Is General Purpose Acquisition Corp. (GPAC) a Buy, Sell, or Hold?
Enter your email address below for free access to our General Purpose Acquisition Corp. (GPAC) research center and poll results.
NASDAQ : GPAC
General Purpose Acquisition Corp. — Technical Indicators
$10.03 USD
$0.01 (0.1%)
- Volume
- 67
- Average Volume
- 47.84K
- Market Capitalization
- $237.31M
- P/E Ratio
- -8.33
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.05
- Year Low
- $9.86
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.40
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.02
2026-08-12
Close Price
$10.03
Vol: 67
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.70
Average
10.19
Maximum
11.36
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 10.02 | $10.03 | 67 |
| 2026-08-11 | 10.02 | $10.02 | 15 |
| 2026-08-10 | 10.02 | $10.02 | 3 |
| 2026-08-07 | 10.02 | $10.02 | 3 |
| 2026-08-06 | 10.02 | $10.02 | 3 |
| 2026-08-05 | 10.01 | $10.02 | 3 |
| 2026-08-04 | 10.01 | $10.02 | 5021 |
| 2026-08-03 | 10.01 | $10.03 | 3 |
| 2026-07-31 | 10.01 | $10.03 | 16313 |
| 2026-07-30 | 10.01 | $10.03 | 500100 |
| 2026-07-29 | 10.01 | $10.01 | 141999 |
| 2026-07-28 | 10.01 | $10.02 | 2.0M |
| 2026-07-27 | 10.01 | $10.02 | 110006 |
| 2026-07-24 | 10.01 | $10.01 | 3 |
| 2026-07-23 | 10.01 | $10.01 | 200 |
| 2026-07-22 | 10.01 | $10.01 | — |
| 2026-07-21 | 10.01 | $10.01 | 23100 |
| 2026-07-20 | 10.01 | $10.01 | 3 |
| 2026-07-17 | 10.01 | $10.01 | 108 |
| 2026-07-16 | 10.00 | $10.01 | 10013 |
| 2026-07-15 | 10.00 | $10.01 | 12040 |
| 2026-07-14 | 10.00 | $10.01 | 2012 |
| 2026-07-13 | 10.00 | $10.01 | 13206 |
| 2026-07-10 | 10.00 | $10.00 | 141642 |
| 2026-07-09 | 10.00 | $10.01 | 280700 |
| 2026-07-08 | 10.00 | $10.00 | 8501 |
| 2026-07-07 | 9.99 | $10.00 | 5107 |
| 2026-07-06 | 9.99 | $10.00 | — |
| 2026-07-02 | 9.99 | $10.00 | 200 |
| 2026-07-01 | 9.99 | $10.01 | 89332 |
| 2026-06-30 | 9.99 | $10.00 | 77900 |
| 2026-06-29 | 9.99 | $10.00 | 108 |
| 2026-06-26 | 9.99 | $10.01 | 3430 |
| 2026-06-25 | 9.99 | $10.01 | — |
| 2026-06-24 | 9.98 | $10.01 | — |
| 2026-06-23 | 9.98 | $10.01 | 1002 |
| 2026-06-22 | 9.98 | $10.01 | 111200 |
| 2026-06-18 | 9.98 | $9.98 | — |
| 2026-06-17 | 9.98 | $9.98 | — |
| 2026-06-16 | 9.98 | $9.98 | — |
| 2026-06-15 | 9.98 | $9.98 | — |
| 2026-06-12 | 9.98 | $9.98 | 1000 |
| 2026-06-11 | 9.98 | $9.98 | — |
| 2026-06-10 | 9.98 | $9.98 | — |
| 2026-06-09 | 9.98 | $9.98 | — |
| 2026-06-08 | 9.97 | $9.98 | — |
| 2026-06-05 | 9.97 | $9.98 | — |
| 2026-06-04 | 9.97 | $9.98 | 20003 |
| 2026-06-03 | 9.97 | $9.98 | — |
| 2026-06-02 | 9.97 | $9.98 | 2000 |
| 2026-06-01 | 9.97 | $9.98 | 3800 |
| 2026-05-29 | 9.97 | $9.98 | 6611 |
| 2026-05-28 | 9.96 | $9.98 | 2905 |
| 2026-05-27 | 9.96 | $9.97 | — |
| 2026-05-26 | 9.96 | $9.97 | — |
| 2026-05-22 | 9.96 | $9.97 | — |
| 2026-05-21 | 9.96 | $9.97 | — |
| 2026-05-20 | 9.96 | $9.97 | — |
| 2026-05-19 | 9.96 | $9.97 | 2902 |
| 2026-05-18 | 9.96 | $9.97 | 110 |
| 2026-05-15 | 9.96 | $10.01 | 2500 |
| 2026-05-14 | 9.96 | $9.97 | — |
| 2026-05-13 | 9.96 | $9.97 | — |
| 2026-05-12 | 9.95 | $9.97 | 2518 |
| 2026-05-11 | 9.95 | $9.94 | — |
| 2026-05-08 | 9.95 | $9.94 | — |
| 2026-05-07 | 9.95 | $9.94 | — |
| 2026-05-06 | 9.95 | $9.94 | 94320 |
| 2026-05-05 | 9.95 | $9.96 | — |
| 2026-05-04 | 9.94 | $9.96 | — |
| 2026-05-01 | 9.94 | $9.96 | — |
| 2026-04-30 | 9.94 | $9.96 | 19900 |
| 2026-04-29 | 9.94 | $9.97 | 8300 |
| 2026-04-28 | 9.93 | $9.96 | — |
| 2026-04-27 | 9.93 | $9.96 | 1739 |
| 2026-04-24 | 9.93 | $9.95 | — |
| 2026-04-23 | 9.93 | $9.95 | 609 |
| 2026-04-22 | 9.93 | $9.94 | 75000 |
| 2026-04-21 | 9.92 | $9.97 | — |
| 2026-04-20 | 9.92 | $9.97 | — |
| 2026-04-17 | 9.92 | $9.97 | 9800 |
| 2026-04-16 | 9.91 | $9.92 | — |
| 2026-04-15 | 9.91 | $9.92 | — |
| 2026-04-14 | 9.91 | $9.92 | — |
| 2026-04-13 | 9.91 | $9.92 | 1604 |
| 2026-04-10 | 9.91 | $9.92 | 432 |
| 2026-04-09 | 9.91 | $9.92 | — |
| 2026-04-08 | 9.91 | $9.92 | 1202 |
| 2026-04-07 | 9.91 | $9.92 | — |
| 2026-04-06 | 9.91 | $9.92 | — |
| 2026-04-02 | 9.90 | $9.92 | 42509 |
| 2026-04-01 | 9.90 | $9.91 | 24000 |
| 2026-03-31 | 9.90 | $9.91 | 445400 |
| 2026-03-30 | 9.90 | $9.93 | 58300 |
| 2026-03-27 | 9.90 | $9.91 | 146 |
| 2026-03-26 | 9.90 | $9.91 | 644700 |
| 2026-03-25 | 9.90 | $9.90 | 2003 |
| 2026-03-24 | 9.90 | $9.90 | — |
| 2026-03-23 | 9.90 | $9.90 | 15707 |
| 2026-03-20 | 9.90 | $9.90 | — |
| 2026-03-19 | 9.90 | $9.90 | 5518 |
| 2026-03-18 | 9.91 | $9.90 | — |
| 2026-03-17 | 9.91 | $9.90 | 1615 |
| 2026-03-16 | 9.91 | $9.90 | 26000 |
| 2026-03-13 | 9.91 | $9.89 | 24312 |
| 2026-03-12 | 9.91 | $9.90 | 6601 |
| 2026-03-11 | 9.91 | $9.90 | 6100 |
| 2026-03-10 | 9.91 | $9.90 | 10714 |
| 2026-03-09 | 9.91 | $9.91 | 13600 |
| 2026-03-06 | 9.91 | $9.90 | 3000 |
| 2026-03-05 | 9.91 | $9.90 | 2700 |
| 2026-03-04 | 9.91 | $9.90 | 9500 |
| 2026-03-03 | 9.91 | $9.90 | 12800 |
| 2026-03-02 | 9.91 | $9.91 | 4614 |
| 2026-02-27 | 9.92 | $9.91 | 182000 |
| 2026-02-26 | 9.92 | $9.92 | 107 |
| 2026-02-25 | 9.92 | $9.90 | 10719 |
| 2026-02-24 | 9.92 | $9.90 | 44935 |
| 2026-02-23 | 9.92 | $9.92 | — |
| 2026-02-20 | 9.92 | $9.92 | — |
| 2026-02-19 | 9.91 | $9.92 | 32637 |
| 2026-02-18 | 9.99 | $9.90 | 5143 |
| 2026-02-17 | 10.06 | $9.90 | 144023 |
| 2026-02-13 | 10.13 | $9.90 | — |
| 2026-02-12 | 10.18 | $9.90 | — |
| 2026-02-11 | 10.28 | $9.90 | 64400 |
| 2026-02-10 | 10.31 | $9.91 | 42509 |
| 2026-02-09 | 10.37 | $9.91 | 309 |
| 2026-02-06 | 10.44 | $9.91 | 35225 |
| 2026-02-05 | 10.52 | $9.94 | — |
| 2026-02-04 | 10.59 | $9.94 | 7103 |
| 2026-02-03 | 10.66 | $9.93 | 804 |
| 2026-02-02 | 10.74 | $9.93 | 11200 |
| 2026-01-30 | 10.82 | $9.94 | 252500 |
| 2026-01-29 | 10.90 | $9.92 | 2700 |
| 2026-01-28 | 10.99 | $9.94 | 825500 |
| 2026-01-27 | 11.06 | $9.90 | 13505 |
| 2026-01-26 | 11.13 | $9.90 | 39900 |
| 2026-01-23 | 11.20 | $9.89 | 23800 |
| 2024-07-08 | 11.28 | $9.74 | 13157 |
| 2024-07-05 | 11.35 | $11.68 | 3601 |
| 2024-07-03 | 11.33 | $11.16 | 888 |
| 2024-07-02 | 11.34 | $11.37 | 1901 |
| 2024-07-01 | 11.33 | $10.97 | 4421 |
| 2024-06-28 | 11.34 | $11.76 | 20457 |
| 2024-06-27 | 11.31 | $10.65 | 1794 |
