -34.83 | $3.60 | 7500 |
| 2022-05-18 | -69.23 | $3.42 | 8000 |
| 2022-05-17 | -74.62 | $3.35 | 6800 |
| 2022-05-16 | -70.00 | $3.41 | 16100 |
| 2022-05-13 | -85.38 | $3.21 | 5200 |
| 2022-05-12 | -79.23 | $3.29 | 11700 |
| 2022-05-11 | -63.57 | $3.55 | 7500 |
| 2022-05-10 | -82.95 | $3.30 | 2900 |
| 2022-05-09 | -90.60 | $3.31 | 3100 |
| 2022-05-06 | -81.20 | $3.42 | 17900 |
| 2022-05-05 | -74.78 | $3.61 | 8200 |
| 2022-05-04 | -84.40 | $3.55 | 2800 |
| 2022-05-03 | -78.30 | $3.64 | 500 |
| 2022-05-02 | -83.65 | $3.60 | 8900 |
| 2022-04-29 | -83.65 | $3.60 | 8300 |
| 2022-04-28 | -72.12 | $3.72 | 3700 |
| 2022-04-27 | -92.16 | $3.53 | 3400 |
| 2022-04-26 | -95.83 | $3.55 | 6400 |
| 2022-04-25 | -81.32 | $3.73 | 3300 |
| 2022-04-22 | -83.67 | $3.75 | 11200 |
| 2022-04-21 | -48.98 | $4.09 | 9700 |
| 2022-04-20 | -51.02 | $4.07 | 52000 |
| 2022-04-19 | -57.00 | $4.00 | 38300 |
| 2022-04-18 | -52.00 | $4.05 | 42600 |
| 2022-04-14 | -53.00 | $4.04 | 8000 |
| 2022-04-13 | -32.00 | $4.25 | 7900 |
| 2022-04-12 | -45.30 | $4.04 | 4300 |
| 2022-04-11 | -34.43 | $4.15 | 43500 |
| 2022-04-08 | -50.82 | $3.95 | 10700 |
| 2022-04-07 | -53.28 | $3.92 | 7100 |
| 2022-04-06 | -67.21 | $3.75 | 9700 |
| 2022-04-05 | -61.48 | $3.82 | 49600 |
| 2022-04-04 | -53.28 | $3.92 | 28700 |
| 2022-04-01 | -46.85 | $3.90 | 52400 |
| 2022-03-31 | -39.86 | $4.00 | 71600 |
| 2022-03-30 | -53.15 | $3.81 | 25300 |
| 2022-03-29 | -46.15 | $3.91 | 3500 |
| 2022-03-28 | -43.36 | $3.95 | 80600 |
| 2022-03-25 | -19.58 | $4.29 | 70000 |
| 2022-03-24 | -24.49 | $3.88 | 4400 |
| 2022-03-23 | -31.63 | $3.81 | 44500 |
| 2022-03-22 | -19.80 | $3.95 | 21100 |
| 2022-03-21 | -23.76 | $3.91 | 20600 |
| 2022-03-18 | -8.91 | $4.06 | 36300 |
| 2022-03-17 | -35.78 | $3.84 | 20700 |
| 2022-03-16 | -49.09 | $3.70 | 31200 |
| 2022-03-15 | -49.09 | $3.70 | 40500 |
| 2022-03-14 | -41.82 | $3.78 | 3500 |
| 2022-03-11 | -51.82 | $3.67 | 28200 |
| 2022-03-10 | -43.64 | $3.76 | 25900 |
| 2022-03-09 | -56.36 | $3.62 | 48300 |
| 2022-03-08 | -69.09 | $3.48 | 8000 |
| 2022-03-07 | -100.00 | $3.14 | 5800 |
| 2022-03-04 | -93.10 | $3.43 | 4400 |
| 2022-03-03 | -88.61 | $3.58 | 3800 |
| 2022-03-02 | -51.90 | $3.87 | 4600 |
| 2022-03-01 | -75.00 | $3.69 | 11100 |
| 2022-02-28 | -73.97 | $3.75 | 5200 |
| 2022-02-25 | -52.05 | $3.91 | 8700 |
| 2022-02-24 | -80.82 | $3.70 | 9800 |
| 2022-02-23 | -38.36 | $4.01 | 4000 |
| 2022-02-22 | -52.05 | $3.91 | 9300 |
| 2022-02-18 | -54.43 | $3.92 | 9500 |
| 2022-02-17 | -37.00 | $4.19 | 6100 |
| 2022-02-16 | -60.16 | $4.05 | 22800 |
| 2022-02-15 | -69.11 | $3.94 | 14700 |
| 2022-02-14 | -100.00 | $3.80 | 5400 |
| 2022-02-11 | -93.86 | $3.89 | 9400 |
| 2022-02-10 | -77.19 | $4.08 | 3900 |
| 2022-02-09 | -91.23 | $3.92 | 15300 |
| 2022-02-08 | -97.46 | $3.85 | 3600 |
| 2022-02-07 | -91.60 | $3.93 | 3100 |
| 2022-02-04 | -95.24 | $3.93 | 2300 |
| 2022-02-03 | -82.54 | $4.09 | 15400 |
| 2022-02-02 | -79.37 | $4.13 | 7300 |
| 2022-02-01 | -70.63 | $4.24 | 11400 |
| 2022-01-31 | -81.75 | $4.10 | 6500 |
| 2022-01-28 | -88.10 | $4.02 | 5300 |
| 2022-01-27 | -96.75 | $3.94 | 12500 |
| 2022-01-26 | -92.17 | $4.07 | 20900 |
| 2022-01-25 | -93.10 | $4.08 | 37700 |
| 2022-01-24 | -100.00 | $4.12 | 43900 |
| 2022-01-21 | -81.67 | $4.47 | 18800 |
| 2022-01-20 | -86.85 | $4.53 | 19000 |
| 2022-01-19 | -94.76 | $4.57 | 64800 |
| 2022-01-18 | -90.75 | $4.81 | 49800 |
| 2022-01-14 | -68.08 | $4.93 | 23200 |
| 2022-01-13 | -49.68 | $4.85 | 5500 |
| 2022-01-12 | -47.78 | $4.87 | 41100 |
| 2022-01-11 | -46.84 | $4.90 | 67200 |
| 2022-01-10 | -42.72 | $5.03 | 59100 |
| 2022-01-07 | -46.43 | $4.82 | 18100 |
| 2022-01-06 | -48.21 | $4.76 | 58000 |
| 2022-01-05 | -51.34 | $4.65 | 120200 |
| 2022-01-04 | -45.99 | $4.83 | 155800 |
| 2022-01-03 | -39.76 | $5.04 | 184700 |
| 2021-12-31 | -40.95 | $5.00 | 100300 |
| 2021-12-30 | -42.73 | $4.94 | 86500 |
| 2021-12-29 | -42.73 | $4.94 | 192800 |
| 2021-12-28 | -38.58 | $5.08 | 336100 |
| 2021-12-27 | -44.51 | $4.88 | 393700 |
| 2021-12-23 | -29.08 | $5.40 | 366600 |
| 2021-12-22 | -22.26 | $5.63 | 2.1M |
| 2021-12-21 | -20.49 | $5.30 | 631100 |
| 2021-12-20 | -8.33 | $5.65 | 2.2M |
| 2021-12-17 | -24.09 | $5.09 | 37.9M |
| 2021-12-16 | -43.64 | $3.32 | 8800 |
| 2021-12-15 | -52.73 | $3.27 | 10200 |
| 2021-12-14 | -60.00 | $3.23 | 20600 |
| 2021-12-13 | -58.18 | $3.24 | 17200 |
| 2021-12-10 | -92.98 | $3.05 | 12700 |
| 2021-12-09 | -87.93 | $3.08 | 3000 |
| 2021-12-08 | -100.00 | $3.01 | 15900 |
| 2021-12-07 | -96.83 | $3.08 | 11900 |
| 2021-12-06 | -93.55 | $3.11 | 7000 |
| 2021-12-03 | -96.15 | $3.19 | 15700 |
| 2021-12-02 | -84.62 | $3.25 | 2300 |
| 2021-12-01 | -85.71 | $3.25 | 11200 |
| 2021-11-30 | -94.64 | $3.20 | 5800 |
| 2021-11-29 | -97.87 | $3.27 | 4300 |
| 2021-11-26 | -88.37 | $3.35 | 6200 |
| 2021-11-24 | -90.70 | $3.34 | 2900 |
| 2021-11-23 | -81.40 | $3.38 | 8200 |
| 2021-11-22 | -67.44 | $3.44 | 3400 |
| 2021-11-19 | -57.89 | $3.51 | 4500 |
| 2021-11-18 | -100.00 | $3.35 | 19400 |
| 2021-11-17 | -87.88 | $3.44 | 4300 |
| 2021-11-16 | -86.21 | $3.48 | 2600 |
| 2021-11-15 | -68.97 | $3.53 | 5100 |
| 2021-11-12 | -65.52 | $3.54 | 2500 |
| 2021-11-11 | -72.41 | $3.52 | 2400 |
| 2021-11-10 | -51.52 | $3.60 | 4800 |
| 2021-11-09 | -40.00 | $3.65 | 4200 |
| 2021-11-08 | -68.57 | $3.55 | 1400 |
| 2021-11-05 | -65.71 | $3.56 | 3400 |
| 2021-11-04 | -62.86 | $3.57 | 4000 |
| 2021-11-03 | -45.71 | $3.63 | 32400 |
| 2021-11-02 | -77.14 | $3.52 | 20400 |
| 2021-11-01 | -74.29 | $3.53 | 9600 |
| 2021-10-29 | -97.83 | $3.45 | 6700 |
| 2021-10-28 | -88.00 | $3.54 | 3400 |
| 2021-10-27 | -93.18 | $3.57 | 1600 |
| 2021-10-26 | -90.70 | $3.59 | 14700 |
| 2021-10-25 | -94.87 | $3.61 | 4400 |
| 2021-10-22 | -97.44 | $3.60 | 8500 |
| 2021-10-21 | -87.18 | $3.64 | 1800 |
| 2021-10-20 | -76.92 | $3.68 | 4800 |
| 2021-10-19 | -89.74 | $3.63 | 10300 |
| 2021-10-18 | -71.79 | $3.70 | 700 |
| 2021-10-15 | -76.92 | $3.68 | 1800 |
| 2021-10-14 | -100.00 | $3.59 | 5400 |
| 2021-10-13 | -52.63 | $3.78 | 4500 |
| 2021-10-12 | -100.00 | $3.60 | 2700 |
| 2021-10-11 | -91.89 | $3.64 | 1300 |
| 2021-10-08 | -94.59 | $3.63 | 8000 |
| 2021-10-07 | -85.00 | $3.67 | 3500 |
| 2021-10-06 | -89.80 | $3.66 | 3200 |
| 2021-10-05 | -71.43 | $3.75 | 3600 |
| 2021-10-04 | -82.26 | $3.77 | 12000 |
| 2021-10-01 | -48.39 | $3.98 | 1100 |
| 2021-09-30 | -93.55 | $3.70 | 5400 |
| 2021-09-29 | -82.26 | $3.77 | 3600 |
| 2021-09-28 | -83.95 | $3.81 | 3000 |
| 2021-09-27 | -79.01 | $3.85 | 4600 |
| 2021-09-24 | -80.25 | $3.84 | 9800 |