| 2024-06-26 | 11.34 | $11.06 | 334 |
| 2024-06-25 | 11.36 | $11.36 | 1288 |
| 2024-06-24 | 11.36 | $11.49 | 6526 |
| 2024-06-18 | 11.34 | $11.33 | 545 |
| 2024-06-17 | 11.34 | $11.34 | 1174 |
| 2024-06-14 | 11.33 | $11.46 | 608 |
| 2024-06-13 | 11.31 | $11.47 | 18272 |
| 2024-06-12 | 11.30 | $11.65 | 5959 |
| 2024-06-11 | 11.28 | $11.62 | 77376 |
| 2024-05-30 | 11.25 | $11.41 | 874 |
| 2024-05-24 | 11.23 | $11.31 | 841 |
| 2024-05-23 | 11.22 | $11.35 | 342 |
| 2024-05-20 | 11.21 | $11.35 | 288 |
| 2024-05-08 | 11.20 | $11.25 | 1142 |
| 2024-05-07 | 11.21 | $11.25 | 1120 |
| 2024-05-06 | 11.22 | $11.25 | 1244 |
| 2024-05-03 | 11.21 | $11.23 | 10898 |
| 2024-05-02 | 11.20 | $11.22 | 260 |
| 2024-05-01 | 11.19 | $11.21 | 118 |
| 2024-04-30 | 11.18 | $11.23 | 113 |
| 2024-04-22 | 11.17 | $11.39 | 568 |
| 2024-04-16 | 11.16 | $11.30 | 13516 |
| 2024-04-15 | 11.15 | $11.21 | 3039 |
| 2024-04-12 | 11.15 | $11.20 | 1430 |
| 2024-04-10 | 11.15 | $11.15 | 208 |
| 2024-04-08 | 11.14 | $11.17 | 343 |
| 2024-03-28 | 11.14 | $11.28 | 202 |
| 2024-03-27 | 11.13 | $11.12 | 2446 |
| 2024-03-26 | 11.13 | $11.07 | 2496 |
| 2024-03-21 | 11.13 | $11.07 | 27532 |
| 2024-03-19 | 11.12 | $11.05 | 182 |
| 2024-03-14 | 11.12 | $11.19 | 178 |
| 2024-03-13 | 11.11 | $11.22 | 178 |
| 2024-03-12 | 11.10 | $11.36 | 269 |
| 2024-03-06 | 11.09 | $11.40 | 346 |
| 2024-03-01 | 11.07 | $11.06 | 334 |
| 2024-02-29 | 11.07 | $11.01 | 135 |
| 2024-02-21 | 11.08 | $11.07 | 1409 |
| 2024-02-20 | 11.08 | $11.01 | 722 |
| 2024-02-16 | 11.08 | $11.01 | 141 |
| 2024-02-14 | 11.09 | $11.19 | 338 |
| 2024-02-13 | 11.08 | $11.20 | 331 |
| 2024-02-08 | 11.08 | $11.08 | 632 |
| 2024-02-07 | 11.08 | $11.24 | 1981 |
| 2024-02-06 | 11.07 | $11.06 | 3539 |
| 2024-02-02 | 11.07 | $11.12 | 3629 |
| 2024-01-31 | 11.07 | $11.04 | 1001 |
| 2024-01-26 | 11.07 | $11.07 | 6554 |
| 2024-01-23 | 11.07 | $11.06 | 1206 |
| 2024-01-19 | 11.07 | $11.05 | 289991 |
| 2024-01-18 | 11.07 | $11.01 | 320 |
| 2024-01-16 | 11.07 | $11.01 | 123 |
| 2024-01-12 | 11.07 | $11.02 | 795 |
| 2024-01-11 | 11.07 | $11.02 | 17364 |
| 2024-01-10 | 11.07 | $11.09 | 310296 |
| 2024-01-08 | 11.07 | $11.10 | 525 |
| 2024-01-05 | 11.06 | $11.09 | 104416 |
| 2024-01-04 | 11.06 | $11.10 | 520548 |
| 2024-01-03 | 11.05 | $11.10 | 428452 |
| 2024-01-02 | 11.05 | $11.10 | 584 |
| 2023-12-29 | 11.04 | $11.07 | 4090 |
| 2023-12-28 | 11.04 | $11.11 | 10797 |
| 2023-12-27 | 11.03 | $11.06 | 7111 |
| 2023-12-26 | 11.03 | $11.11 | 12453 |
| 2023-12-21 | 11.02 | $11.07 | 414 |
| 2023-12-20 | 11.01 | $11.05 | 1322 |
| 2023-12-19 | 11.01 | $11.10 | 101866 |
| 2023-12-15 | 11.00 | $11.04 | 698 |
| 2023-12-14 | 10.99 | $11.04 | 100109 |
| 2023-12-11 | 10.98 | $11.04 | 3197 |
| 2023-12-08 | 10.98 | $11.02 | 695 |
| 2023-12-06 | 10.97 | $11.03 | 5743 |
| 2023-12-05 | 10.97 | $11.02 | 75939 |
| 2023-11-27 | 10.96 | $11.02 | 33447 |
| 2023-11-21 | 10.96 | $11.03 | 54272 |
| 2023-11-16 | 10.95 | $11.01 | 38957 |
| 2023-11-14 | 10.94 | $11.02 | 18524 |
| 2023-11-13 | 10.93 | $11.00 | 531 |
| 2023-11-10 | 10.93 | $11.02 | 314 |
| 2023-11-08 | 10.92 | $11.00 | 13757 |
| 2023-11-06 | 10.91 | $10.97 | 612 |
| 2023-11-01 | 10.90 | $10.96 | 51725 |
| 2023-10-31 | 10.90 | $11.03 | 47638 |
| 2023-10-30 | 10.89 | $10.94 | 6161 |
| 2023-10-27 | 10.88 | $10.92 | 51340 |
| 2023-10-26 | 10.87 | $10.91 | 4143 |
| 2023-10-25 | 10.87 | $10.92 | 2717 |
| 2023-10-24 | 10.87 | $10.92 | 68082 |
| 2023-10-23 | 10.86 | $10.91 | 6232 |
| 2023-10-20 | 10.86 | $10.92 | 4149 |
| 2023-10-18 | 10.86 | $10.91 | 1020 |
| 2023-10-17 | 10.86 | $10.92 | 815 |
| 2023-10-16 | 10.86 | $10.91 | 1095 |
| 2023-10-12 | 10.85 | $10.88 | 145 |
| 2023-10-11 | 10.85 | $10.88 | 4451 |
| 2023-10-10 | 10.86 | $10.88 | 732 |
| 2023-10-09 | 10.86 | $10.88 | 14811 |
| 2023-10-06 | 10.85 | $10.86 | 35472 |
| 2023-10-05 | 10.85 | $10.86 | 20202 |
| 2023-10-04 | 10.85 | $10.84 | 274462 |
| 2023-10-03 | 10.85 | $10.81 | 108 |
| 2023-10-02 | 10.85 | $10.81 | 109 |
| 2023-09-29 | 10.85 | $10.82 | 27374 |
| 2023-09-22 | 10.85 | $10.82 | 700 |
| 2023-09-21 | 10.85 | $10.83 | 23293 |
| 2023-09-20 | 10.85 | $10.83 | 1287 |
| 2023-09-19 | 10.85 | $10.83 | 2013 |
| 2023-09-18 | 10.85 | $10.84 | 21567 |
| 2023-09-14 | 10.85 | $10.90 | 203 |
| 2023-09-13 | 10.84 | $10.90 | 107 |
| 2023-09-11 | 10.83 | $10.86 | 201 |
| 2023-09-07 | 10.82 | $10.86 | 3016 |
| 2023-09-06 | 10.82 | $10.87 | 6402 |
| 2023-09-05 | 10.81 | $10.90 | 12500 |
| 2023-08-31 | 10.80 | $10.90 | 201 |
| 2023-08-30 | 10.79 | $10.88 | 203 |
| 2023-08-29 | 10.79 | $10.85 | 2098 |
| 2023-08-25 | 10.78 | $10.85 | 17108 |
| 2023-08-24 | 10.77 | $10.84 | 2271 |
| 2023-08-22 | 10.76 | $10.82 | 2119 |
| 2023-08-16 | 10.75 | $10.83 | 30129 |
| 2023-08-15 | 10.74 | $10.83 | 8403 |
| 2023-08-14 | 10.73 | $10.80 | 6769 |
| 2023-08-10 | 10.73 | $10.80 | 272 |
| 2023-08-09 | 10.72 | $10.81 | 2448 |
| 2023-08-08 | 10.71 | $10.79 | 4916 |
| 2023-08-04 | 10.70 | $10.80 | 45315 |
| 2023-08-03 | 10.69 | $10.84 | 100 |
| 2023-08-02 | 10.68 | $10.74 | 2245 |
| 2023-08-01 | 10.67 | $10.74 | 702 |
| 2023-07-31 | 10.66 | $10.71 | 1455 |
| 2023-07-27 | 10.65 | $10.73 | 10722 |
| 2023-07-26 | 10.64 | $10.80 | 13435 |
| 2023-07-25 | 10.62 | $10.71 | 102 |
| 2023-07-24 | 10.62 | $10.71 | 4622 |
| 2023-07-21 | 10.61 | $10.71 | 15101 |
| 2023-07-20 | 10.60 | $10.70 | 14005 |
| 2023-07-17 | 10.60 | $10.65 | 5204 |
| 2023-07-14 | 10.59 | $10.64 | 105 |
| 2023-07-13 | 10.59 | $10.68 | 889 |
| 2023-07-12 | 10.58 | $10.68 | 880 |
| 2023-07-11 | 10.57 | $10.64 | 107 |
| 2023-07-10 | 10.57 | $10.62 | 100 |
| 2023-07-07 | 10.56 | $10.62 | 101 |
| 2023-07-06 | 10.56 | $10.62 | 9120 |
| 2023-07-05 | 10.55 | $10.60 | 103 |
| 2023-07-03 | 10.55 | $10.60 | 104 |
| 2023-06-23 | 10.54 | $10.60 | 19195 |
| 2023-06-21 | 10.54 | $10.58 | 131501 |
| 2023-06-20 | 10.53 | $10.52 | 55095 |
| 2023-06-16 | 10.53 | $10.52 | 593 |
| 2023-06-15 | 10.53 | $10.56 | 705 |
| 2023-06-14 | 10.53 | $10.52 | 100 |
| 2023-06-13 | 10.52 | $10.57 | 217 |
| 2023-06-12 | 10.52 | $10.57 | 1402 |
| 2023-06-09 | 10.52 | $10.58 | 494 |
| 2023-06-06 | 10.51 | $10.57 | 473 |
| 2023-06-05 | 10.51 | $10.54 | 26379 |
| 2023-06-02 | 10.50 | $10.54 | 3105 |
| 2023-06-01 | 10.49 | $10.55 | 490 |
| 2023-05-31 | 10.49 | $10.52 | 8114 |
| 2023-05-26 | 10.48 | $10.51 | 1909 |
| 2023-05-25 | 10.48 | $10.52 | 2378 |
| 2023-05-24 | 10.47 | $10.52 | 1205 |
| 2023-05-23 | 10.46 | $10.52 | 684 |
| 2023-05-22 | 10.45 | $10.52 | 4718 |
| 2023-05-19 | 10.44 | $10.50 | 810 |
| 2023-05-18 | 10.44 | $10.52 | 101 |
| 2023-05-17 | 10.43 | $10.50 | 139 |
| 2023-05-16 | 10.42 | $10.48 | 101 |
| 2023-05-15 | 10.41 | $10.48 | 101 |
| 2023-05-12 | 10.40 | $10.48 | 101 |
| 2023-05-11 | 10.40 | $10.48 | 101 |
| 2023-05-03 | 10.39 | $10.48 | 189 |
| 2023-05-02 | 10.39 | $10.52 | 197 |
| 2023-04-28 | 10.38 | $10.49 | 886 |
| 2023-04-27 | 10.37 | $10.45 | 15807 |
| 2023-04-26 | 10.36 | $10.42 | 3743 |
| 2023-04-25 | 10.35 | $10.41 | 43418 |
| 2023-04-21 | 10.35 | $10.41 | 5024 |
| 2023-04-18 | 10.35 | $10.45 | 2405 |
| 2023-04-12 | 10.34 | $10.35 | 261212 |
| 2023-04-11 | 10.34 | $10.35 | 33242 |
| 2023-04-10 | 10.33 | $10.35 | 108 |
| 2023-04-06 | 10.33 | $10.37 | 101 |
| 2023-04-05 | 10.33 | $10.35 | 102 |
| 2023-03-30 | 10.33 | $10.38 | 600 |
| 2023-03-28 | 10.32 | $10.34 | 1857 |
| 2023-03-27 | 10.32 | $10.33 | 11564 |
| 2023-03-21 | 10.32 | $10.32 | 3130 |
| 2023-03-20 | 10.32 | $10.36 | 9273 |
| 2023-03-13 | 10.31 | $10.32 | 3328 |
| 2023-03-06 | 10.30 | $10.35 | 334 |
| 2023-03-01 | 10.30 | $10.40 | 371 |
| 2023-02-28 | 10.29 | $10.31 | 242 |
| 2023-02-27 | 10.29 | $10.30 | 2740 |
| 2023-02-23 | 10.28 | $10.30 | 9313 |
| 2023-02-22 | 10.28 | $10.31 | 2304 |
| 2023-02-21 | 10.27 | $10.35 | 2275 |
| 2023-02-16 | 10.27 | $10.35 | 26101 |
| 2023-02-15 | 10.26 | $10.29 | 728 |
| 2023-02-14 | 10.26 | $10.32 | 11472 |
| 2023-02-13 | 10.25 | $10.27 | 216 |
| 2023-02-09 | 10.24 | $10.32 | 534 |
| 2023-02-08 | 10.24 | $10.33 | 6236 |
| 2023-02-07 | 10.23 | $10.30 | 5236 |
| 2023-02-06 | 10.22 | $10.30 | 58463 |
| 2023-02-03 | 10.21 | $10.29 | 55789 |
| 2023-02-02 | 10.20 | $10.30 | 14040 |
| 2023-02-01 | 10.20 | $10.24 | 2947 |
| 2023-01-31 | 10.19 | $10.24 | 7419 |
| 2023-01-30 | 10.18 | $10.22 | 16804 |
| 2023-01-27 | 10.18 | $10.23 | 8442 |
| 2023-01-26 | 10.17 | $10.22 | 6949 |
| 2023-01-25 | 10.16 | $10.23 | 32139 |
| 2023-01-24 | 10.16 | $10.23 | 2845 |
| 2023-01-23 | 10.15 | $10.22 | 2693 |
| 2023-01-20 | 10.14 | $10.21 | 67457 |
| 2023-01-19 | 10.14 | $10.20 | 108336 |
| 2023-01-18 | 10.13 | $10.26 | 28051 |
| 2023-01-17 | 10.12 | $10.18 | 800 |
| 2023-01-13 | 10.12 | $10.19 | 400 |
| 2023-01-11 | 10.11 | $10.18 | 27825 |
| 2023-01-10 | 10.11 | $10.16 | 139122 |
| 2023-01-09 | 10.11 | $10.16 | 185121 |
| 2023-01-06 | 10.10 | $10.13 | 38653 |
| 2023-01-05 | 10.10 | $10.15 | 730707 |
| 2023-01-04 | 10.09 | $10.14 | 33395 |
| 2023-01-03 | 10.09 | $10.12 | 15518 |
| 2022-12-30 | 10.09 | $10.11 | 16774 |
| 2022-12-29 | 10.09 | $10.11 | 231040 |
| 2022-12-28 | 10.08 | $10.11 | 16910 |
| 2022-12-27 | 10.08 | $10.10 | 293 |
| 2022-12-23 | 10.08 | $10.09 | 3994 |
| 2022-12-22 | 10.08 | $10.08 | 4108 |
| 2022-12-21 | 10.08 | $10.10 | 20823 |
| 2022-12-20 | 10.07 | $10.09 | 9368 |
| 2022-12-19 | 10.07 | $10.09 | 21023 |
| 2022-12-15 | 10.07 | $10.09 | 30301 |
| 2022-12-14 | 10.06 | $10.09 | 13402 |
| 2022-12-13 | 10.06 | $10.08 | 38900 |
| 2022-12-12 | 10.06 | $10.09 | 10630 |
| 2022-12-09 | 10.05 | $10.09 | 2418 |
| 2022-12-08 | 10.05 | $10.09 | 94176 |
| 2022-12-07 | 10.05 | $10.08 | 67730 |
| 2022-12-06 | 10.04 | $10.07 | 7848 |
| 2022-12-05 | 10.04 | $10.07 | 3632 |
| 2022-12-02 | 10.04 | $10.06 | 2792 |
| 2022-12-01 | 10.03 | $10.07 | 3900 |
| 2022-11-30 | 10.03 | $10.07 | 2258 |
| 2022-11-28 | 10.03 | $10.07 | 3800 |
| 2022-11-23 | 10.02 | $10.07 | 302 |
| 2022-11-22 | 10.02 | $10.05 | 4177 |
| 2022-11-18 | 10.02 | $10.04 | 162 |
| 2022-11-15 | 10.01 | $10.04 | 12193 |
| 2022-11-14 | 10.01 | $10.03 | 19195 |
| 2022-11-11 | 10.01 | $10.03 | 148850 |
| 2022-11-10 | 10.01 | $10.03 | 563900 |
| 2022-11-09 | 10.00 | $10.03 | 45175 |
| 2022-11-08 | 10.00 | $10.03 | 45612 |
| 2022-11-07 | 10.00 | $10.03 | 44874 |
| 2022-11-04 | 10.00 | $10.02 | 33001 |
| 2022-11-03 | 9.99 | $10.02 | 33302 |
| 2022-11-02 | 9.99 | $10.02 | 246032 |
| 2022-11-01 | 9.99 | $10.01 | 38337 |
| 2022-10-31 | 9.99 | $10.02 | 31346 |
| 2022-10-28 | 9.98 | $10.01 | 30100 |
| 2022-10-27 | 9.98 | $10.00 | 10000 |
| 2022-10-26 | 9.98 | $10.00 | 302148 |
| 2022-10-25 | 9.97 | $9.99 | 258154 |
| 2022-10-24 | 9.97 | $9.99 | 213 |
| 2022-10-21 | 9.97 | $9.99 | 34065 |
| 2022-10-20 | 9.97 | $9.99 | 6979 |
| 2022-10-19 | 9.96 | $9.99 | 27314 |
| 2022-10-18 | 9.96 | $10.00 | 85248 |
| 2022-10-17 | 9.96 | $9.99 | 1.2M |
| 2022-10-14 | 9.96 | $9.98 | 16900 |
| 2022-10-13 | 9.95 | $9.98 | 71333 |
| 2022-10-12 | 9.95 | $9.98 | 919713 |
| 2022-10-11 | 9.95 | $9.98 | 2225 |
| 2022-10-10 | 9.95 | $9.98 | 605 |
| 2022-10-07 | 9.94 | $9.97 | 550 |
| 2022-10-05 | 9.94 | $9.97 | 258002 |
| 2022-10-04 | 9.94 | $9.96 | 352 |
| 2022-10-03 | 9.94 | $9.96 | 24602 |
| 2022-09-30 | 9.93 | $9.96 | 63937 |
| 2022-09-29 | 9.93 | $9.95 | 17975 |
| 2022-09-28 | 9.93 | $9.94 | 60603 |
| 2022-09-26 | 9.93 | $9.94 | 200 |
| 2022-09-23 | 9.93 | $9.94 | 103254 |
| 2022-09-22 | 9.92 | $9.94 | 718 |
| 2022-09-21 | 9.92 | $9.94 | 26163 |
| 2022-09-20 | 9.92 | $9.94 | 67797 |
| 2022-09-19 | 9.92 | $9.93 | 65205 |
| 2022-09-16 | 9.92 | $9.93 | 2002 |
| 2022-09-15 | 9.91 | $9.93 | 55350 |
| 2022-09-14 | 9.91 | $9.93 | 493551 |
| 2022-09-12 | 9.91 | $9.94 | 1000 |
| 2022-09-09 | 9.91 | $9.93 | 1462 |
| 2022-09-08 | 9.91 | $9.93 | 2123 |
| 2022-09-07 | 9.90 | $9.94 | 88421 |
| 2022-09-06 | 9.90 | $9.92 | 30614 |
| 2022-09-02 | 9.90 | $9.92 | 350 |
| 2022-09-01 | 9.90 | $9.92 | 113777 |
| 2022-08-31 | 9.90 | $9.92 | 37325 |
| 2022-08-30 | 9.90 | $9.91 | 9797 |
| 2022-08-29 | 9.89 | $9.90 | 602749 |
| 2022-08-25 | 9.89 | $9.90 | 60198 |
| 2022-08-24 | 9.89 | $9.90 | 1438 |
| 2022-08-23 | 9.89 | $9.92 | 8842 |
| 2022-08-22 | 9.89 | $9.90 | 41799 |
| 2022-08-19 | 9.89 | $9.90 | 301702 |
| 2022-08-18 | 9.89 | $9.89 | 699896 |
| 2022-08-17 | 9.88 | $9.89 | 615001 |