| 2021-09-23 | -97.53 | $3.70 | 5500 |
| 2021-09-22 | -71.43 | $3.79 | 2100 |
| 2021-09-21 | -79.59 | $3.71 | 6900 |
| 2021-09-20 | -71.43 | $3.79 | 4200 |
| 2021-09-17 | -64.29 | $3.86 | 2600 |
| 2021-09-16 | -67.35 | $3.83 | 4000 |
| 2021-09-15 | -72.45 | $3.78 | 3400 |
| 2021-09-14 | -69.39 | $3.81 | 3400 |
| 2021-09-13 | -62.24 | $3.88 | 1500 |
| 2021-09-10 | -60.20 | $3.90 | 3000 |
| 2021-09-09 | -52.04 | $3.98 | 9500 |
| 2021-09-08 | -50.00 | $4.00 | 6500 |
| 2021-09-07 | -39.80 | $4.10 | 8500 |
| 2021-09-03 | -36.73 | $4.13 | 2600 |
| 2021-09-02 | -38.78 | $4.11 | 9500 |
| 2021-09-01 | -41.84 | $4.08 | 20200 |
| 2021-08-31 | -35.71 | $4.14 | 72800 |
| 2021-08-30 | -32.65 | $3.84 | 2900 |
| 2021-08-27 | -38.78 | $3.81 | 1100 |
| 2021-08-26 | -44.90 | $3.78 | 4100 |
| 2021-08-25 | -61.22 | $3.70 | 8800 |
| 2021-08-24 | -48.72 | $3.81 | 3700 |
| 2021-08-23 | -57.50 | $3.77 | 7000 |
| 2021-08-20 | -57.50 | $3.77 | 10000 |
| 2021-08-19 | -60.00 | $3.76 | 7000 |
| 2021-08-18 | -60.00 | $3.76 | 3800 |
| 2021-08-17 | -70.00 | $3.72 | 5300 |
| 2021-08-16 | -58.54 | $3.76 | 13500 |
| 2021-08-13 | -62.00 | $3.69 | 7400 |
| 2021-08-12 | -40.00 | $3.80 | 7800 |
| 2021-08-11 | -42.00 | $3.79 | 1300 |
| 2021-08-10 | -54.00 | $3.73 | 2700 |
| 2021-08-09 | -38.00 | $3.81 | 4600 |
| 2021-08-06 | -32.00 | $3.84 | 2200 |
| 2021-08-05 | -14.58 | $3.91 | 5600 |
| 2021-08-04 | -31.25 | $3.83 | 6400 |
| 2021-08-03 | -22.22 | $3.92 | 2500 |
| 2021-08-02 | -42.37 | $3.84 | 12700 |
| 2021-07-30 | -59.32 | $3.74 | 8100 |
| 2021-07-29 | -61.02 | $3.73 | 4100 |
| 2021-07-28 | -49.15 | $3.80 | 8300 |
| 2021-07-27 | -69.49 | $3.68 | 9900 |
| 2021-07-26 | -49.15 | $3.80 | 19800 |
| 2021-07-23 | -49.15 | $3.80 | 35100 |
| 2021-07-22 | -57.63 | $3.75 | 6400 |
| 2021-07-21 | -71.19 | $3.67 | 15400 |
| 2021-07-20 | -66.10 | $3.70 | 6200 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.35
2026-01-20
Close Price
$5.97
Vol: 1853Average Directional Index - Detailed Analysis
Minimum
5.67
Average
18.73
Maximum
45.81
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-01-20 | 20.35 | $5.97 | 1853 |
| 2026-01-16 | 20.75 | $5.97 | 1464 |
| 2026-01-15 | 21.02 | $6.27 | 214 |
| 2026-01-14 | 20.40 | $6.19 | 636 |
| 2026-01-13 | 19.83 | $6.20 | — |
| 2026-01-12 | 19.21 | $6.20 | 380 |
| 2026-01-09 | 18.56 | $6.06 | 2868 |
| 2026-01-08 | 17.89 | $6.10 | 400 |
| 2026-01-07 | 16.89 | $5.95 | 1348 |
| 2026-01-06 | 15.84 | $6.41 | 4025 |
| 2026-01-05 | 14.73 | $6.13 | 160 |
| 2026-01-02 | 14.48 | $6.03 | 667 |
| 2025-12-31 | 14.34 | $6.19 | 4138 |
| 2025-12-30 | 14.15 | $6.15 | 815 |
| 2025-12-29 | 13.78 | $6.15 | 2062 |
| 2025-12-26 | 13.40 | $6.10 | 669 |
| 2025-12-24 | 13.11 | $6.05 | — |
| 2025-12-23 | 12.61 | $6.05 | 327 |
| 2025-12-22 | 12.09 | $5.69 | 2851 |
| 2025-12-19 | 11.81 | $6.40 | 26056 |
| 2025-12-18 | 11.12 | $5.61 | 2329 |
| 2025-12-17 | 11.32 | $5.62 | — |
| 2025-12-16 | 11.50 | $5.62 | 582 |
| 2025-12-15 | 11.69 | $5.80 | 1096 |
| 2025-12-12 | 11.71 | $5.74 | 2119 |
| 2025-12-11 | 11.73 | $5.86 | 7921 |
| 2025-12-10 | 11.62 | $5.70 | 2634 |
| 2025-12-09 | 11.67 | $5.31 | 278 |
| 2025-12-08 | 12.18 | $5.30 | 646 |
| 2025-12-05 | 12.72 | $5.27 | 2349 |
| 2025-12-04 | 13.29 | $5.39 | 2577 |
| 2025-12-03 | 13.88 | $5.84 | 7316 |
| 2025-12-02 | 13.28 | $5.49 | 2026 |
| 2025-12-01 | 13.04 | $5.13 | 1362 |
| 2025-11-28 | 13.25 | $5.30 | 2027 |
| 2025-11-26 | 13.47 | $4.68 | 2014 |
| 2025-11-25 | 13.59 | $4.50 | 1316 |
| 2025-11-24 | 13.37 | $4.45 | 1622 |
| 2025-11-21 | 13.04 | $4.29 | 5340 |
| 2025-11-20 | 12.47 | $4.80 | 23893 |
| 2025-11-19 | 11.87 | $4.85 | 56948 |
| 2025-11-18 | 11.18 | $4.73 | 54200 |
| 2025-11-17 | 10.64 | $4.61 | 39700 |
| 2025-11-14 | 10.52 | $4.25 | 30800 |
| 2025-11-13 | 11.01 | $4.15 | 16100 |
| 2025-11-12 | 11.54 | $4.34 | 13800 |
| 2025-11-11 | 12.09 | $4.07 | 8330 |
| 2025-11-10 | 12.24 | $4.11 | 7900 |
| 2025-11-07 | 12.26 | $3.89 | 13600 |
| 2025-11-06 | 11.52 | $3.96 | 3900 |
| 2025-11-05 | 11.14 | $3.89 | 12100 |
| 2025-11-04 | 10.73 | $4.05 | 14400 |
| 2025-11-03 | 10.35 | $3.87 | 18801 |
| 2025-10-31 | 9.95 | $3.86 | 30917 |
| 2025-10-30 | 9.53 | $4.24 | 2010 |
| 2025-10-29 | 9.68 | $4.19 | 300 |
| 2025-10-28 | 9.96 | $4.20 | 600 |
| 2025-10-27 | 10.26 | $4.24 | 2941 |
| 2025-10-24 | 10.50 | $4.30 | 1609 |
| 2025-10-23 | 10.16 | $4.30 | 603 |
| 2025-10-22 | 10.04 | $4.30 | 2301 |
| 2025-10-21 | 9.91 | $4.25 | 2700 |
| 2025-10-20 | 10.02 | $4.08 | 4621 |
| 2025-10-17 | 10.16 | $4.24 | 2600 |
| 2025-10-16 | 10.31 | $4.16 | 5637 |
| 2025-10-15 | 10.83 | $4.24 | 9698 |
| 2025-10-14 | 11.38 | $4.17 | 7616 |
| 2025-10-13 | 11.75 | $4.25 | 732 |
| 2025-10-10 | 11.99 | $4.25 | 3000 |
| 2025-10-09 | 12.08 | $4.28 | 34700 |
| 2025-10-08 | 12.19 | $3.91 | 4000 |
| 2025-10-07 | 12.18 | $3.96 | 2600 |
| 2025-10-06 | 12.35 | $4.03 | 9100 |
| 2025-10-03 | 12.54 | $4.08 | 3100 |
| 2025-10-02 | 12.99 | $3.99 | 3827 |
| 2025-10-01 | 13.28 | $3.85 | 30200 |
| 2025-09-30 | 13.35 | $3.80 | 7700 |
| 2025-09-29 | 13.26 | $3.65 | 9230 |
| 2025-09-26 | 12.95 | $3.55 | 7440 |
| 2025-09-25 | 12.51 | $3.53 | 12400 |
| 2025-09-24 | 11.75 | $3.63 | 6007 |
| 2025-09-23 | 11.13 | $3.63 | 38000 |
| 2025-09-22 | 10.48 | $4.15 | 21234 |
| 2025-09-19 | 10.32 | $4.33 | 2336 |
| 2025-09-18 | 10.58 | $4.38 | 700 |
| 2025-09-17 | 10.85 | $4.22 | 1522 |
| 2025-09-16 | 11.31 | $4.30 | 2333 |
| 2025-09-15 | 11.57 | $4.33 | 3937 |
| 2025-09-12 | 11.85 | $4.25 | 3500 |
| 2025-09-11 | 12.25 | $4.19 | 2213 |
| 2025-09-10 | 12.86 | $4.14 | 4200 |
| 2025-09-09 | 13.52 | $4.27 | 1300 |
| 2025-09-08 | 13.52 | $3.96 | 2000 |
| 2025-09-05 | 14.15 | $3.94 | 6302 |
| 2025-09-04 | 14.82 | $3.88 | 2433 |
| 2025-09-03 | 15.32 | $3.95 | 900 |
| 2025-09-02 | 15.82 | $3.84 | 1520 |
| 2025-08-29 | 15.96 | $4.00 | 1234 |
| 2025-08-28 | 16.48 | $4.06 | 1616 |
| 2025-08-27 | 17.15 | $4.14 | 1748 |
| 2025-08-26 | 17.85 | $4.10 | 2400 |
| 2025-08-25 | 18.59 | $4.23 | 1400 |
| 2025-08-22 | 19.46 | $4.38 | 1600 |
| 2025-08-21 | 19.83 | $4.12 | 417 |
| 2025-08-20 | 20.87 | $4.32 | 1200 |
| 2025-08-19 | 21.41 | $4.48 | 1600 |
| 2025-08-18 | 21.95 | $4.50 | 14800 |
| 2025-08-15 | 22.14 | $3.99 | 2643 |
| 2025-08-14 | 23.20 | $4.11 | 4035 |
| 2025-08-13 | 23.84 | $4.08 | 4700 |
| 2025-08-12 | 24.79 | $3.79 | 700 |
| 2025-08-11 | 25.66 | $3.73 | 10100 |
| 2025-08-08 | 26.57 | $3.80 | 16500 |
| 2025-08-07 | 27.53 | $3.73 | 4100 |
| 2025-08-06 | 27.99 | $3.81 | 509 |
| 2025-08-05 | 28.00 | $3.76 | 2040 |