| 2022-08-16 | 9.88 | $9.90 | 120635 |
| 2022-08-15 | 9.88 | $9.90 | 2502 |
| 2022-08-11 | 9.88 | $9.89 | 611934 |
| 2022-08-10 | 9.88 | $9.89 | 7863 |
| 2022-08-09 | 9.88 | $9.89 | 28676 |
| 2022-08-08 | 9.87 | $9.89 | 2371 |
| 2022-08-05 | 9.87 | $9.89 | 20707 |
| 2022-08-04 | 9.87 | $9.90 | 43134 |
| 2022-08-03 | 9.87 | $9.89 | 13002 |
| 2022-08-02 | 9.86 | $9.88 | 9248 |
| 2022-08-01 | 9.86 | $9.88 | 414000 |
| 2022-07-29 | 9.86 | $9.88 | 1093 |
| 2022-07-28 | 9.86 | $9.88 | 2289 |
| 2022-07-27 | 9.85 | $9.88 | 5018 |
| 2022-07-26 | 9.85 | $9.88 | 838 |
| 2022-07-25 | 9.85 | $9.88 | 1712 |
| 2022-07-22 | 9.85 | $9.87 | 9804 |
| 2022-07-21 | 9.84 | $9.87 | 492 |
| 2022-07-20 | 9.84 | $9.86 | 9596 |
| 2022-07-19 | 9.84 | $9.86 | 9482 |
| 2022-07-15 | 9.84 | $9.86 | 744 |
| 2022-07-14 | 9.84 | $9.86 | 914 |
| 2022-07-13 | 9.83 | $9.87 | 20310 |
| 2022-07-12 | 9.83 | $9.84 | 27926 |
| 2022-07-11 | 9.83 | $9.84 | 419227 |
| 2022-07-08 | 9.83 | $9.85 | 3647 |
| 2022-07-07 | 9.83 | $9.84 | 267424 |
| 2022-07-06 | 9.83 | $9.84 | 114646 |
| 2022-07-05 | 9.83 | $9.83 | 395923 |
| 2022-07-01 | 9.83 | $9.85 | 88203 |
| 2022-06-30 | 9.83 | $9.84 | 26543 |
| 2022-06-29 | 9.83 | $9.84 | 803734 |
| 2022-06-27 | 9.83 | $9.83 | 147893 |
| 2022-06-24 | 9.83 | $9.84 | 58531 |
| 2022-06-23 | 9.82 | $9.81 | 106138 |
| 2022-06-22 | 9.82 | $9.84 | 44351 |
| 2022-06-21 | 9.82 | $9.82 | 8146 |
| 2022-06-17 | 9.82 | $9.81 | 4536 |
| 2022-06-16 | 9.82 | $9.82 | 4224 |
| 2022-06-15 | 9.82 | $9.82 | 93202 |
| 2022-06-14 | 9.82 | $9.82 | 9678 |
| 2022-06-13 | 9.82 | $9.82 | 15024 |
| 2022-06-10 | 9.81 | $9.84 | 11648 |
| 2022-06-09 | 9.81 | $9.83 | 7730 |
| 2022-06-08 | 9.81 | $9.83 | 2825 |
| 2022-06-07 | 9.81 | $9.84 | 54934 |
| 2022-06-06 | 9.81 | $9.83 | 350 |
| 2022-06-02 | 9.81 | $9.83 | 10475 |
| 2022-06-01 | 9.81 | $9.82 | 6220 |
| 2022-05-31 | 9.82 | $9.82 | 3976 |
| 2022-05-27 | 9.82 | $9.82 | 324375 |
| 2022-05-26 | 9.82 | $9.83 | 2799 |
| 2022-05-25 | 9.82 | $9.81 | 21062 |
| 2022-05-24 | 9.82 | $9.80 | 14967 |
| 2022-05-23 | 9.82 | $9.80 | 7332 |
| 2022-05-20 | 9.82 | $9.79 | 17587 |
| 2022-05-19 | 9.83 | $9.79 | 5059 |
| 2022-05-18 | 9.83 | $9.79 | 123987 |
| 2022-05-17 | 9.83 | $9.82 | 3906 |
| 2022-05-16 | 9.84 | $9.80 | 6431 |
| 2022-05-13 | 9.84 | $9.80 | 3518 |
| 2022-05-12 | 9.84 | $9.79 | 29193 |
| 2022-05-11 | 9.84 | $9.79 | 269980 |
| 2022-05-10 | 9.84 | $9.82 | 120270 |
| 2022-05-09 | 9.84 | $9.83 | 14927 |
| 2022-05-06 | 9.84 | $9.84 | 18599 |
| 2022-05-05 | 9.84 | $9.85 | 234096 |
| 2022-05-04 | 9.84 | $9.86 | 1639 |
| 2022-05-02 | 9.84 | $9.85 | 8623 |
| 2022-04-29 | 9.83 | $9.84 | 12208 |
| 2022-04-28 | 9.83 | $9.85 | 7101 |
| 2022-04-27 | 9.83 | $9.85 | 140580 |
| 2022-04-26 | 9.83 | $9.85 | 129803 |
| 2022-04-25 | 9.82 | $9.84 | 48880 |
| 2022-04-22 | 9.82 | $9.84 | 311 |
| 2022-04-21 | 9.82 | $9.85 | 147872 |
| 2022-04-20 | 9.82 | $9.84 | 80377 |
| 2022-04-19 | 9.81 | $9.85 | 104142 |
| 2022-04-18 | 9.81 | $9.86 | 102 |
| 2022-04-14 | 9.81 | $9.83 | 1456 |
| 2022-04-13 | 9.81 | $9.84 | 100176 |
| 2022-04-07 | 9.80 | $9.82 | 200785 |
| 2022-04-06 | 9.80 | $9.82 | 3900 |
| 2022-04-05 | 9.80 | $9.81 | 1856 |
| 2022-04-04 | 9.80 | $9.83 | 1282 |
| 2022-04-01 | 9.79 | $9.83 | 50222 |
| 2022-03-31 | 9.79 | $9.83 | 6459 |
| 2022-03-30 | 9.79 | $9.80 | 21654 |
| 2022-03-29 | 9.79 | $9.80 | 55263 |
| 2022-03-28 | 9.78 | $9.80 | 628 |
| 2022-03-25 | 9.78 | $9.79 | 2604 |
| 2022-03-24 | 9.78 | $9.79 | 468 |
| 2022-03-23 | 9.78 | $9.78 | 27290 |
| 2022-03-22 | 9.78 | $9.79 | 829 |
| 2022-03-21 | 9.77 | $9.79 | 14709 |
| 2022-03-17 | 9.77 | $9.80 | 71206 |
| 2022-03-16 | 9.77 | $9.79 | 74314 |
| 2022-03-15 | 9.77 | $9.79 | 52082 |
| 2022-03-14 | 9.77 | $9.80 | 111425 |
| 2022-03-11 | 9.76 | $9.80 | 171917 |
| 2022-03-10 | 9.76 | $9.78 | 485 |
| 2022-03-09 | 9.76 | $9.78 | 6520 |
| 2022-03-08 | 9.76 | $9.78 | 28334 |
| 2022-03-07 | 9.76 | $9.78 | 10081 |
| 2022-03-04 | 9.76 | $9.77 | 11501 |
| 2022-03-03 | 9.76 | $9.77 | 12663 |
| 2022-03-02 | 9.76 | $9.76 | 5507 |
| 2022-03-01 | 9.75 | $9.76 | 27038 |
| 2022-02-28 | 9.75 | $9.76 | 32656 |
| 2022-02-25 | 9.75 | $9.75 | 61381 |
| 2022-02-24 | 9.75 | $9.74 | 60844 |
| 2022-02-23 | 9.75 | $9.76 | 2002 |
| 2022-02-22 | 9.75 | $9.76 | 32468 |
| 2022-02-17 | 9.75 | $9.75 | 150107 |
| 2022-02-16 | 9.75 | $9.76 | 12172 |
| 2022-02-15 | 9.75 | $9.76 | 4468 |
| 2022-02-14 | 9.75 | $9.77 | 19131 |
| 2022-02-11 | 9.74 | $9.76 | 2880 |
| 2022-02-09 | 9.74 | $9.73 | 16939 |
| 2022-02-08 | 9.74 | $9.74 | 20045 |
| 2022-02-07 | 9.74 | $9.76 | 40443 |
| 2022-02-04 | 9.74 | $9.75 | 25320 |
| 2022-02-03 | 9.74 | $9.76 | 2465 |
| 2022-02-02 | 9.74 | $9.76 | 142 |
| 2022-02-01 | 9.74 | $9.76 | 19194 |
| 2022-01-31 | 9.74 | $9.75 | 836 |
| 2022-01-28 | 9.74 | $9.73 | 567 |
| 2022-01-27 | 9.74 | $9.72 | 301 |
| 2022-01-26 | 9.74 | $9.72 | 5260 |
| 2022-01-25 | 9.73 | $9.72 | 7606 |
| 2022-01-24 | 9.74 | $9.72 | 1210 |
| 2022-01-21 | 9.73 | $9.74 | 400 |
| 2022-01-20 | 9.73 | $9.76 | 7101 |
| 2022-01-19 | 9.73 | $9.76 | 16377 |
| 2022-01-18 | 9.73 | $9.76 | 57358 |
| 2022-01-14 | 9.72 | $9.74 | 907 |
| 2022-01-13 | 9.72 | $9.74 | 1726 |
| 2022-01-12 | 9.72 | $9.74 | 2725 |
| 2022-01-11 | 9.72 | $9.74 | 209739 |
| 2022-01-10 | 9.72 | $9.75 | 1923 |
| 2022-01-07 | 9.72 | $9.75 | 100585 |
| 2022-01-06 | 9.72 | $9.75 | 695 |
| 2022-01-05 | 9.72 | $9.75 | 21020 |
| 2022-01-04 | 9.72 | $9.74 | 7794 |
| 2022-01-03 | 9.72 | $9.71 | 98625 |
| 2021-12-31 | 9.72 | $9.71 | 11985 |
| 2021-12-30 | 9.73 | $9.70 | 6276 |
| 2021-12-29 | 9.73 | $9.71 | 118625 |
| 2021-12-28 | 9.73 | $9.69 | 89442 |
| 2021-12-27 | 9.74 | $9.75 | 138421 |
| 2021-12-23 | 9.74 | $9.69 | 28965 |
| 2021-12-22 | 9.74 | $9.72 | 140728 |
| 2021-12-21 | 9.74 | $9.70 | 78016 |
| 2021-12-20 | 9.75 | $9.70 | 55746 |
| 2021-12-17 | 9.75 | $9.70 | 50419 |
| 2021-12-16 | 9.75 | $9.71 | 5138 |
| 2021-12-15 | 9.76 | $9.71 | 7587 |
| 2021-12-14 | 9.76 | $9.73 | 17673 |
| 2021-12-13 | 9.76 | $9.72 | 13904 |
| 2021-12-10 | 9.77 | $9.76 | 15856 |
| 2021-12-09 | 9.77 | $9.77 | 11139 |
| 2021-12-08 | 9.77 | $9.73 | 116852 |
| 2021-12-07 | 9.77 | $9.71 | 79489 |
| 2021-12-06 | 9.77 | $9.75 | 98234 |
| 2021-12-02 | 9.77 | $9.80 | 44755 |
| 2021-12-01 | 9.77 | $9.81 | 74198 |
| 2021-11-30 | 9.77 | $9.76 | 57335 |
| 2021-11-29 | 9.77 | $9.76 | 203951 |
| 2021-11-26 | 9.77 | $9.77 | 4180 |
| 2021-11-24 | 9.77 | $9.77 | 12706 |
| 2021-11-23 | 9.77 | $9.74 | 70302 |
| 2021-11-19 | 9.77 | $9.75 | 3460 |
| 2021-11-18 | 9.77 | $9.76 | 1946 |
| 2021-11-17 | 9.77 | $9.78 | 24739 |
| 2021-11-16 | 9.77 | $9.78 | 18140 |
| 2021-11-15 | 9.77 | $9.78 | 898 |
| 2021-11-12 | 9.76 | $9.79 | 159 |
| 2021-11-10 | 9.77 | $9.77 | 1231 |
| 2021-11-09 | 9.77 | $9.78 | 50080 |
| 2021-11-08 | 9.76 | $9.77 | 7728 |
| 2021-11-03 | 9.77 | $9.78 | 2003 |
| 2021-11-02 | 9.76 | $9.76 | 1819 |
| 2021-11-01 | 9.76 | $9.76 | 20498 |
| 2021-10-29 | 9.76 | $9.76 | 42588 |
| 2021-10-28 | 9.76 | $9.74 | 94832 |
| 2021-10-26 | 9.76 | $9.75 | 20184 |
| 2021-10-22 | 9.76 | $9.78 | 6264 |
| 2021-10-21 | 9.75 | $9.77 | 68416 |
| 2021-10-20 | 9.75 | $9.78 | 8113 |
| 2021-10-19 | 9.74 | $9.76 | 32288 |
| 2021-10-18 | 9.74 | $9.79 | 255444 |
| 2021-10-15 | 9.74 | $9.75 | 175 |
| 2021-10-14 | 9.74 | $9.76 | 39506 |
| 2021-10-12 | 9.74 | $9.76 | 340 |
| 2021-10-11 | 9.74 | $9.74 | 300 |
| 2021-10-08 | 9.74 | $9.74 | 8954 |
| 2021-10-07 | 9.74 | $9.80 | 313946 |
| 2021-10-05 | 9.73 | $9.80 | 9750 |
| 2021-10-04 | 9.72 | $9.72 | 42077 |
| 2021-10-01 | 9.72 | $9.80 | 28517 |
| 2021-09-30 | 9.71 | $9.70 | 19411 |
| 2021-09-29 | 9.71 | $9.75 | 5300 |
| 2021-09-28 | 9.70 | $9.76 | 225392 |
| 2021-09-22 | 9.70 | $9.74 | 152999 |
| 2021-09-21 | 9.70 | $9.73 | 413 |
| 2021-09-20 | 9.70 | $9.70 | 24226 |
| 2021-09-16 | 9.70 | $9.70 | 23459 |
| 2021-09-15 | 9.70 | $9.68 | 1290 |
| 2021-09-14 | 9.71 | $9.69 | 577 |
| 2021-09-13 | 9.71 | $9.76 | 24554 |
| 2021-09-09 | 9.71 | $9.75 | 2085 |
| 2021-09-03 | 9.71 | $9.76 | 3432 |
| 2021-09-01 | 9.71 | $9.75 | 2376 |
| 2021-08-31 | 9.71 | $9.75 | 221008 |
| 2021-08-30 | 9.71 | $9.74 | 761 |
| 2021-08-26 | 9.70 | $9.65 | 5517 |
| 2021-08-25 | 9.70 | $9.67 | 760394 |
| 2021-08-24 | 9.70 | $9.66 | 23009 |
| 2021-08-23 | 9.71 | $9.66 | 2362 |
| 2021-08-20 | 9.71 | $9.58 | 53788 |
| 2021-08-19 | 9.72 | $9.67 | 246098 |
| 2021-08-18 | 9.72 | $9.65 | 2936 |
| 2021-08-16 | 9.73 | $9.72 | 174 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.02
2026-08-12
Close Price
$10.03
Vol: 67
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.69
Average
10.19
Maximum
11.36
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 10.02 | $10.03 | 67 |
| 2026-08-11 | 10.02 | $10.02 | 15 |
| 2026-08-10 | 10.02 | $10.02 | 3 |
| 2026-08-07 | 10.02 | $10.02 | 3 |
| 2026-08-06 | 10.02 | $10.02 | 3 |
| 2026-08-05 | 10.02 | $10.02 | 3 |
| 2026-08-04 | 10.01 | $10.02 | 5021 |
| 2026-08-03 | 10.01 | $10.03 | 3 |
| 2026-07-31 | 10.01 | $10.03 | 16313 |
| 2026-07-30 | 10.01 | $10.03 | 500100 |
| 2026-07-29 | 10.01 | $10.01 | 141999 |
| 2026-07-28 | 10.01 | $10.02 | 2.0M |
| 2026-07-27 | 10.01 | $10.02 | 110006 |
| 2026-07-24 | 10.01 | $10.01 | 3 |
| 2026-07-23 | 10.00 | $10.01 | 200 |
| 2026-07-22 | 10.00 | $10.01 | — |
| 2026-07-21 | 10.00 | $10.01 | 23100 |
| 2026-07-20 | 10.00 | $10.01 | 3 |
| 2026-07-17 | 10.00 | $10.01 | 108 |
| 2026-07-16 | 10.00 | $10.01 | 10013 |
| 2026-07-15 | 10.00 | $10.01 | 12040 |
| 2026-07-14 | 10.00 | $10.01 | 2012 |
| 2026-07-13 | 10.00 | $10.01 | 13206 |
| 2026-07-10 | 10.00 | $10.00 | 141642 |
| 2026-07-09 | 10.00 | $10.01 | 280700 |
| 2026-07-08 | 10.00 | $10.00 | 8501 |
| 2026-07-07 | 10.00 | $10.00 | 5107 |
| 2026-07-06 | 9.99 | $10.00 | — |
| 2026-07-02 | 9.99 | $10.00 | 200 |
| 2026-07-01 | 9.99 | $10.01 | 89332 |
| 2026-06-30 | 9.99 | $10.00 | 77900 |
| 2026-06-29 | 9.99 | $10.00 | 108 |
| 2026-06-26 | 9.99 | $10.01 | 3430 |
| 2026-06-25 | 9.99 | $10.01 | — |
| 2026-06-24 | 9.99 | $10.01 | — |
| 2026-06-23 | 9.98 | $10.01 | 1002 |
| 2026-06-22 | 9.98 | $10.01 | 111200 |
| 2026-06-18 | 9.98 | $9.98 | — |
| 2026-06-17 | 9.98 | $9.98 | — |
| 2026-06-16 | 9.98 | $9.98 | — |
| 2026-06-15 | 9.98 | $9.98 | — |
| 2026-06-12 | 9.98 | $9.98 | 1000 |
| 2026-06-11 | 9.97 | $9.98 | — |
| 2026-06-10 | 9.97 | $9.98 | — |
| 2026-06-09 | 9.97 | $9.98 | — |
| 2026-06-08 | 9.97 | $9.98 | — |
| 2026-06-05 | 9.97 | $9.98 | — |
| 2026-06-04 | 9.97 | $9.98 | 20003 |
| 2026-06-03 | 9.97 | $9.98 | — |
| 2026-06-02 | 9.97 | $9.98 | 2000 |
| 2026-06-01 | 9.97 | $9.98 | 3800 |
| 2026-05-29 | 9.97 | $9.98 | 6611 |
| 2026-05-28 | 9.97 | $9.98 | 2905 |
| 2026-05-27 | 9.96 | $9.97 | — |
| 2026-05-26 | 9.96 | $9.97 | — |
| 2026-05-22 | 9.96 | $9.97 | — |
| 2026-05-21 | 9.96 | $9.97 | — |
| 2026-05-20 | 9.96 | $9.97 | — |
| 2026-05-19 | 9.96 | $9.97 | 2902 |
| 2026-05-18 | 9.96 | $9.97 | 110 |
| 2026-05-15 | 9.96 | $10.01 | 2500 |
| 2026-05-14 | 9.95 | $9.97 | — |
| 2026-05-13 | 9.95 | $9.97 | — |
| 2026-05-12 | 9.95 | $9.97 | 2518 |
| 2026-05-11 | 9.95 | $9.94 | — |
| 2026-05-08 | 9.95 | $9.94 | — |
| 2026-05-07 | 9.95 | $9.94 | — |
| 2026-05-06 | 9.95 | $9.94 | 94320 |
| 2026-05-05 | 9.95 | $9.96 | — |
| 2026-05-04 | 9.95 | $9.96 | — |
| 2026-05-01 | 9.95 | $9.96 | — |
| 2026-04-30 | 9.94 | $9.96 | 19900 |
| 2026-04-29 | 9.94 | $9.97 | 8300 |
| 2026-04-28 | 9.94 | $9.96 | — |
| 2026-04-27 | 9.94 | $9.96 | 1739 |
| 2026-04-24 | 9.94 | $9.95 | — |
| 2026-04-23 | 9.93 | $9.95 | 609 |
| 2026-04-22 | 9.93 | $9.94 | 75000 |
| 2026-04-21 | 9.93 | $9.97 | — |
| 2026-04-20 | 9.93 | $9.97 | — |
| 2026-04-17 | 9.92 | $9.97 | 9800 |
| 2026-04-16 | 9.92 | $9.92 | — |
| 2026-04-15 | 9.92 | $9.92 | — |
| 2026-04-14 | 9.92 | $9.92 | — |
| 2026-04-13 | 9.92 | $9.92 | 1604 |
| 2026-04-10 | 9.92 | $9.92 | 432 |
| 2026-04-09 | 9.92 | $9.92 | — |
| 2026-04-08 | 9.92 | $9.92 | 1202 |
| 2026-04-07 | 9.92 | $9.92 | — |
| 2026-04-06 | 9.92 | $9.92 | — |
| 2026-04-02 | 9.92 | $9.92 | 42509 |
| 2026-04-01 | 9.92 | $9.91 | 24000 |
| 2026-03-31 | 9.92 | $9.91 | 445400 |
| 2026-03-30 | 9.92 | $9.93 | 58300 |
| 2026-03-27 | 9.92 | $9.91 | 146 |
| 2026-03-26 | 9.92 | $9.91 | 644700 |
| 2026-03-25 | 9.92 | $9.90 | 2003 |
| 2026-03-24 | 9.92 | $9.90 | — |
| 2026-03-23 | 9.92 | $9.90 | 15707 |
| 2026-03-20 | 9.93 | $9.90 | — |