| 2025-08-04 | 28.02 | $3.79 | 1200 |
| 2025-08-01 | 27.75 | $3.80 | 2836 |
| 2025-07-31 | 27.48 | $3.94 | 5946 |
| 2025-07-30 | 27.73 | $3.97 | 900 |
| 2025-07-29 | 28.11 | $4.12 | 940 |
| 2025-07-28 | 28.61 | $4.16 | 522 |
| 2025-07-25 | 29.52 | $4.14 | 850 |
| 2025-07-24 | 30.37 | $3.98 | 3532 |
| 2025-07-23 | 31.28 | $4.07 | 16118 |
| 2025-07-22 | 31.79 | $3.78 | 1600 |
| 2025-07-21 | 31.34 | $3.90 | 700 |
| 2025-07-18 | 31.05 | $3.79 | 603 |
| 2025-07-17 | 30.74 | $3.83 | 3736 |
| 2025-07-16 | 30.30 | $3.84 | 2800 |
| 2025-07-15 | 30.01 | $3.79 | 1300 |
| 2025-07-14 | 29.70 | $3.79 | 1227 |
| 2025-07-11 | 28.87 | $3.65 | 5500 |
| 2025-07-10 | 27.79 | $3.75 | 5858 |
| 2025-07-09 | 26.65 | $3.81 | 700 |
| 2025-07-08 | 26.02 | $3.68 | 2200 |
| 2025-07-07 | 25.06 | $3.66 | 1700 |
| 2025-07-03 | 24.18 | $3.87 | 330 |
| 2025-07-02 | 23.65 | $3.89 | 732 |
| 2025-07-01 | 23.09 | $3.79 | 800 |
| 2025-06-30 | 22.26 | $3.73 | 7322 |
| 2025-06-27 | 21.39 | $3.61 | 22737 |
| 2025-06-26 | 20.19 | $3.84 | 6900 |
| 2025-06-25 | 19.04 | $3.61 | 4421 |
| 2025-06-24 | 17.83 | $3.85 | 4009 |
| 2025-06-23 | 16.87 | $3.81 | 1900 |
| 2025-06-20 | 15.95 | $3.93 | 2800 |
| 2025-06-18 | 15.23 | $4.04 | 825 |
| 2025-06-17 | 14.68 | $4.08 | 400 |
| 2025-06-16 | 14.19 | $4.15 | 600 |
| 2025-06-13 | 13.81 | $4.10 | 1507 |
| 2025-06-12 | 13.42 | $4.03 | 9200 |
| 2025-06-11 | 13.00 | $4.20 | 12920 |
| 2025-06-10 | 12.82 | $4.24 | 1500 |
| 2025-06-09 | 12.64 | $4.20 | 1700 |
| 2025-06-06 | 12.37 | $4.03 | 2800 |
| 2025-06-05 | 12.01 | $4.47 | 186 |
| 2025-06-04 | 12.51 | $4.47 | 1000 |
| 2025-06-03 | 13.02 | $4.51 | 400 |
| 2025-06-02 | 13.33 | $4.28 | 2100 |
| 2025-05-30 | 13.66 | $4.51 | 2300 |
| 2025-05-29 | 14.33 | $4.39 | 4105 |
| 2025-05-28 | 14.93 | $4.31 | 4800 |
| 2025-05-27 | 15.31 | $4.29 | 2849 |
| 2025-05-23 | 15.73 | $4.23 | 4300 |
| 2025-05-22 | 16.04 | $4.34 | 10700 |
| 2025-05-21 | 16.65 | $4.35 | 5000 |
| 2025-05-20 | 17.25 | $4.32 | 9500 |
| 2025-05-19 | 17.89 | $4.18 | 1300 |
| 2025-05-16 | 18.26 | $4.19 | 800 |
| 2025-05-15 | 18.67 | $3.98 | 7300 |
| 2025-05-14 | 18.63 | $4.05 | 6137 |
| 2025-05-13 | 18.59 | $4.21 | 10000 |
| 2025-05-12 | 19.09 | $4.36 | 23013 |
| 2025-05-09 | 20.01 | $4.30 | 24800 |
| 2025-05-08 | 21.02 | $4.30 | 10100 |
| 2025-05-07 | 22.01 | $4.25 | 52700 |
| 2025-05-06 | 23.06 | $4.62 | 11100 |
| 2025-05-05 | 23.11 | $4.53 | 5100 |
| 2025-05-02 | 23.18 | $4.28 | 3500 |
| 2025-05-01 | 24.09 | $4.08 | 8345 |
| 2025-04-30 | 25.33 | $4.10 | 3000 |
| 2025-04-29 | 26.30 | $4.05 | 22100 |
| 2025-04-28 | 27.18 | $3.67 | 10700 |
| 2025-04-25 | 27.53 | $3.64 | 3100 |
| 2025-04-24 | 27.91 | $3.67 | 5800 |
| 2025-04-23 | 28.30 | $3.64 | 16127 |
| 2025-04-22 | 28.71 | $3.28 | 31220 |
| 2025-04-21 | 28.43 | $3.57 | 7044 |
| 2025-04-17 | 28.34 | $3.51 | — |
| 2025-04-16 | 28.44 | $3.51 | 8100 |
| 2025-04-15 | 28.55 | $3.69 | 7600 |
| 2025-04-14 | 28.70 | $3.46 | 2900 |
| 2025-04-11 | 28.27 | $3.39 | 15433 |
| 2025-04-10 | 27.48 | $3.26 | 124200 |
| 2025-04-09 | 26.25 | $2.72 | 80816 |
| 2025-04-08 | 24.79 | $3.36 | 10332 |
| 2025-04-07 | 24.33 | $3.19 | 21200 |
| 2025-04-04 | 23.46 | $3.36 | 8112 |
| 2025-04-03 | 22.89 | $3.41 | 12715 |
| 2025-04-02 | 22.40 | $3.40 | 11523 |
| 2025-04-01 | 21.57 | $3.52 | 24209 |
| 2025-03-31 | 20.88 | $3.42 | 20566 |
| 2025-03-28 | 20.17 | $3.67 | 5240 |
| 2025-03-27 | 20.17 | $3.55 | 15240 |
| 2025-03-26 | 19.72 | $3.48 | 12300 |
| 2025-03-25 | 19.00 | $3.41 | 7634 |
| 2025-03-24 | 18.29 | $3.53 | 4533 |
| 2025-03-21 | 17.79 | $3.63 | 920 |
| 2025-03-20 | 17.60 | $3.61 | — |
| 2025-03-19 | 17.30 | $3.61 | 445 |
| 2025-03-18 | 16.99 | $3.64 | 1115 |
| 2025-03-17 | 16.75 | $3.64 | 20200 |
| 2025-03-14 | 16.45 | $3.51 | 5000 |
| 2025-03-13 | 16.13 | $3.50 | 1915 |
| 2025-03-12 | 15.38 | $3.63 | 15400 |
| 2025-03-11 | 14.88 | $3.58 | 10737 |
| 2025-03-10 | 14.28 | $3.63 | 19230 |
| 2025-03-07 | 13.64 | $3.65 | 20727 |
| 2025-03-06 | 12.97 | $3.39 | 6500 |
| 2025-03-05 | 12.87 | $3.70 | 900 |
| 2025-03-04 | 13.44 | $3.47 | 16612 |
| 2025-03-03 | 13.39 | $3.40 | 20700 |
| 2025-02-28 | 13.34 | $3.47 | 7808 |
| 2025-02-27 | 13.02 | $3.54 | 4812 |
| 2025-02-26 | 12.92 | $3.52 | 7900 |
| 2025-02-25 | 12.82 | $3.66 | 3521 |
| 2025-02-24 | 13.30 | $3.90 | 4140 |
| 2025-02-21 | 13.65 | $3.83 | 9900 |
| 2025-02-20 | 13.98 | $3.92 | 19545 |
| 2025-02-19 | 14.33 | $3.84 | 16800 |
| 2025-02-18 | 14.56 | $3.86 | 3144 |
| 2025-02-14 | 14.34 | $4.13 | 4503 |
| 2025-02-13 | 13.63 | $4.20 | 2003 |
| 2025-02-12 | 12.69 | $4.06 | 2318 |
| 2025-02-11 | 12.01 | $3.88 | 16400 |
| 2025-02-10 | 11.29 | $3.92 | 2416 |
| 2025-02-07 | 11.61 | $3.91 | 742 |
| 2025-02-06 | 11.90 | $4.00 | 4300 |
| 2025-02-05 | 12.01 | $3.99 | 12687 |
| 2025-02-04 | 12.13 | $3.74 | 3732 |
| 2025-02-03 | 12.44 | $3.85 | 6400 |
| 2025-01-31 | 13.08 | $3.73 | 14300 |
| 2025-01-30 | 13.60 | $3.97 | 16400 |
| 2025-01-29 | 13.59 | $3.73 | 31700 |
| 2025-01-28 | 14.25 | $3.84 | 61031 |
| 2025-01-27 | 14.94 | $3.67 | 23690 |
| 2025-01-24 | 15.45 | $3.60 | 2600 |
| 2025-01-23 | 15.60 | $3.70 | 1829 |
| 2025-01-22 | 15.76 | $3.60 | 1940 |
| 2025-01-21 | 16.35 | $3.66 | 4400 |
| 2025-01-17 | 16.97 | $3.47 | 3904 |
| 2025-01-16 | 16.99 | $3.45 | 2008 |
| 2025-01-15 | 16.98 | $3.46 | 9400 |
| 2025-01-14 | 16.97 | $3.45 | 1200 |
| 2025-01-13 | 17.24 | $3.44 | 3100 |
| 2025-01-10 | 17.52 | $3.60 | 4300 |
| 2025-01-08 | 18.27 | $3.67 | 1610 |
| 2025-01-07 | 19.21 | $3.73 | 5310 |
| 2025-01-06 | 19.79 | $3.80 | 3409 |
| 2025-01-03 | 20.73 | $3.74 | 622 |
| 2025-01-02 | 21.39 | $3.83 | 5300 |
| 2024-12-31 | 22.08 | $3.72 | 8342 |
| 2024-12-30 | 22.56 | $3.69 | 6036 |
| 2024-12-27 | 23.39 | $3.70 | 2200 |
| 2024-12-26 | 24.09 | $3.71 | 1700 |
| 2024-12-24 | 24.78 | $3.67 | 5231 |
| 2024-12-23 | 25.52 | $3.82 | 5214 |
| 2024-12-20 | 25.99 | $3.80 | 3200 |
| 2024-12-19 | 26.33 | $3.72 | 11203 |
| 2024-12-18 | 26.68 | $3.79 | 54328 |
| 2024-12-17 | 26.88 | $3.66 | 5762 |
| 2024-12-16 | 26.48 | $3.80 | 1435 |
| 2024-12-13 | 26.39 | $3.82 | 3213 |
| 2024-12-12 | 26.18 | $3.82 | 2900 |
| 2024-12-11 | 25.96 | $3.83 | 5525 |
| 2024-12-10 | 25.79 | $3.94 | 5619 |
| 2024-12-09 | 25.95 | $4.00 | 5422 |
| 2024-12-06 | 26.11 | $3.90 | 15849 |
| 2024-12-05 | 25.93 | $3.93 | 5910 |
| 2024-12-04 | 25.82 | $4.10 | 8948 |
| 2024-12-03 | 25.82 | $4.04 | 2100 |
| 2024-12-02 | 25.84 | $4.05 | 5600 |
| 2024-11-29 | 25.54 | $4.21 | 5732 |
| 2024-11-27 | 25.52 | $4.27 | 4232 |
| 2024-11-26 | 25.08 | $4.23 | 22214 |
| 2024-11-25 | 24.68 | $4.26 | 23600 |
| 2024-11-22 | 24.30 | $4.20 | 5200 |
| 2024-11-21 | 23.55 | $4.24 | 705 |
| 2024-11-20 | 22.49 | $4.31 | 2000 |
| 2024-11-19 | 21.43 | $4.26 | 3700 |
| 2024-11-18 | 20.31 | $4.37 | 2336 |
| 2024-11-15 | 19.21 | $4.50 | 5599 |
| 2024-11-14 | 18.12 | $4.54 | 21500 |
| 2024-11-13 | 17.12 | $5.21 | 1300 |
| 2024-11-12 | 16.93 | $5.21 | 2714 |
| 2024-11-11 | 16.83 | $5.23 | 3300 |
| 2024-11-08 | 16.75 | $5.23 | 15031 |
| 2024-11-07 | 16.66 | $5.71 | 2200 |
| 2024-11-06 | 17.36 | $5.60 | 4400 |
| 2024-11-05 | 18.16 | $5.79 | 1828 |
| 2024-11-04 | 18.87 | $5.76 | 21000 |
| 2024-11-01 | 19.62 | $5.88 | 4700 |
| 2024-10-31 | 19.60 | $5.85 | — |
| 2024-10-30 | 19.68 | $5.85 | 6600 |
| 2024-10-29 | 19.76 | $5.51 | 1625 |
| 2024-10-28 | 20.02 | $5.51 | 3236 |
| 2024-10-25 | 20.60 | $5.50 | 2900 |
| 2024-10-24 | 21.28 | $5.59 | 6444 |
| 2024-10-23 | 21.98 | $5.70 | 6800 |
| 2024-10-22 | 22.68 | $6.00 | 12200 |
| 2024-10-21 | 22.99 | $5.95 | 2169 |
| 2024-10-18 | 22.96 | $5.94 | 15300 |
| 2024-10-17 | 22.94 | $6.33 | 31200 |
| 2024-10-16 | 22.01 | $6.28 | 35700 |
| 2024-10-15 | 21.18 | $5.91 | 16800 |
| 2024-10-14 | 20.54 | $6.11 | 46936 |
| 2024-10-11 | 19.87 | $6.06 | 108904 |
| 2024-10-10 | 19.21 | $5.54 | 1906 |
| 2024-10-09 | 19.16 | $5.55 | 8710 |
| 2024-10-08 | 19.11 | $5.59 | 10500 |
| 2024-10-07 | 18.94 | $5.46 | 14002 |
| 2024-10-04 | 19.03 | $5.39 | 3600 |
| 2024-10-03 | 19.55 | $5.30 | 8433 |
| 2024-10-02 | 19.99 | $5.15 | 4420 |
| 2024-10-01 | 20.46 | $5.06 | 29000 |
| 2024-09-30 | 20.95 | $5.97 | 30748 |
| 2024-09-27 | 20.05 | $5.70 | 14404 |
| 2024-09-26 | 19.45 | $5.61 | 9600 |
| 2024-09-25 | 18.93 | $5.38 | 49400 |
| 2024-09-24 | 18.40 | $5.28 | 19065 |
| 2024-09-23 | 18.52 | $4.99 | 58512 |
| 2024-09-20 | 18.88 | $4.84 | 129443 |
| 2024-09-19 | 19.25 | $4.19 | 3335 |
| 2024-09-18 | 18.84 | $4.34 | 1802 |
| 2024-09-17 | 18.76 | $4.23 | 12400 |
| 2024-09-16 | 18.68 | $4.14 | 8427 |
| 2024-09-13 | 18.15 | $4.10 | 5300 |
| 2024-09-12 | 17.27 | $3.99 | 3304 |
| 2024-09-11 | 16.22 | $4.17 | 8729 |
| 2024-09-10 | 15.34 | $4.23 | 1000 |
| 2024-09-09 | 14.40 | $4.10 | 1717 |
| 2024-09-06 | 13.65 | $4.15 | 7451 |
| 2024-09-05 | 12.85 | $4.19 | 13063 |
| 2024-09-04 | 12.16 | $4.28 | 800 |
| 2024-09-03 | 12.01 | $4.10 | 11924 |
| 2024-08-30 | 11.31 | $4.34 | 1400 |
| 2024-08-29 | 10.85 | $4.39 | 2600 |
| 2024-08-28 | 10.61 | $4.21 | 2100 |
| 2024-08-27 | 10.34 | $3.97 | 2700 |
| 2024-08-26 | 10.02 | $4.26 | 1700 |
| 2024-08-23 | 10.38 | $4.35 | 1000 |
| 2024-08-22 | 10.84 | $4.44 | 700 |
| 2024-08-21 | 11.32 | $4.40 | 6107 |
| 2024-08-20 | 11.82 | $4.30 | 800 |
| 2024-08-19 | 12.17 | $4.26 | 8318 |
| 2024-08-16 | 12.42 | $4.27 | 4216 |
| 2024-08-15 | 12.93 | $4.10 | 1630 |
| 2024-08-14 | 12.88 | $4.10 | 7931 |
| 2024-08-13 | 12.83 | $4.10 | 9400 |
| 2024-08-12 | 12.89 | $4.04 | 7900 |
| 2024-08-09 | 12.84 | $3.93 | 13238 |
| 2024-08-08 | 12.76 | $4.11 | 7700 |
| 2024-08-07 | 12.95 | $4.06 | 4248 |
| 2024-08-06 | 13.36 | $3.99 | 6300 |
| 2024-08-05 | 13.61 | $3.92 | 3500 |
| 2024-08-02 | 13.47 | $4.02 | 3346 |
| 2024-08-01 | 13.53 | $4.14 | 2414 |
| 2024-07-31 | 13.88 | $4.21 | 11209 |
| 2024-07-30 | 14.25 | $4.24 | 11620 |
| 2024-07-29 | 14.63 | $4.22 | 3800 |
| 2024-07-26 | 15.31 | $4.01 | 20216 |
| 2024-07-25 | 15.90 | $4.52 | 4600 |
| 2024-07-24 | 16.14 | $4.15 | 2200 |
| 2024-07-23 | 16.70 | $4.21 | 4200 |
| 2024-07-22 | 17.41 | $4.37 | 5410 |
| 2024-07-19 | 18.06 | $4.16 | 8044 |
| 2024-07-18 | 18.88 | $4.64 | 1762 |
| 2024-07-17 | 18.88 | $4.70 | 4564 |
| 2024-07-16 | 18.87 | $4.45 | 11232 |
| 2024-07-15 | 19.26 | $4.50 | 6639 |
| 2024-07-12 | 19.71 | $4.25 | 15537 |
| 2024-07-11 | 20.31 | $4.40 | 12210 |
| 2024-07-10 | 20.66 | $4.36 | 6110 |
| 2024-07-09 | 21.25 | $4.22 | 3103 |
| 2024-07-08 | 21.91 | $4.35 | 7303 |
| 2024-07-05 | 22.60 | $4.16 | 4285 |
| 2024-07-03 | 23.63 | $3.97 | 1198 |
| 2024-07-02 | 24.59 | $3.97 | 4945 |
| 2024-07-01 | 25.60 | $4.00 | 6422 |
| 2024-06-28 | 26.67 | $3.61 | 4799 |
| 2024-06-27 | 27.34 | $3.86 | 7935 |
| 2024-06-26 | 28.31 | $3.75 | 26350 |
| 2024-06-25 | 29.08 | $3.81 | 13755 |
| 2024-06-24 | 29.90 | $3.93 | 11853 |
| 2024-06-21 | 31.07 | $3.88 | 17991 |
| 2024-06-20 | 32.29 | $4.01 | 4175 |
| 2024-06-18 | 33.78 | $4.15 | 19635 |
| 2024-06-17 | 35.55 | $4.10 | 16600 |
| 2024-06-14 | 37.36 | $4.09 | 31120 |
| 2024-06-13 | 39.27 | $4.76 | 32824 |
| 2024-06-12 | 40.49 | $4.70 | 63741 |
| 2024-06-11 | 41.54 | $5.17 | 159650 |
| 2024-06-10 | 42.08 | $5.54 | 136712 |
| 2024-06-07 | 41.83 | $5.43 | 70694 |
| 2024-06-06 | 41.56 | $5.20 | 33605 |
| 2024-06-05 | 41.47 | $5.32 | 49034 |
| 2024-06-04 | 41.30 | $5.42 | 104394 |
| 2024-06-03 | 40.58 | $5.53 | 34372 |
| 2024-05-31 | 39.83 | $5.18 | 80196 |
| 2024-05-30 | 39.19 | $5.92 | 155872 |
| 2024-05-29 | 37.25 | $5.19 | 42981 |
| 2024-05-28 | 35.66 | $4.64 | 10208 |
| 2024-05-24 | 34.56 | $4.53 | 19196 |
| 2024-05-23 | 33.55 | $4.57 | 32925 |
| 2024-05-22 | 31.56 | $4.44 | 57966 |
| 2024-05-21 | 29.68 | $4.10 | 18368 |
| 2024-05-20 | 28.15 | $4.00 | 46646 |
| 2024-05-17 | 26.55 | $3.76 | 6449 |
| 2024-05-16 | 25.56 | $3.80 | 6671 |
| 2024-05-15 | 24.39 | $3.79 | 3156 |
| 2024-05-14 | 23.15 | $3.69 | 3809 |
| 2024-05-13 | 21.94 | $3.69 | 1213 |
| 2024-05-10 | 20.67 | $3.76 | 6442 |
| 2024-05-09 | 19.03 | $3.74 | 1480 |
| 2024-05-08 | 17.42 | $3.59 | 1112 |
| 2024-05-07 | 16.05 | $3.55 | 6729 |
| 2024-05-06 | 14.62 | $3.53 | 4519 |
| 2024-05-03 | 13.18 | $3.66 | 4440 |
| 2024-05-02 | 11.78 | $3.50 | 1388 |
| 2024-05-01 | 10.66 | $3.44 | 2635 |
| 2024-04-30 | 9.49 | $3.50 | 3246 |
| 2024-04-29 | 8.71 | $3.52 | 5821 |
| 2024-04-26 | 7.79 | $3.49 | 1426 |
| 2024-04-25 | 7.51 | $3.45 | 12609 |
| 2024-04-24 | 7.22 | $3.49 | 3539 |
| 2024-04-23 | 7.11 | $3.44 | 2154 |
| 2024-04-22 | 6.98 | $3.66 | 9338 |
| 2024-04-19 | 6.81 | $3.41 | 2067 |
| 2024-04-18 | 6.72 | $3.59 | 3488 |
| 2024-04-17 | 6.84 | $3.63 | 3416 |
| 2024-04-16 | 7.17 | $3.63 | 8413 |
| 2024-04-15 | 7.44 | $3.52 | 2143 |
| 2024-04-12 | 7.69 | $3.58 | 1265 |
| 2024-04-11 | 7.64 | $3.66 | 1055 |
| 2024-04-10 | 7.20 | $3.67 | 2965 |
| 2024-04-09 | 6.81 | $3.57 | 5139 |
| 2024-04-08 | 6.35 | $3.46 | 13414 |
| 2024-04-05 | 5.87 | $3.53 | 14247 |
| 2024-04-04 | 6.01 | $3.62 | 4676 |
| 2024-04-03 | 6.05 | $3.65 | 6312 |
| 2024-04-02 | 6.13 | $3.57 | 4758 |
| 2024-04-01 | 5.67 | $3.56 | 379 |
| 2024-03-28 | 5.73 | $3.56 | 214 |
| 2024-03-27 | 5.80 | $3.65 | 2718 |
| 2024-03-26 | 6.02 | $3.67 | 1280 |