| 2026-03-19 | 9.93 | $9.90 | 5518 |
| 2026-03-18 | 9.93 | $9.90 | — |
| 2026-03-17 | 9.93 | $9.90 | 1615 |
| 2026-03-16 | 9.94 | $9.90 | 26000 |
| 2026-03-13 | 9.94 | $9.89 | 24312 |
| 2026-03-12 | 9.95 | $9.90 | 6601 |
| 2026-03-11 | 9.95 | $9.90 | 6100 |
| 2026-03-10 | 9.96 | $9.90 | 10714 |
| 2026-03-09 | 9.96 | $9.91 | 13600 |
| 2026-03-06 | 9.97 | $9.90 | 3000 |
| 2026-03-05 | 9.98 | $9.90 | 2700 |
| 2026-03-04 | 9.99 | $9.90 | 9500 |
| 2026-03-03 | 9.99 | $9.90 | 12800 |
| 2026-03-02 | 10.00 | $9.91 | 4614 |
| 2026-02-27 | 10.01 | $9.91 | 182000 |
| 2026-02-26 | 10.03 | $9.92 | 107 |
| 2026-02-25 | 10.04 | $9.90 | 10719 |
| 2026-02-24 | 10.05 | $9.90 | 44935 |
| 2026-02-23 | 10.07 | $9.92 | — |
| 2026-02-20 | 10.08 | $9.92 | — |
| 2026-02-19 | 10.10 | $9.92 | 32637 |
| 2026-02-18 | 10.12 | $9.90 | 5143 |
| 2026-02-17 | 10.14 | $9.90 | 144023 |
| 2026-02-13 | 10.17 | $9.90 | — |
| 2026-02-12 | 10.19 | $9.90 | — |
| 2026-02-11 | 10.23 | $9.90 | 64400 |
| 2026-02-10 | 10.26 | $9.91 | 42509 |
| 2026-02-09 | 10.30 | $9.91 | 309 |
| 2026-02-06 | 10.34 | $9.91 | 35225 |
| 2026-02-05 | 10.38 | $9.94 | — |
| 2026-02-04 | 10.43 | $9.94 | 7103 |
| 2026-02-03 | 10.48 | $9.93 | 804 |
| 2026-02-02 | 10.54 | $9.93 | 11200 |
| 2026-01-30 | 10.60 | $9.94 | 252500 |
| 2026-01-29 | 10.67 | $9.92 | 2700 |
| 2026-01-28 | 10.75 | $9.94 | 825500 |
| 2026-01-27 | 10.84 | $9.90 | 13505 |
| 2026-01-26 | 10.94 | $9.90 | 39900 |
| 2026-01-23 | 11.05 | $9.89 | 23800 |
| 2024-07-08 | 11.17 | $9.74 | 13157 |
| 2024-07-05 | 11.32 | $11.68 | 3601 |
| 2024-07-03 | 11.28 | $11.16 | 888 |
| 2024-07-02 | 11.29 | $11.37 | 1901 |
| 2024-07-01 | 11.28 | $10.97 | 4421 |
| 2024-06-28 | 11.32 | $11.76 | 20457 |
| 2024-06-27 | 11.27 | $10.65 | 1794 |
| 2024-06-26 | 11.33 | $11.06 | 334 |
| 2024-06-25 | 11.36 | $11.36 | 1288 |
| 2024-06-24 | 11.36 | $11.49 | 6526 |
| 2024-06-18 | 11.35 | $11.33 | 545 |
| 2024-06-17 | 11.35 | $11.34 | 1174 |
| 2024-06-14 | 11.35 | $11.46 | 608 |
| 2024-06-13 | 11.34 | $11.47 | 18272 |
| 2024-06-12 | 11.33 | $11.65 | 5959 |
| 2024-06-11 | 11.29 | $11.62 | 77376 |
| 2024-05-30 | 11.26 | $11.41 | 874 |
| 2024-05-24 | 11.24 | $11.31 | 841 |
| 2024-05-23 | 11.24 | $11.35 | 342 |
| 2024-05-20 | 11.23 | $11.35 | 288 |
| 2024-05-08 | 11.21 | $11.25 | 1142 |
| 2024-05-07 | 11.21 | $11.25 | 1120 |
| 2024-05-06 | 11.20 | $11.25 | 1244 |
| 2024-05-03 | 11.20 | $11.23 | 10898 |
| 2024-05-02 | 11.20 | $11.22 | 260 |
| 2024-05-01 | 11.19 | $11.21 | 118 |
| 2024-04-30 | 11.19 | $11.23 | 113 |
| 2024-04-22 | 11.19 | $11.39 | 568 |
| 2024-04-16 | 11.17 | $11.30 | 13516 |
| 2024-04-15 | 11.15 | $11.21 | 3039 |
| 2024-04-12 | 11.15 | $11.20 | 1430 |
| 2024-04-10 | 11.14 | $11.15 | 208 |
| 2024-04-08 | 11.14 | $11.17 | 343 |
| 2024-03-28 | 11.14 | $11.28 | 202 |
| 2024-03-27 | 11.12 | $11.12 | 2446 |
| 2024-03-26 | 11.12 | $11.07 | 2496 |
| 2024-03-21 | 11.13 | $11.07 | 27532 |
| 2024-03-19 | 11.13 | $11.05 | 182 |
| 2024-03-14 | 11.14 | $11.19 | 178 |
| 2024-03-13 | 11.14 | $11.22 | 178 |
| 2024-03-12 | 11.13 | $11.36 | 269 |
| 2024-03-06 | 11.10 | $11.40 | 346 |
| 2024-03-01 | 11.07 | $11.06 | 334 |
| 2024-02-29 | 11.07 | $11.01 | 135 |
| 2024-02-21 | 11.08 | $11.07 | 1409 |
| 2024-02-20 | 11.08 | $11.01 | 722 |
| 2024-02-16 | 11.09 | $11.01 | 141 |
| 2024-02-14 | 11.10 | $11.19 | 338 |
| 2024-02-13 | 11.09 | $11.20 | 331 |
| 2024-02-08 | 11.08 | $11.08 | 632 |
| 2024-02-07 | 11.07 | $11.24 | 1981 |
| 2024-02-06 | 11.06 | $11.06 | 3539 |
| 2024-02-02 | 11.06 | $11.12 | 3629 |
| 2024-01-31 | 11.05 | $11.04 | 1001 |
| 2024-01-26 | 11.05 | $11.07 | 6554 |
| 2024-01-23 | 11.05 | $11.06 | 1206 |
| 2024-01-19 | 11.05 | $11.05 | 289991 |
| 2024-01-18 | 11.05 | $11.01 | 320 |
| 2024-01-16 | 11.05 | $11.01 | 123 |
| 2024-01-12 | 11.06 | $11.02 | 795 |
| 2024-01-11 | 11.06 | $11.02 | 17364 |
| 2024-01-10 | 11.07 | $11.09 | 310296 |
| 2024-01-08 | 11.06 | $11.10 | 525 |
| 2024-01-05 | 11.06 | $11.09 | 104416 |
| 2024-01-04 | 11.06 | $11.10 | 520548 |
| 2024-01-03 | 11.05 | $11.10 | 428452 |
| 2024-01-02 | 11.05 | $11.10 | 584 |
| 2023-12-29 | 11.04 | $11.07 | 4090 |
| 2023-12-28 | 11.04 | $11.11 | 10797 |
| 2023-12-27 | 11.03 | $11.06 | 7111 |
| 2023-12-26 | 11.03 | $11.11 | 12453 |
| 2023-12-21 | 11.02 | $11.07 | 414 |
| 2023-12-20 | 11.01 | $11.05 | 1322 |
| 2023-12-19 | 11.01 | $11.10 | 101866 |
| 2023-12-15 | 11.00 | $11.04 | 698 |
| 2023-12-14 | 10.99 | $11.04 | 100109 |
| 2023-12-11 | 10.99 | $11.04 | 3197 |
| 2023-12-08 | 10.98 | $11.02 | 695 |
| 2023-12-06 | 10.98 | $11.03 | 5743 |
| 2023-12-05 | 10.97 | $11.02 | 75939 |
| 2023-11-27 | 10.97 | $11.02 | 33447 |
| 2023-11-21 | 10.96 | $11.03 | 54272 |
| 2023-11-16 | 10.95 | $11.01 | 38957 |
| 2023-11-14 | 10.95 | $11.02 | 18524 |
| 2023-11-13 | 10.94 | $11.00 | 531 |
| 2023-11-10 | 10.93 | $11.02 | 314 |
| 2023-11-08 | 10.93 | $11.00 | 13757 |
| 2023-11-06 | 10.92 | $10.97 | 612 |
| 2023-11-01 | 10.91 | $10.96 | 51725 |
| 2023-10-31 | 10.91 | $11.03 | 47638 |
| 2023-10-30 | 10.89 | $10.94 | 6161 |
| 2023-10-27 | 10.89 | $10.92 | 51340 |
| 2023-10-26 | 10.89 | $10.91 | 4143 |
| 2023-10-25 | 10.88 | $10.92 | 2717 |
| 2023-10-24 | 10.88 | $10.92 | 68082 |
| 2023-10-23 | 10.88 | $10.91 | 6232 |
| 2023-10-20 | 10.87 | $10.92 | 4149 |
| 2023-10-18 | 10.87 | $10.91 | 1020 |
| 2023-10-17 | 10.86 | $10.92 | 815 |
| 2023-10-16 | 10.86 | $10.91 | 1095 |
| 2023-10-12 | 10.85 | $10.88 | 145 |
| 2023-10-11 | 10.85 | $10.88 | 4451 |
| 2023-10-10 | 10.84 | $10.88 | 732 |
| 2023-10-09 | 10.84 | $10.88 | 14811 |
| 2023-10-06 | 10.84 | $10.86 | 35472 |
| 2023-10-05 | 10.83 | $10.86 | 20202 |
| 2023-10-04 | 10.83 | $10.84 | 274462 |
| 2023-10-03 | 10.83 | $10.81 | 108 |
| 2023-10-02 | 10.83 | $10.81 | 109 |
| 2023-09-29 | 10.83 | $10.82 | 27374 |
| 2023-09-22 | 10.83 | $10.82 | 700 |
| 2023-09-21 | 10.84 | $10.83 | 23293 |
| 2023-09-20 | 10.84 | $10.83 | 1287 |
| 2023-09-19 | 10.84 | $10.83 | 2013 |
| 2023-09-18 | 10.84 | $10.84 | 21567 |
| 2023-09-14 | 10.84 | $10.90 | 203 |
| 2023-09-13 | 10.83 | $10.90 | 107 |
| 2023-09-11 | 10.82 | $10.86 | 201 |
| 2023-09-07 | 10.82 | $10.86 | 3016 |
| 2023-09-06 | 10.82 | $10.87 | 6402 |
| 2023-09-05 | 10.81 | $10.90 | 12500 |
| 2023-08-31 | 10.80 | $10.90 | 201 |
| 2023-08-30 | 10.79 | $10.88 | 203 |
| 2023-08-29 | 10.78 | $10.85 | 2098 |
| 2023-08-25 | 10.77 | $10.85 | 17108 |
| 2023-08-24 | 10.77 | $10.84 | 2271 |
| 2023-08-22 | 10.76 | $10.82 | 2119 |
| 2023-08-16 | 10.75 | $10.83 | 30129 |
| 2023-08-15 | 10.74 | $10.83 | 8403 |
| 2023-08-14 | 10.74 | $10.80 | 6769 |
| 2023-08-10 | 10.73 | $10.80 | 272 |
| 2023-08-09 | 10.72 | $10.81 | 2448 |
| 2023-08-08 | 10.71 | $10.79 | 4916 |
| 2023-08-04 | 10.70 | $10.80 | 45315 |
| 2023-08-03 | 10.69 | $10.84 | 100 |
| 2023-08-02 | 10.68 | $10.74 | 2245 |
| 2023-08-01 | 10.67 | $10.74 | 702 |
| 2023-07-31 | 10.66 | $10.71 | 1455 |
| 2023-07-27 | 10.66 | $10.73 | 10722 |
| 2023-07-26 | 10.65 | $10.80 | 13435 |
| 2023-07-25 | 10.64 | $10.71 | 102 |
| 2023-07-24 | 10.63 | $10.71 | 4622 |
| 2023-07-21 | 10.62 | $10.71 | 15101 |
| 2023-07-20 | 10.61 | $10.70 | 14005 |
| 2023-07-17 | 10.60 | $10.65 | 5204 |
| 2023-07-14 | 10.60 | $10.64 | 105 |
| 2023-07-13 | 10.59 | $10.68 | 889 |
| 2023-07-12 | 10.58 | $10.68 | 880 |
| 2023-07-11 | 10.57 | $10.64 | 107 |
| 2023-07-10 | 10.57 | $10.62 | 100 |
| 2023-07-07 | 10.56 | $10.62 | 101 |
| 2023-07-06 | 10.55 | $10.62 | 9120 |
| 2023-07-05 | 10.55 | $10.60 | 103 |
| 2023-07-03 | 10.54 | $10.60 | 104 |
| 2023-06-23 | 10.54 | $10.60 | 19195 |
| 2023-06-21 | 10.53 | $10.58 | 131501 |
| 2023-06-20 | 10.52 | $10.52 | 55095 |
| 2023-06-16 | 10.52 | $10.52 | 593 |
| 2023-06-15 | 10.53 | $10.56 | 705 |
| 2023-06-14 | 10.52 | $10.52 | 100 |
| 2023-06-13 | 10.52 | $10.57 | 217 |
| 2023-06-12 | 10.52 | $10.57 | 1402 |
| 2023-06-09 | 10.51 | $10.58 | 494 |
| 2023-06-06 | 10.50 | $10.57 | 473 |
| 2023-06-05 | 10.50 | $10.54 | 26379 |
| 2023-06-02 | 10.49 | $10.54 | 3105 |
| 2023-06-01 | 10.49 | $10.55 | 490 |
| 2023-05-31 | 10.48 | $10.52 | 8114 |
| 2023-05-26 | 10.48 | $10.51 | 1909 |
| 2023-05-25 | 10.47 | $10.52 | 2378 |
| 2023-05-24 | 10.47 | $10.52 | 1205 |
| 2023-05-23 | 10.46 | $10.52 | 684 |
| 2023-05-22 | 10.46 | $10.52 | 4718 |
| 2023-05-19 | 10.45 | $10.50 | 810 |
| 2023-05-18 | 10.44 | $10.52 | 101 |
| 2023-05-17 | 10.44 | $10.50 | 139 |
| 2023-05-16 | 10.43 | $10.48 | 101 |
| 2023-05-15 | 10.42 | $10.48 | 101 |
| 2023-05-12 | 10.42 | $10.48 | 101 |
| 2023-05-11 | 10.41 | $10.48 | 101 |
| 2023-05-03 | 10.40 | $10.48 | 189 |
| 2023-05-02 | 10.40 | $10.52 | 197 |
| 2023-04-28 | 10.38 | $10.49 | 886 |
| 2023-04-27 | 10.37 | $10.45 | 15807 |
| 2023-04-26 | 10.36 | $10.42 | 3743 |
| 2023-04-25 | 10.36 | $10.41 | 43418 |
| 2023-04-21 | 10.35 | $10.41 | 5024 |
| 2023-04-18 | 10.34 | $10.45 | 2405 |
| 2023-04-12 | 10.33 | $10.35 | 261212 |
| 2023-04-11 | 10.33 | $10.35 | 33242 |
| 2023-04-10 | 10.33 | $10.35 | 108 |
| 2023-04-06 | 10.33 | $10.37 | 101 |
| 2023-04-05 | 10.32 | $10.35 | 102 |
| 2023-03-30 | 10.32 | $10.38 | 600 |
| 2023-03-28 | 10.31 | $10.34 | 1857 |
| 2023-03-27 | 10.31 | $10.33 | 11564 |
| 2023-03-21 | 10.31 | $10.32 | 3130 |
| 2023-03-20 | 10.31 | $10.36 | 9273 |
| 2023-03-13 | 10.30 | $10.32 | 3328 |
| 2023-03-06 | 10.30 | $10.35 | 334 |
| 2023-03-01 | 10.30 | $10.40 | 371 |
| 2023-02-28 | 10.29 | $10.31 | 242 |
| 2023-02-27 | 10.28 | $10.30 | 2740 |
| 2023-02-23 | 10.28 | $10.30 | 9313 |
| 2023-02-22 | 10.28 | $10.31 | 2304 |
| 2023-02-21 | 10.28 | $10.35 | 2275 |
| 2023-02-16 | 10.27 | $10.35 | 26101 |
| 2023-02-15 | 10.26 | $10.29 | 728 |
| 2023-02-14 | 10.26 | $10.32 | 11472 |
| 2023-02-13 | 10.25 | $10.27 | 216 |
| 2023-02-09 | 10.25 | $10.32 | 534 |
| 2023-02-08 | 10.24 | $10.33 | 6236 |
| 2023-02-07 | 10.23 | $10.30 | 5236 |
| 2023-02-06 | 10.22 | $10.30 | 58463 |
| 2023-02-03 | 10.21 | $10.29 | 55789 |
| 2023-02-02 | 10.21 | $10.30 | 14040 |
| 2023-02-01 | 10.20 | $10.24 | 2947 |
| 2023-01-31 | 10.19 | $10.24 | 7419 |
| 2023-01-30 | 10.19 | $10.22 | 16804 |
| 2023-01-27 | 10.18 | $10.23 | 8442 |
| 2023-01-26 | 10.18 | $10.22 | 6949 |
| 2023-01-25 | 10.17 | $10.23 | 32139 |
| 2023-01-24 | 10.17 | $10.23 | 2845 |
| 2023-01-23 | 10.16 | $10.22 | 2693 |
| 2023-01-20 | 10.15 | $10.21 | 67457 |
| 2023-01-19 | 10.15 | $10.20 | 108336 |
| 2023-01-18 | 10.14 | $10.26 | 28051 |
| 2023-01-17 | 10.13 | $10.18 | 800 |
| 2023-01-13 | 10.13 | $10.19 | 400 |
| 2023-01-11 | 10.12 | $10.18 | 27825 |
| 2023-01-10 | 10.11 | $10.16 | 139122 |
| 2023-01-09 | 10.11 | $10.16 | 185121 |
| 2023-01-06 | 10.10 | $10.13 | 38653 |
| 2023-01-05 | 10.10 | $10.15 | 730707 |
| 2023-01-04 | 10.09 | $10.14 | 33395 |
| 2023-01-03 | 10.09 | $10.12 | 15518 |
| 2022-12-30 | 10.09 | $10.11 | 16774 |
| 2022-12-29 | 10.08 | $10.11 | 231040 |
| 2022-12-28 | 10.08 | $10.11 | 16910 |
| 2022-12-27 | 10.08 | $10.10 | 293 |
| 2022-12-23 | 10.08 | $10.09 | 3994 |
| 2022-12-22 | 10.07 | $10.08 | 4108 |
| 2022-12-21 | 10.07 | $10.10 | 20823 |
| 2022-12-20 | 10.07 | $10.09 | 9368 |
| 2022-12-19 | 10.07 | $10.09 | 21023 |
| 2022-12-15 | 10.07 | $10.09 | 30301 |
| 2022-12-14 | 10.06 | $10.09 | 13402 |
| 2022-12-13 | 10.06 | $10.08 | 38900 |
| 2022-12-12 | 10.06 | $10.09 | 10630 |
| 2022-12-09 | 10.06 | $10.09 | 2418 |
| 2022-12-08 | 10.05 | $10.09 | 94176 |
| 2022-12-07 | 10.05 | $10.08 | 67730 |
| 2022-12-06 | 10.04 | $10.07 | 7848 |
| 2022-12-05 | 10.04 | $10.07 | 3632 |
| 2022-12-02 | 10.04 | $10.06 | 2792 |
| 2022-12-01 | 10.04 | $10.07 | 3900 |
| 2022-11-30 | 10.03 | $10.07 | 2258 |
| 2022-11-28 | 10.03 | $10.07 | 3800 |
| 2022-11-23 | 10.02 | $10.07 | 302 |
| 2022-11-22 | 10.02 | $10.05 | 4177 |
| 2022-11-18 | 10.02 | $10.04 | 162 |
| 2022-11-15 | 10.01 | $10.04 | 12193 |
| 2022-11-14 | 10.01 | $10.03 | 19195 |
| 2022-11-11 | 10.01 | $10.03 | 148850 |
| 2022-11-10 | 10.01 | $10.03 | 563900 |
| 2022-11-09 | 10.01 | $10.03 | 45175 |
| 2022-11-08 | 10.00 | $10.03 | 45612 |
| 2022-11-07 | 10.00 | $10.03 | 44874 |
| 2022-11-04 | 10.00 | $10.02 | 33001 |
| 2022-11-03 | 9.99 | $10.02 | 33302 |
| 2022-11-02 | 9.99 | $10.02 | 246032 |
| 2022-11-01 | 9.99 | $10.01 | 38337 |
| 2022-10-31 | 9.99 | $10.02 | 31346 |
| 2022-10-28 | 9.98 | $10.01 | 30100 |
| 2022-10-27 | 9.98 | $10.00 | 10000 |