| 2024-03-25 | 6.25 | $3.68 | 6960 |
| 2024-03-22 | 6.44 | $3.68 | 1112 |
| 2024-03-21 | 6.72 | $3.63 | 8817 |
| 2024-03-20 | 7.01 | $3.64 | 16573 |
| 2024-03-19 | 7.27 | $3.42 | 25506 |
| 2024-03-18 | 7.41 | $3.52 | 2102 |
| 2024-03-15 | 7.16 | $3.52 | 1830 |
| 2024-03-14 | 6.90 | $3.48 | 3952 |
| 2024-03-13 | 6.63 | $3.58 | 3019 |
| 2024-03-12 | 6.96 | $3.53 | 1392 |
| 2024-03-11 | 7.30 | $3.57 | 2627 |
| 2024-03-08 | 7.59 | $3.62 | 2429 |
| 2024-03-07 | 7.90 | $3.57 | 4182 |
| 2024-03-06 | 8.22 | $3.54 | 1001 |
| 2024-03-05 | 8.62 | $3.55 | 4994 |
| 2024-03-04 | 8.80 | $3.67 | 912 |
| 2024-03-01 | 9.21 | $3.62 | 29104 |
| 2024-02-29 | 9.63 | $3.47 | 8916 |
| 2024-02-28 | 10.11 | $3.74 | 7253 |
| 2024-02-27 | 10.12 | $3.68 | 995 |
| 2024-02-26 | 10.46 | $3.65 | 4424 |
| 2024-02-23 | 10.88 | $3.66 | 4459 |
| 2024-02-22 | 11.32 | $3.74 | 3437 |
| 2024-02-21 | 11.51 | $3.59 | 2136 |
| 2024-02-20 | 11.59 | $3.56 | 2251 |
| 2024-02-16 | 11.67 | $3.83 | 7365 |
| 2024-02-15 | 12.04 | $3.90 | 13511 |
| 2024-02-14 | 12.50 | $3.89 | — |
| 2024-02-13 | 12.98 | $3.89 | 7713 |
| 2024-02-12 | 13.49 | $3.91 | 65037 |
| 2024-02-09 | 14.02 | $3.67 | 3085 |
| 2024-02-08 | 14.00 | $3.56 | 3038 |
| 2024-02-07 | 13.98 | $3.56 | 476 |
| 2024-02-06 | 13.98 | $3.83 | 3018 |
| 2024-02-05 | 14.70 | $3.80 | 9380 |
| 2024-02-02 | 15.46 | $3.90 | 744 |
| 2024-02-01 | 15.66 | $3.79 | 652 |
| 2024-01-31 | 15.88 | $3.95 | 2127 |
| 2024-01-30 | 15.62 | $4.04 | 5227 |
| 2024-01-29 | 15.19 | $3.84 | 2560 |
| 2024-01-26 | 14.90 | $3.83 | 2695 |
| 2024-01-25 | 14.82 | $3.96 | 14283 |
| 2024-01-24 | 14.73 | $3.96 | 71581 |
| 2024-01-23 | 14.63 | $3.89 | 84240 |
| 2024-01-22 | 14.53 | $3.71 | 131608 |
| 2024-01-19 | 14.91 | $3.34 | 63034 |
| 2024-01-18 | 14.94 | $3.34 | 1983 |
| 2024-01-17 | 14.98 | $3.38 | 41502 |
| 2024-01-16 | 14.62 | $3.46 | 42898 |
| 2024-01-12 | 14.41 | $3.67 | 728 |
| 2024-01-11 | 15.01 | $3.61 | 3634 |
| 2024-01-10 | 15.65 | $3.75 | 9813 |
| 2024-01-09 | 16.27 | $3.76 | 77078 |
| 2024-01-08 | 16.92 | $3.79 | 14551 |
| 2024-01-05 | 17.57 | $3.86 | 11140 |
| 2024-01-04 | 18.11 | $3.96 | 36095 |
| 2024-01-03 | 17.98 | $3.99 | 33020 |
| 2024-01-02 | 17.86 | $4.03 | 159289 |
| 2023-12-29 | 17.54 | $3.85 | 4798 |
| 2023-12-28 | 17.98 | $3.85 | 39560 |
| 2023-12-27 | 17.41 | $3.90 | 10341 |
| 2023-12-26 | 16.90 | $3.75 | 1439 |
| 2023-12-22 | 16.77 | $3.78 | 43256 |
| 2023-12-21 | 16.64 | $3.64 | 43961 |
| 2023-12-20 | 16.73 | $3.75 | 19904 |
| 2023-12-19 | 16.36 | $3.91 | 28194 |
| 2023-12-18 | 15.97 | $3.92 | 48682 |
| 2023-12-15 | 14.77 | $3.94 | 58299 |
| 2023-12-14 | 13.35 | $3.74 | 55591 |
| 2023-12-13 | 12.03 | $3.67 | 95863 |
| 2023-12-12 | 10.97 | $3.52 | 66925 |
| 2023-12-11 | 10.21 | $3.43 | 16760 |
| 2023-12-08 | 9.91 | $3.44 | 148945 |
| 2023-12-07 | 9.61 | $3.20 | 47561 |
| 2023-12-06 | 9.56 | $3.20 | 830 |
| 2023-12-05 | 10.01 | $3.20 | 2761 |
| 2023-12-04 | 10.48 | $3.26 | 37487 |
| 2023-12-01 | 10.93 | $3.26 | 1422 |
| 2023-11-30 | 11.39 | $3.20 | 1084 |
| 2023-11-29 | 11.84 | $3.19 | 52723 |
| 2023-11-28 | 12.44 | $3.25 | 575 |
| 2023-11-27 | 12.53 | $3.20 | 3944 |
| 2023-11-24 | 12.72 | $3.20 | 23062 |
| 2023-11-22 | 12.93 | $3.23 | 33486 |
| 2023-11-21 | 13.15 | $3.19 | 1679 |
| 2023-11-20 | 13.16 | $3.30 | 11407 |
| 2023-11-17 | 12.82 | $3.26 | 2705 |
| 2023-11-16 | 12.77 | $3.26 | 17949 |
| 2023-11-15 | 12.72 | $3.30 | 3392 |
| 2023-11-14 | 12.24 | $3.40 | 52360 |
| 2023-11-13 | 11.44 | $3.25 | 12006 |
| 2023-11-10 | 10.77 | $3.24 | 12862 |
| 2023-11-09 | 10.47 | $3.23 | 8021 |
| 2023-11-08 | 10.03 | $3.28 | 1831 |
| 2023-11-07 | 9.79 | $3.31 | 3125 |
| 2023-11-06 | 9.62 | $3.22 | 5216 |
| 2023-11-03 | 9.55 | $3.26 | 2902 |
| 2023-11-02 | 9.29 | $3.17 | 1849 |
| 2023-11-01 | 9.62 | $3.02 | 2923 |
| 2023-10-31 | 10.06 | $3.27 | 429 |
| 2023-10-30 | 9.60 | $3.13 | 17388 |
| 2023-10-27 | 9.48 | $3.12 | 1495 |
| 2023-10-26 | 9.25 | $3.08 | 15791 |
| 2023-10-25 | 9.32 | $2.97 | 3543 |
| 2023-10-24 | 9.46 | $3.04 | 1300 |
| 2023-10-23 | 9.58 | $3.04 | 559 |
| 2023-10-20 | 10.08 | $3.06 | 1935 |
| 2023-10-19 | 10.61 | $3.25 | 2092 |
| 2023-10-18 | 11.17 | $3.12 | 5569 |
| 2023-10-17 | 11.37 | $3.11 | 734 |
| 2023-10-16 | 11.59 | $3.16 | 3341 |
| 2023-10-13 | 11.82 | $3.21 | 2025 |
| 2023-10-12 | 12.07 | $3.06 | 6486 |
| 2023-10-11 | 12.32 | $3.23 | 14720 |
| 2023-10-10 | 12.91 | $3.11 | 11894 |
| 2023-10-09 | 13.24 | $3.00 | 19237 |
| 2023-10-06 | 13.13 | $3.19 | 1117 |
| 2023-10-05 | 13.32 | $3.10 | 2602 |
| 2023-10-04 | 13.19 | $3.04 | 2112 |
| 2023-10-03 | 13.10 | $3.07 | 10464 |
| 2023-10-02 | 12.68 | $3.12 | 11509 |
| 2023-09-29 | 12.39 | $3.27 | 2617 |
| 2023-09-28 | 12.50 | $3.15 | 7533 |
| 2023-09-27 | 12.46 | $3.29 | 2876 |
| 2023-09-26 | 12.67 | $3.27 | 25369 |
| 2023-09-25 | 12.90 | $3.21 | 37712 |
| 2023-09-22 | 12.89 | $3.35 | 5539 |
| 2023-09-21 | 13.57 | $3.37 | 12069 |
| 2023-09-20 | 14.09 | $3.72 | 7829 |
| 2023-09-19 | 14.19 | $3.56 | 7911 |
| 2023-09-18 | 14.72 | $3.57 | 5229 |
| 2023-09-15 | 15.22 | $3.80 | 10220 |
| 2023-09-14 | 15.32 | $3.79 | 13157 |
| 2023-09-13 | 15.40 | $3.99 | 18506 |
| 2023-09-12 | 15.14 | $3.84 | 46543 |
| 2023-09-11 | 15.02 | $3.90 | 73541 |
| 2023-09-08 | 14.88 | $3.98 | 142846 |
| 2023-09-07 | 14.31 | $3.85 | 659458 |
| 2023-09-06 | 14.32 | $3.30 | 3700 |
| 2023-09-05 | 14.40 | $3.43 | 9500 |
| 2023-09-01 | 14.79 | $3.44 | 4000 |
| 2023-08-31 | 15.34 | $3.58 | 4100 |
| 2023-08-30 | 15.92 | $3.47 | 2000 |
| 2023-08-29 | 16.71 | $3.58 | 7400 |
| 2023-08-28 | 17.44 | $3.50 | 2700 |
| 2023-08-25 | 17.72 | $3.42 | 4100 |
| 2023-08-24 | 17.70 | $3.30 | 10000 |
| 2023-08-23 | 17.67 | $3.48 | 18000 |
| 2023-08-22 | 17.65 | $3.33 | 4800 |
| 2023-08-21 | 17.75 | $3.49 | 9000 |
| 2023-08-18 | 18.20 | $3.54 | 3800 |
| 2023-08-17 | 17.98 | $3.59 | 4100 |
| 2023-08-16 | 18.22 | $3.53 | 1700 |
| 2023-08-15 | 18.47 | $3.56 | 44900 |
| 2023-08-14 | 18.82 | $3.66 | 14400 |
| 2023-08-11 | 19.35 | $3.70 | 11900 |
| 2023-08-10 | 20.04 | $3.67 | 15700 |
| 2023-08-09 | 20.19 | $3.62 | 5700 |
| 2023-08-08 | 20.36 | $3.69 | 47600 |
| 2023-08-07 | 20.61 | $3.88 | 14900 |
| 2023-08-04 | 20.87 | $3.72 | 14200 |
| 2023-08-03 | 20.70 | $3.50 | 12200 |
| 2023-08-02 | 19.93 | $3.67 | 18000 |
| 2023-08-01 | 19.19 | $3.60 | 10300 |
| 2023-07-31 | 18.73 | $3.54 | 8000 |
| 2023-07-28 | 18.10 | $3.70 | 19500 |
| 2023-07-27 | 17.66 | $3.68 | 2000 |
| 2023-07-26 | 16.90 | $3.75 | 4800 |
| 2023-07-25 | 16.24 | $3.76 | 6500 |
| 2023-07-24 | 15.54 | $3.91 | 19100 |
| 2023-07-21 | 15.13 | $3.92 | 17600 |
| 2023-07-20 | 14.70 | $3.83 | 13900 |
| 2023-07-19 | 14.25 | $4.00 | 21100 |
| 2023-07-18 | 13.98 | $4.12 | 9900 |
| 2023-07-17 | 13.92 | $4.08 | 17500 |
| 2023-07-14 | 13.77 | $4.09 | 34200 |
| 2023-07-13 | 13.62 | $4.10 | 50200 |
| 2023-07-12 | 13.45 | $4.00 | 47000 |
| 2023-07-11 | 13.20 | $3.90 | 35800 |
| 2023-07-10 | 12.74 | $4.00 | 33000 |
| 2023-07-07 | 12.42 | $3.93 | 53800 |
| 2023-07-06 | 12.03 | $3.85 | 77500 |
| 2023-07-05 | 11.48 | $3.86 | 171500 |
| 2023-07-03 | 10.95 | $3.74 | 849100 |
| 2023-06-30 | 10.32 | $3.54 | 4.5M |
| 2023-06-29 | 9.65 | $4.05 | 34800 |
| 2023-06-28 | 9.94 | $4.29 | 20400 |
| 2023-06-27 | 10.42 | $3.94 | 91000 |
| 2023-06-26 | 10.38 | $4.22 | 9400 |
| 2023-06-23 | 10.73 | $4.20 | 18200 |
| 2023-06-22 | 11.23 | $4.12 | 73500 |
| 2023-06-21 | 11.25 | $4.68 | 15200 |
| 2023-06-20 | 10.81 | $4.60 | 8400 |
| 2023-06-16 | 10.72 | $4.57 | 19500 |
| 2023-06-15 | 10.63 | $4.65 | 27600 |
| 2023-06-14 | 10.23 | $4.61 | 14000 |
| 2023-06-13 | 9.98 | $4.24 | 54800 |
| 2023-06-12 | 9.72 | $4.32 | 11200 |
| 2023-06-09 | 9.95 | $4.04 | 2900 |
| 2023-06-08 | 9.98 | $4.13 | 25200 |
| 2023-06-07 | 9.81 | $4.23 | 6000 |
| 2023-06-06 | 10.22 | $4.32 | 7000 |
| 2023-06-05 | 10.66 | $4.20 | 13500 |
| 2023-06-02 | 10.60 | $4.17 | 8900 |
| 2023-06-01 | 10.33 | $4.15 | 12000 |
| 2023-05-31 | 10.46 | $4.07 | 3700 |
| 2023-05-30 | 10.59 | $4.28 | 7500 |
| 2023-05-26 | 10.76 | $4.30 | 7000 |
| 2023-05-25 | 10.77 | $4.27 | 9500 |
| 2023-05-24 | 10.88 | $4.18 | 1300 |
| 2023-05-23 | 11.16 | $4.25 | 1800 |
| 2023-05-22 | 11.35 | $4.18 | 900 |
| 2023-05-19 | 11.61 | $4.10 | 1800 |
| 2023-05-18 | 11.88 | $4.14 | 1800 |
| 2023-05-17 | 12.38 | $4.25 | 39800 |
| 2023-05-16 | 12.47 | $4.26 | 2700 |
| 2023-05-15 | 12.79 | $4.13 | 3100 |
| 2023-05-12 | 13.32 | $4.12 | 20400 |
| 2023-05-11 | 13.87 | $4.27 | 1200 |
| 2023-05-10 | 13.88 | $4.26 | 2100 |
| 2023-05-09 | 13.92 | $4.30 | 30000 |
| 2023-05-08 | 13.96 | $4.27 | 7100 |
| 2023-05-05 | 13.44 | $4.48 | 2500 |
| 2023-05-04 | 12.89 | $4.10 | 1800 |
| 2023-05-03 | 12.95 | $4.27 | 1700 |
| 2023-05-02 | 12.06 | $4.25 | 9200 |
| 2023-05-01 | 11.12 | $4.00 | 600 |
| 2023-04-28 | 10.96 | $4.00 | 5700 |
| 2023-04-27 | 10.80 | $3.81 | 200 |
| 2023-04-26 | 10.99 | $3.70 | 1800 |
| 2023-04-25 | 10.94 | $3.74 | 2100 |
| 2023-04-24 | 10.90 | $3.73 | 8100 |
| 2023-04-21 | 10.52 | $3.76 | 9200 |
| 2023-04-20 | 10.26 | $3.85 | 4000 |
| 2023-04-19 | 10.09 | $3.80 | 1800 |
| 2023-04-18 | 10.19 | $3.76 | 3900 |
| 2023-04-17 | 10.29 | $3.88 | 3000 |
| 2023-04-14 | 10.76 | $4.00 | 2600 |
| 2023-04-13 | 10.91 | $4.06 | 3300 |
| 2023-04-12 | 11.02 | $3.88 | 27800 |
| 2023-04-11 | 11.14 | $3.79 | 2600 |
| 2023-04-10 | 11.31 | $3.78 | 8100 |
| 2023-04-06 | 11.44 | $3.91 | 4600 |
| 2023-04-05 | 11.64 | $3.99 | 3200 |
| 2023-04-04 | 11.86 | $4.03 | 4000 |
| 2023-04-03 | 12.08 | $4.03 | 7500 |
| 2023-03-31 | 12.01 | $4.10 | 15100 |
| 2023-03-30 | 11.46 | $4.10 | 4300 |
| 2023-03-29 | 10.79 | $3.99 | 9800 |
| 2023-03-28 | 10.32 | $4.08 | 9400 |
| 2023-03-27 | 9.84 | $4.14 | 8000 |
| 2023-03-24 | 9.44 | $3.93 | 7000 |
| 2023-03-23 | 9.68 | $4.08 | 4000 |
| 2023-03-22 | 9.80 | $4.10 | 10500 |
| 2023-03-21 | 10.05 | $4.06 | 12900 |
| 2023-03-20 | 10.32 | $4.08 | 8400 |
| 2023-03-17 | 10.60 | $4.21 | 5200 |
| 2023-03-16 | 10.71 | $4.20 | 2400 |
| 2023-03-15 | 10.83 | $4.13 | 11100 |
| 2023-03-14 | 10.95 | $4.20 | 4800 |
| 2023-03-13 | 11.35 | $4.30 | 7200 |
| 2023-03-10 | 11.82 | $4.32 | 3800 |
| 2023-03-09 | 12.36 | $4.31 | 1700 |
| 2023-03-08 | 12.79 | $4.36 | 700 |
| 2023-03-07 | 12.97 | $4.38 | 2500 |
| 2023-03-06 | 13.27 | $4.36 | 5000 |
| 2023-03-03 | 13.67 | $4.44 | 3000 |
| 2023-03-02 | 13.92 | $4.45 | 1800 |
| 2023-03-01 | 14.14 | $4.41 | 4300 |
| 2023-02-28 | 14.54 | $4.40 | 3800 |
| 2023-02-27 | 14.72 | $4.32 | 4100 |
| 2023-02-24 | 15.25 | $4.29 | 6300 |
| 2023-02-23 | 15.45 | $4.31 | 2600 |
| 2023-02-22 | 15.93 | $4.30 | 13400 |
| 2023-02-21 | 16.44 | $4.34 | 14800 |
| 2023-02-17 | 16.97 | $4.49 | 7000 |
| 2023-02-16 | 17.82 | $4.44 | 4100 |
| 2023-02-15 | 18.46 | $4.50 | 9900 |
| 2023-02-14 | 19.13 | $4.51 | 25200 |
| 2023-02-13 | 19.43 | $4.56 | 25600 |
| 2023-02-10 | 19.38 | $4.69 | 2500 |
| 2023-02-09 | 18.45 | $4.69 | 13100 |
| 2023-02-08 | 17.48 | $4.60 | 1200 |
| 2023-02-07 | 16.77 | $4.53 | 2200 |
| 2023-02-06 | 16.17 | $4.46 | 4000 |
| 2023-02-03 | 15.54 | $4.61 | 4500 |
| 2023-02-02 | 14.87 | $4.50 | 9400 |
| 2023-02-01 | 14.51 | $4.41 | 10000 |
| 2023-01-31 | 14.41 | $4.29 | 1400 |
| 2023-01-30 | 14.72 | $4.36 | 7600 |
| 2023-01-27 | 14.86 | $4.36 | 5000 |
| 2023-01-26 | 14.97 | $4.18 | 5400 |
| 2023-01-25 | 15.67 | $4.16 | 700 |
| 2023-01-24 | 15.67 | $4.20 | 2200 |
| 2023-01-23 | 15.58 | $4.19 | 4300 |
| 2023-01-20 | 15.47 | $4.31 | 4400 |
| 2023-01-19 | 15.13 | $4.25 | 5000 |
| 2023-01-18 | 14.96 | $4.16 | 2800 |
| 2023-01-17 | 14.97 | $4.11 | 6300 |
| 2023-01-13 | 14.99 | $4.13 | 42700 |
| 2023-01-12 | 14.92 | $4.10 | 12700 |
| 2023-01-11 | 14.84 | $4.22 | 6700 |
| 2023-01-10 | 15.22 | $4.17 | 23400 |
| 2023-01-09 | 15.62 | $4.18 | 10700 |
| 2023-01-06 | 15.62 | $4.32 | 7700 |
| 2023-01-05 | 15.63 | $4.19 | 14900 |
| 2023-01-04 | 16.24 | $4.26 | 17400 |
| 2023-01-03 | 16.62 | $4.25 | 13200 |
| 2022-12-30 | 16.87 | $4.39 | 10900 |
| 2022-12-29 | 16.82 | $4.30 | 8400 |
| 2022-12-28 | 16.89 | $4.10 | 12700 |
| 2022-12-27 | 17.57 | $4.01 | 28500 |
| 2022-12-23 | 18.38 | $3.95 | 59100 |
| 2022-12-22 | 19.00 | $3.72 | 11400 |
| 2022-12-21 | 18.74 | $3.65 | 9900 |
| 2022-12-20 | 18.21 | $3.59 | 28200 |
| 2022-12-19 | 17.19 | $3.61 | 15400 |
| 2022-12-16 | 16.37 | $3.57 | 4900 |
| 2022-12-15 | 16.03 | $3.62 | 7800 |
| 2022-12-14 | 15.67 | $3.64 | 7800 |
| 2022-12-13 | 15.30 | $3.65 | 10500 |
| 2022-12-12 | 14.86 | $3.62 | 18400 |
| 2022-12-09 | 15.26 | $3.65 | 7000 |
| 2022-12-08 | 15.81 | $3.63 | 17000 |
| 2022-12-07 | 16.21 | $3.55 | 12800 |
| 2022-12-06 | 16.63 | $3.53 | 20700 |
| 2022-12-05 | 17.18 | $3.67 | 11200 |
| 2022-12-02 | 18.02 | $3.78 | 15600 |
| 2022-12-01 | 18.87 | $3.70 | 4400 |
| 2022-11-30 | 19.62 | $3.76 | 17000 |
| 2022-11-29 | 20.41 | $3.69 | 17500 |
| 2022-11-28 | 21.44 | $3.72 | 18800 |
| 2022-11-25 | 21.95 | $3.80 | 14600 |
| 2022-11-23 | 22.44 | $3.85 | 10900 |
| 2022-11-22 | 22.95 | $3.79 | 11600 |
| 2022-11-21 | 23.74 | $3.88 | 11200 |
| 2022-11-18 | 23.97 | $3.94 | 14000 |
| 2022-11-17 | 24.00 | $3.95 | 8500 |
| 2022-11-16 | 24.02 | $3.97 | 8500 |
| 2022-11-15 | 23.66 | $4.00 | 24800 |
| 2022-11-14 | 23.20 | $3.97 | 13200 |
| 2022-11-11 | 22.70 | $4.12 | 13300 |
| 2022-11-10 | 22.36 | $3.95 | 23400 |
| 2022-11-09 | 21.99 | $3.85 | 5400 |
| 2022-11-08 | 22.55 | $3.73 | 15000 |
| 2022-11-07 | 23.13 | $3.78 | 6500 |
| 2022-11-04 | 23.81 | $3.87 | 23800 |
| 2022-11-03 | 24.63 | $3.78 | 6100 |
| 2022-11-02 | 25.08 | $4.03 | 13400 |
| 2022-11-01 | 24.77 | $4.11 | 8100 |
| 2022-10-31 | 24.32 | $4.03 | 11600 |
| 2022-10-28 | 24.00 | $4.05 | 6700 |
| 2022-10-27 | 23.63 | $4.15 | 10400 |
| 2022-10-26 | 23.23 | $4.01 | 8700 |
| 2022-10-25 | 22.90 | $4.18 | 23000 |
| 2022-10-24 | 22.58 | $3.87 | 16400 |
| 2022-10-21 | 22.83 | $3.88 | 26000 |
| 2022-10-20 | 22.91 | $3.86 | 3700 |
| 2022-10-19 | 23.01 | $3.82 | 18400 |
| 2022-10-18 | 23.13 | $4.02 | 64500 |
| 2022-10-17 | 22.69 | $3.82 | 24800 |
| 2022-10-14 | 22.39 | $4.04 | 15300 |
| 2022-10-13 | 22.43 | $3.98 | 15200 |
| 2022-10-12 | 22.47 | $3.88 | 12000 |
| 2022-10-11 | 23.11 | $3.78 | 15400 |
| 2022-10-10 | 23.55 | $3.80 | 18800 |
| 2022-10-07 | 24.01 | $3.96 | 14300 |
| 2022-10-06 | 24.14 | $3.80 | 15000 |
| 2022-10-05 | 24.45 | $3.90 | 11200 |
| 2022-10-04 | 24.78 | $4.04 | 31900 |
| 2022-10-03 | 24.97 | $3.80 | 48000 |
| 2022-09-30 | 25.63 | $3.65 | 37600 |
| 2022-09-29 | 26.39 | $3.91 | 77500 |
| 2022-09-28 | 27.13 | $3.98 | 63600 |
| 2022-09-27 | 27.81 | $3.83 | 45700 |
| 2022-09-26 | 28.73 | $3.79 | 38600 |
| 2022-09-23 | 29.70 | $3.83 | 48600 |
| 2022-09-22 | 31.17 | $3.90 | 49000 |
| 2022-09-21 | 32.35 | $4.04 | 62100 |
| 2022-09-20 | 33.32 | $4.15 | 21800 |
| 2022-09-19 | 33.63 | $4.23 | 51500 |
| 2022-09-16 | 33.95 | $4.11 | 33400 |
| 2022-09-15 | 34.36 | $4.14 | 17100 |
| 2022-09-14 | 35.02 | $4.27 | 96900 |
| 2022-09-13 | 35.61 | $4.42 | 44800 |
| 2022-09-12 | 35.62 | $4.50 | 33000 |
| 2022-09-09 | 35.47 | $4.47 | 51600 |
| 2022-09-08 | 35.31 | $4.34 | 57900 |
| 2022-09-07 | 35.73 | $4.32 | 30300 |
| 2022-09-06 | 35.90 | $4.20 | 92800 |
| 2022-09-02 | 36.30 | $4.40 | 45700 |
| 2022-09-01 | 36.73 | $4.21 | 17600 |
| 2022-08-31 | 38.06 | $4.30 | 25000 |
| 2022-08-30 | 38.97 | $4.17 | 17500 |
| 2022-08-29 | 39.94 | $4.23 | 15800 |
| 2022-08-26 | 41.06 | $4.14 | 41200 |
| 2022-08-25 | 42.23 | $4.18 | 69000 |
| 2022-08-24 | 43.32 | $4.42 | 15700 |
| 2022-08-23 | 43.73 | $4.45 | 35700 |
| 2022-08-22 | 44.37 | $4.42 | 43100 |
| 2022-08-19 | 45.04 | $4.33 | 49000 |
| 2022-08-18 | 45.81 | $4.54 | 44200 |
| 2022-08-17 | 45.55 | $4.41 | 29600 |
| 2022-08-16 | 45.43 | $4.58 | 17000 |
| 2022-08-15 | 45.22 | $4.50 | 77800 |
| 2022-08-12 | 44.70 | $4.68 | 61700 |
| 2022-08-11 | 44.17 | $4.72 | 46100 |
| 2022-08-10 | 42.77 | $4.64 | 36200 |
| 2022-08-09 | 41.51 | $4.86 | 77000 |
| 2022-08-08 | 40.13 | $4.56 | 96100 |
| 2022-08-05 | 38.97 | $4.64 | 56600 |
| 2022-08-04 | 37.74 | $4.43 | 68200 |
| 2022-08-03 | 36.75 | $4.48 | 82500 |
| 2022-08-02 | 35.58 | $4.40 | 59600 |
| 2022-08-01 | 34.34 | $4.44 | 83200 |
| 2022-07-29 | 33.26 | $4.30 | 32700 |
| 2022-07-28 | 32.25 | $4.32 | 46500 |
| 2022-07-27 | 31.19 | $4.34 | 59100 |
| 2022-07-26 | 30.08 | $4.18 | 42900 |
| 2022-07-25 | 29.07 | $4.15 | 4700 |
| 2022-07-22 | 28.05 | $4.15 | 24700 |
| 2022-07-21 | 26.98 | $4.36 | 57600 |
| 2022-07-20 | 25.42 | $4.20 | 56600 |
| 2022-07-19 | 23.81 | $4.10 | 45000 |
| 2022-07-18 | 22.24 | $4.03 | 34600 |
| 2022-07-15 | 20.66 | $4.02 | 150700 |
| 2022-07-14 | 19.05 | $3.80 | 80900 |
| 2022-07-13 | 17.69 | $3.75 | 81900 |
| 2022-07-12 | 16.30 | $3.76 | 138600 |
| 2022-07-11 | 14.85 | $3.76 | 81600 |
| 2022-07-08 | 13.32 | $3.43 | 17000 |
| 2022-07-07 | 12.85 | $3.57 | 3800 |
| 2022-07-06 | 12.36 | $3.29 | 5000 |
| 2022-07-05 | 12.66 | $3.36 | 24000 |
| 2022-07-01 | 12.78 | $3.26 | 700 |
| 2022-06-30 | 13.35 | $3.22 | 10800 |
| 2022-06-29 | 13.95 | $3.36 | 3700 |
| 2022-06-28 | 14.19 | $3.35 | 800 |
| 2022-06-27 | 14.44 | $3.33 | 300 |
| 2022-06-24 | 14.13 | $3.38 | 2200 |
| 2022-06-23 | 13.80 | $3.36 | 1100 |
| 2022-06-22 | 13.52 | $3.36 | 1800 |
| 2022-06-21 | 13.22 | $3.37 | 6000 |
| 2022-06-17 | 12.91 | $3.29 | 9300 |
| 2022-06-16 | 12.58 | $3.39 | 7800 |
| 2022-06-15 | 12.44 | $3.29 | 2900 |
| 2022-06-14 | 12.48 | $3.41 | 30700 |
| 2022-06-13 | 12.52 | $3.09 | 8000 |
| 2022-06-10 | 13.18 | $3.49 | 12700 |
| 2022-06-09 | 13.07 | $3.58 | 8200 |
| 2022-06-08 | 12.65 | $3.73 | 8300 |
| 2022-06-07 | 11.98 | $3.80 | 13000 |
| 2022-06-06 | 11.26 | $3.99 | 3800 |
| 2022-06-03 | 10.19 | $3.63 | 3000 |
| 2022-06-02 | 9.69 | $3.62 | 11200 |
| 2022-06-01 | 9.16 | $3.60 | 18200 |
| 2022-05-31 | 8.42 | $3.59 | 4500 |
| 2022-05-27 | 8.37 | $3.71 | 9600 |
| 2022-05-26 | 8.30 | $3.41 | 5900 |
| 2022-05-25 | 8.73 | $3.49 | 700 |
| 2022-05-24 | 9.13 | $3.45 | 6900 |
| 2022-05-23 | 9.54 | $3.66 | 6700 |
| 2022-05-20 | 9.46 | $3.59 | 7100 |
| 2022-05-19 | 9.55 | $3.60 | 7500 |
| 2022-05-18 | 9.65 | $3.42 | 8000 |
| 2022-05-17 | 10.02 | $3.35 | 6800 |
| 2022-05-16 | 10.52 | $3.41 | 16100 |
| 2022-05-13 | 11.05 | $3.21 | 5200 |
| 2022-05-12 | 11.21 | $3.29 | 11700 |
| 2022-05-11 | 11.39 | $3.55 | 7500 |
| 2022-05-10 | 11.87 | $3.30 | 2900 |
| 2022-05-09 | 11.90 | $3.31 | 3100 |
| 2022-05-06 | 12.32 | $3.42 | 17900 |
| 2022-05-05 | 12.76 | $3.61 | 8200 |
| 2022-05-04 | 13.36 | $3.55 | 2800 |
| 2022-05-03 | 13.84 | $3.64 | 500 |
| 2022-05-02 | 14.29 | $3.60 | 8900 |
| 2022-04-29 | 14.61 | $3.60 | 8300 |
| 2022-04-28 | 14.95 | $3.72 | 3700 |
| 2022-04-27 | 15.30 | $3.53 | 3400 |
| 2022-04-26 | 16.10 | $3.55 | 6400 |
| 2022-04-25 | 16.82 | $3.73 | 3300 |
| 2022-04-22 | 17.47 | $3.75 | 11200 |
| 2022-04-21 | 17.90 | $4.09 | 9700 |
| 2022-04-20 | 17.86 | $4.07 | 52000 |
| 2022-04-19 | 18.09 | $4.00 | 38300 |
| 2022-04-18 | 18.05 | $4.05 | 42600 |
| 2022-04-14 | 18.01 | $4.04 | 8000 |
| 2022-04-13 | 17.79 | $4.25 | 7900 |
| 2022-04-12 | 17.20 | $4.04 | 4300 |
| 2022-04-11 | 16.93 | $4.15 | 43500 |
| 2022-04-08 | 16.65 | $3.95 | 10700 |
| 2022-04-07 | 16.58 | $3.92 | 7100 |
| 2022-04-06 | 16.02 | $3.75 | 9700 |
| 2022-04-05 | 16.49 | $3.82 | 49600 |
| 2022-04-04 | 16.68 | $3.92 | 28700 |
| 2022-04-01 | 16.81 | $3.90 | 52400 |
| 2022-03-31 | 16.90 | $4.00 | 71600 |
| 2022-03-30 | 17.39 | $3.81 | 25300 |
| 2022-03-29 | 17.73 | $3.91 | 3500 |
| 2022-03-28 | 18.21 | $3.95 | 80600 |
| 2022-03-25 | 18.72 | $4.29 | 70000 |
| 2022-03-24 | 19.14 | $3.88 | 4400 |
| 2022-03-23 | 19.25 | $3.81 | 44500 |
| 2022-03-22 | 19.37 | $3.95 | 21100 |
| 2022-03-21 | 19.48 | $3.91 | 20600 |
| 2022-03-18 | 19.84 | $4.06 | 36300 |
| 2022-03-17 | 20.31 | $3.84 | 20700 |
| 2022-03-16 | 20.33 | $3.70 | 31200 |
| 2022-03-15 | 20.14 | $3.70 | 40500 |
| 2022-03-14 | 19.95 | $3.78 | 3500 |
| 2022-03-11 | 20.27 | $3.67 | 28200 |
| 2022-03-10 | 20.38 | $3.76 | 25900 |
| 2022-03-09 | 20.36 | $3.62 | 48300 |
| 2022-03-08 | 20.31 | $3.48 | 8000 |
| 2022-03-07 | 19.64 | $3.14 | 5800 |
| 2022-03-04 | 18.75 | $3.43 | 4400 |
| 2022-03-03 | 18.10 | $3.58 | 3800 |
| 2022-03-02 | 17.68 | $3.87 | 4600 |
| 2022-03-01 | 17.64 | $3.69 | 11100 |
| 2022-02-28 | 17.17 | $3.75 | 5200 |
| 2022-02-25 | 17.02 | $3.91 | 8700 |
| 2022-02-24 | 17.07 | $3.70 | 9800 |
| 2022-02-23 | 16.59 | $4.01 | 4000 |
| 2022-02-22 | 16.92 | $3.91 | 9300 |
| 2022-02-18 | 16.96 | $3.92 | 9500 |
| 2022-02-17 | 17.17 | $4.19 | 6100 |
| 2022-02-16 | 17.57 | $4.05 | 22800 |
| 2022-02-15 | 18.00 | $3.94 | 14700 |
| 2022-02-14 | 18.16 | $3.80 | 5400 |
| 2022-02-11 | 18.90 | $3.89 | 9400 |
| 2022-02-10 | 19.85 | $4.08 | 3900 |
| 2022-02-09 | 20.84 | $3.92 | 15300 |
| 2022-02-08 | 21.85 | $3.85 | 3600 |
| 2022-02-07 | 22.86 | $3.93 | 3100 |
| 2022-02-04 | 23.70 | $3.93 | 2300 |
| 2022-02-03 | 24.70 | $4.09 | 15400 |
| 2022-02-02 | 25.98 | $4.13 | 7300 |
| 2022-02-01 | 27.18 | $4.24 | 11400 |
| 2022-01-31 | 28.26 | $4.10 | 6500 |
| 2022-01-28 | 29.71 | $4.02 | 5300 |
| 2022-01-27 | 31.07 | $3.94 | 12500 |
| 2022-01-26 | 32.57 | $4.07 | 20900 |
| 2022-01-25 | 34.26 | $4.08 | 37700 |
| 2022-01-24 | 36.01 | $4.12 | 43900 |
| 2022-01-21 | 37.62 | $4.47 | 18800 |
| 2022-01-20 | 38.67 | $4.53 | 19000 |
| 2022-01-19 | 39.77 | $4.57 | 64800 |
| 2022-01-18 | 40.41 | $4.81 | 49800 |
| 2022-01-14 | 40.33 | $4.93 | 23200 |
| 2022-01-13 | 40.21 | $4.85 | 5500 |
| 2022-01-12 | 39.90 | $4.87 | 41100 |
| 2022-01-11 | 39.58 | $4.90 | 67200 |
| 2022-01-10 | 39.05 | $5.03 | 59100 |
| 2022-01-07 | 38.50 | $4.82 | 18100 |
| 2022-01-06 | 38.15 | $4.76 | 58000 |
| 2022-01-05 | 37.85 | $4.65 | 120200 |
| 2022-01-04 | 37.54 | $4.83 | 155800 |
| 2022-01-03 | 36.86 | $5.04 | 184700 |
| 2021-12-31 | 35.94 | $5.00 | 100300 |
| 2021-12-30 | 34.96 | $4.94 | 86500 |
| 2021-12-29 | 34.00 | $4.94 | 192800 |
| 2021-12-28 | 32.82 | $5.08 | 336100 |
| 2021-12-27 | 31.57 | $4.88 | 393700 |
| 2021-12-23 | 30.27 | $5.40 | 366600 |
| 2021-12-22 | 27.77 | $5.63 | 2.1M |
| 2021-12-21 | 25.13 | $5.30 | 631100 |
| 2021-12-20 | 22.76 | $5.65 | 2.2M |
| 2021-12-17 | 20.26 | $5.09 | 37.9M |
| 2021-12-16 | 17.70 | $3.32 | 8800 |
| 2021-12-15 | 18.22 | $3.27 | 10200 |
| 2021-12-14 | 18.77 | $3.23 | 20600 |
| 2021-12-13 | 19.25 | $3.24 | 17200 |
| 2021-12-10 | 19.42 | $3.05 | 12700 |
| 2021-12-09 | 18.35 | $3.08 | 3000 |
| 2021-12-08 | 17.36 | $3.01 | 15900 |
| 2021-12-07 | 16.32 | $3.08 | 11900 |
| 2021-12-06 | 15.39 | $3.11 | 7000 |
| 2021-12-03 | 14.45 | $3.19 | 15700 |
| 2021-12-02 | 13.85 | $3.25 | 2300 |
| 2021-12-01 | 13.50 | $3.25 | 11200 |
| 2021-11-30 | 13.14 | $3.20 | 5800 |
| 2021-11-29 | 12.58 | $3.27 | 4300 |
| 2021-11-26 | 12.35 | $3.35 | 6200 |
| 2021-11-24 | 12.37 | $3.34 | 2900 |
| 2021-11-23 | 12.33 | $3.38 | 8200 |
| 2021-11-22 | 12.47 | $3.44 | 3400 |
| 2021-11-19 | 12.62 | $3.51 | 4500 |
| 2021-11-18 | 12.80 | $3.35 | 19400 |
| 2021-11-17 | 13.18 | $3.44 | 4300 |
| 2021-11-16 | 13.87 | $3.48 | 2600 |
| 2021-11-15 | 14.16 | $3.53 | 5100 |
| 2021-11-12 | 14.12 | $3.54 | 2500 |
| 2021-11-11 | 14.01 | $3.52 | 2400 |
| 2021-11-10 | 13.89 | $3.60 | 4800 |
| 2021-11-09 | 13.70 | $3.65 | 4200 |
| 2021-11-08 | 13.50 | $3.55 | 1400 |
| 2021-11-05 | 13.75 | $3.56 | 3400 |
| 2021-11-04 | 14.11 | $3.57 | 4000 |
| 2021-11-03 | 14.38 | $3.63 | 32400 |
| 2021-11-02 | 14.55 | $3.52 | 20400 |
| 2021-11-01 | 15.10 | $3.53 | 9600 |
| 2021-10-29 | 15.69 | $3.45 | 6700 |
| 2021-10-28 | 15.91 | $3.54 | 3400 |
| 2021-10-27 | 16.33 | $3.57 | 1600 |
| 2021-10-26 | 17.07 | $3.59 | 14700 |
| 2021-10-25 | 17.90 | $3.61 | 4400 |
| 2021-10-22 | 18.60 | $3.60 | 8500 |
| 2021-10-21 | 19.34 | $3.64 | 1800 |
| 2021-10-20 | 20.06 | $3.68 | 4800 |
| 2021-10-19 | 20.42 | $3.63 | 10300 |
| 2021-10-18 | 21.00 | $3.70 | 700 |
| 2021-10-15 | 21.29 | $3.68 | 1800 |
| 2021-10-14 | 21.61 | $3.59 | 5400 |
| 2021-10-13 | 21.93 | $3.78 | 4500 |
| 2021-10-12 | 22.13 | $3.60 | 2700 |
| 2021-10-11 | 22.90 | $3.64 | 1300 |
| 2021-10-08 | 23.51 | $3.63 | 8000 |
| 2021-10-07 | 24.16 | $3.67 | 3500 |
| 2021-10-06 | 24.79 | $3.66 | 3200 |
| 2021-10-05 | 25.37 | $3.75 | 3600 |
| 2021-10-04 | 25.98 | $3.77 | 12000 |
| 2021-10-01 | 26.33 | $3.98 | 1100 |
| 2021-09-30 | 26.61 | $3.70 | 5400 |
| 2021-09-29 | 27.60 | $3.77 | 3600 |
| 2021-09-28 | 28.63 | $3.81 | 3000 |
| 2021-09-27 | 29.12 | $3.85 | 4600 |
| 2021-09-24 | 29.64 | $3.84 | 9800 |
| 2021-09-23 | 30.31 | $3.70 | 5500 |
| 2021-09-22 | 31.22 | $3.79 | 2100 |
| 2021-09-21 | 31.85 | $3.71 | 6900 |
| 2021-09-20 | 32.66 | $3.79 | 4200 |
| 2021-09-17 | 33.51 | $3.86 | 2600 |
| 2021-09-16 | 33.91 | $3.83 | 4000 |
| 2021-09-15 | 34.34 | $3.78 | 3400 |
| 2021-09-14 | 34.88 | $3.81 | 3400 |
| 2021-09-13 | 35.26 | $3.88 | 1500 |
| 2021-09-10 | 35.42 | $3.90 | 3000 |
| 2021-09-09 | 35.46 | $3.98 | 9500 |
| 2021-09-08 | 35.51 | $4.00 | 6500 |
| 2021-09-07 | 35.26 | $4.10 | 8500 |
| 2021-09-03 | 34.72 | $4.13 | 2600 |
| 2021-09-02 | 34.33 | $4.11 | 9500 |
| 2021-09-01 | 33.93 | $4.08 | 20200 |
| 2021-08-31 | 33.52 | $4.14 | 72800 |
| 2021-08-30 | 33.05 | $3.84 | 2900 |
| 2021-08-27 | 33.62 | $3.81 | 1100 |
| 2021-08-26 | 34.45 | $3.78 | 4100 |
| 2021-08-25 | 35.32 | $3.70 | 8800 |
| 2021-08-24 | 36.28 | $3.81 | 3700 |
| 2021-08-23 | 36.42 | $3.77 | 7000 |
| 2021-08-20 | 36.62 | $3.77 | 10000 |
| 2021-08-19 | 36.84 | $3.76 | 7000 |
| 2021-08-18 | 36.69 | $3.76 | 3800 |
| 2021-08-17 | 36.53 | $3.72 | 5300 |
| 2021-08-16 | 36.52 | $3.76 | 13500 |
| 2021-08-13 | 36.37 | $3.69 | 7400 |
| 2021-08-12 | 36.22 | $3.80 | 7800 |
| 2021-08-11 | 36.05 | $3.79 | 1300 |
| 2021-08-10 | 36.10 | $3.73 | 2700 |
| 2021-08-09 | 36.14 | $3.81 | 4600 |
| 2021-08-06 | 36.01 | $3.84 | 2200 |
| 2021-08-05 | 35.73 | $3.91 | 5600 |
| 2021-08-04 | 35.51 | $3.83 | 6400 |
| 2021-08-03 | 35.28 | $3.92 | 2500 |
| 2021-08-02 | 35.07 | $3.84 | 12700 |
| 2021-07-30 | 34.68 | $3.74 | 8100 |
| 2021-07-29 | 34.31 | $3.73 | 4100 |
| 2021-07-28 | 33.82 | $3.80 | 8300 |
| 2021-07-27 | 32.93 | $3.68 | 9900 |
| 2021-07-26 | 32.13 | $3.80 | 19800 |
| 2021-07-23 | 31.06 | $3.80 | 35100 |
| 2021-07-22 | 29.93 | $3.75 | 6400 |
| 2021-07-21 | 28.41 | $3.67 | 15400 |
| 2021-07-20 | 26.81 | $3.70 | 6200 |
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