| 2022-10-26 | 9.98 | $10.00 | 302148 |
| 2022-10-25 | 9.97 | $9.99 | 258154 |
| 2022-10-24 | 9.97 | $9.99 | 213 |
| 2022-10-21 | 9.97 | $9.99 | 34065 |
| 2022-10-20 | 9.97 | $9.99 | 6979 |
| 2022-10-19 | 9.97 | $9.99 | 27314 |
| 2022-10-18 | 9.96 | $10.00 | 85248 |
| 2022-10-17 | 9.96 | $9.99 | 1.2M |
| 2022-10-14 | 9.96 | $9.98 | 16900 |
| 2022-10-13 | 9.96 | $9.98 | 71333 |
| 2022-10-12 | 9.95 | $9.98 | 919713 |
| 2022-10-11 | 9.95 | $9.98 | 2225 |
| 2022-10-10 | 9.95 | $9.98 | 605 |
| 2022-10-07 | 9.94 | $9.97 | 550 |
| 2022-10-05 | 9.94 | $9.97 | 258002 |
| 2022-10-04 | 9.94 | $9.96 | 352 |
| 2022-10-03 | 9.94 | $9.96 | 24602 |
| 2022-09-30 | 9.93 | $9.96 | 63937 |
| 2022-09-29 | 9.93 | $9.95 | 17975 |
| 2022-09-28 | 9.93 | $9.94 | 60603 |
| 2022-09-26 | 9.93 | $9.94 | 200 |
| 2022-09-23 | 9.93 | $9.94 | 103254 |
| 2022-09-22 | 9.92 | $9.94 | 718 |
| 2022-09-21 | 9.92 | $9.94 | 26163 |
| 2022-09-20 | 9.92 | $9.94 | 67797 |
| 2022-09-19 | 9.92 | $9.93 | 65205 |
| 2022-09-16 | 9.92 | $9.93 | 2002 |
| 2022-09-15 | 9.92 | $9.93 | 55350 |
| 2022-09-14 | 9.91 | $9.93 | 493551 |
| 2022-09-12 | 9.91 | $9.94 | 1000 |
| 2022-09-09 | 9.91 | $9.93 | 1462 |
| 2022-09-08 | 9.91 | $9.93 | 2123 |
| 2022-09-07 | 9.91 | $9.94 | 88421 |
| 2022-09-06 | 9.90 | $9.92 | 30614 |
| 2022-09-02 | 9.90 | $9.92 | 350 |
| 2022-09-01 | 9.90 | $9.92 | 113777 |
| 2022-08-31 | 9.90 | $9.92 | 37325 |
| 2022-08-30 | 9.89 | $9.91 | 9797 |
| 2022-08-29 | 9.89 | $9.90 | 602749 |
| 2022-08-25 | 9.89 | $9.90 | 60198 |
| 2022-08-24 | 9.89 | $9.90 | 1438 |
| 2022-08-23 | 9.89 | $9.92 | 8842 |
| 2022-08-22 | 9.89 | $9.90 | 41799 |
| 2022-08-19 | 9.89 | $9.90 | 301702 |
| 2022-08-18 | 9.88 | $9.89 | 699896 |
| 2022-08-17 | 9.88 | $9.89 | 615001 |
| 2022-08-16 | 9.88 | $9.90 | 120635 |
| 2022-08-15 | 9.88 | $9.90 | 2502 |
| 2022-08-11 | 9.88 | $9.89 | 611934 |
| 2022-08-10 | 9.88 | $9.89 | 7863 |
| 2022-08-09 | 9.88 | $9.89 | 28676 |
| 2022-08-08 | 9.87 | $9.89 | 2371 |
| 2022-08-05 | 9.87 | $9.89 | 20707 |
| 2022-08-04 | 9.87 | $9.90 | 43134 |
| 2022-08-03 | 9.87 | $9.89 | 13002 |
| 2022-08-02 | 9.86 | $9.88 | 9248 |
| 2022-08-01 | 9.86 | $9.88 | 414000 |
| 2022-07-29 | 9.86 | $9.88 | 1093 |
| 2022-07-28 | 9.86 | $9.88 | 2289 |
| 2022-07-27 | 9.86 | $9.88 | 5018 |
| 2022-07-26 | 9.86 | $9.88 | 838 |
| 2022-07-25 | 9.85 | $9.88 | 1712 |
| 2022-07-22 | 9.85 | $9.87 | 9804 |
| 2022-07-21 | 9.85 | $9.87 | 492 |
| 2022-07-20 | 9.85 | $9.86 | 9596 |
| 2022-07-19 | 9.84 | $9.86 | 9482 |
| 2022-07-15 | 9.84 | $9.86 | 744 |
| 2022-07-14 | 9.84 | $9.86 | 914 |
| 2022-07-13 | 9.84 | $9.87 | 20310 |
| 2022-07-12 | 9.83 | $9.84 | 27926 |
| 2022-07-11 | 9.83 | $9.84 | 419227 |
| 2022-07-08 | 9.83 | $9.85 | 3647 |
| 2022-07-07 | 9.83 | $9.84 | 267424 |
| 2022-07-06 | 9.83 | $9.84 | 114646 |
| 2022-07-05 | 9.83 | $9.83 | 395923 |
| 2022-07-01 | 9.83 | $9.85 | 88203 |
| 2022-06-30 | 9.83 | $9.84 | 26543 |
| 2022-06-29 | 9.83 | $9.84 | 803734 |
| 2022-06-27 | 9.82 | $9.83 | 147893 |
| 2022-06-24 | 9.82 | $9.84 | 58531 |
| 2022-06-23 | 9.82 | $9.81 | 106138 |
| 2022-06-22 | 9.82 | $9.84 | 44351 |
| 2022-06-21 | 9.82 | $9.82 | 8146 |
| 2022-06-17 | 9.82 | $9.81 | 4536 |
| 2022-06-16 | 9.82 | $9.82 | 4224 |
| 2022-06-15 | 9.82 | $9.82 | 93202 |
| 2022-06-14 | 9.82 | $9.82 | 9678 |
| 2022-06-13 | 9.82 | $9.82 | 15024 |
| 2022-06-10 | 9.82 | $9.84 | 11648 |
| 2022-06-09 | 9.82 | $9.83 | 7730 |
| 2022-06-08 | 9.82 | $9.83 | 2825 |
| 2022-06-07 | 9.82 | $9.84 | 54934 |
| 2022-06-06 | 9.82 | $9.83 | 350 |
| 2022-06-02 | 9.82 | $9.83 | 10475 |
| 2022-06-01 | 9.81 | $9.82 | 6220 |
| 2022-05-31 | 9.81 | $9.82 | 3976 |
| 2022-05-27 | 9.81 | $9.82 | 324375 |
| 2022-05-26 | 9.81 | $9.83 | 2799 |
| 2022-05-25 | 9.81 | $9.81 | 21062 |
| 2022-05-24 | 9.81 | $9.80 | 14967 |
| 2022-05-23 | 9.81 | $9.80 | 7332 |
| 2022-05-20 | 9.81 | $9.79 | 17587 |
| 2022-05-19 | 9.82 | $9.79 | 5059 |
| 2022-05-18 | 9.82 | $9.79 | 123987 |
| 2022-05-17 | 9.82 | $9.82 | 3906 |
| 2022-05-16 | 9.82 | $9.80 | 6431 |
| 2022-05-13 | 9.82 | $9.80 | 3518 |
| 2022-05-12 | 9.83 | $9.79 | 29193 |
| 2022-05-11 | 9.83 | $9.79 | 269980 |
| 2022-05-10 | 9.84 | $9.82 | 120270 |
| 2022-05-09 | 9.84 | $9.83 | 14927 |
| 2022-05-06 | 9.84 | $9.84 | 18599 |
| 2022-05-05 | 9.84 | $9.85 | 234096 |
| 2022-05-04 | 9.84 | $9.86 | 1639 |
| 2022-05-02 | 9.83 | $9.85 | 8623 |
| 2022-04-29 | 9.83 | $9.84 | 12208 |
| 2022-04-28 | 9.83 | $9.85 | 7101 |
| 2022-04-27 | 9.83 | $9.85 | 140580 |
| 2022-04-26 | 9.83 | $9.85 | 129803 |
| 2022-04-25 | 9.83 | $9.84 | 48880 |
| 2022-04-22 | 9.82 | $9.84 | 311 |
| 2022-04-21 | 9.82 | $9.85 | 147872 |
| 2022-04-20 | 9.82 | $9.84 | 80377 |
| 2022-04-19 | 9.82 | $9.85 | 104142 |
| 2022-04-18 | 9.81 | $9.86 | 102 |
| 2022-04-14 | 9.81 | $9.83 | 1456 |
| 2022-04-13 | 9.81 | $9.84 | 100176 |
| 2022-04-07 | 9.80 | $9.82 | 200785 |
| 2022-04-06 | 9.80 | $9.82 | 3900 |
| 2022-04-05 | 9.80 | $9.81 | 1856 |
| 2022-04-04 | 9.80 | $9.83 | 1282 |
| 2022-04-01 | 9.79 | $9.83 | 50222 |
| 2022-03-31 | 9.79 | $9.83 | 6459 |
| 2022-03-30 | 9.79 | $9.80 | 21654 |
| 2022-03-29 | 9.78 | $9.80 | 55263 |
| 2022-03-28 | 9.78 | $9.80 | 628 |
| 2022-03-25 | 9.78 | $9.79 | 2604 |
| 2022-03-24 | 9.78 | $9.79 | 468 |
| 2022-03-23 | 9.78 | $9.78 | 27290 |
| 2022-03-22 | 9.78 | $9.79 | 829 |
| 2022-03-21 | 9.78 | $9.79 | 14709 |
| 2022-03-17 | 9.78 | $9.80 | 71206 |
| 2022-03-16 | 9.77 | $9.79 | 74314 |
| 2022-03-15 | 9.77 | $9.79 | 52082 |
| 2022-03-14 | 9.77 | $9.80 | 111425 |
| 2022-03-11 | 9.77 | $9.80 | 171917 |
| 2022-03-10 | 9.76 | $9.78 | 485 |
| 2022-03-09 | 9.76 | $9.78 | 6520 |
| 2022-03-08 | 9.76 | $9.78 | 28334 |
| 2022-03-07 | 9.76 | $9.78 | 10081 |
| 2022-03-04 | 9.76 | $9.77 | 11501 |
| 2022-03-03 | 9.75 | $9.77 | 12663 |
| 2022-03-02 | 9.75 | $9.76 | 5507 |
| 2022-03-01 | 9.75 | $9.76 | 27038 |
| 2022-02-28 | 9.75 | $9.76 | 32656 |
| 2022-02-25 | 9.75 | $9.75 | 61381 |
| 2022-02-24 | 9.75 | $9.74 | 60844 |
| 2022-02-23 | 9.75 | $9.76 | 2002 |
| 2022-02-22 | 9.75 | $9.76 | 32468 |
| 2022-02-17 | 9.75 | $9.75 | 150107 |
| 2022-02-16 | 9.75 | $9.76 | 12172 |
| 2022-02-15 | 9.75 | $9.76 | 4468 |
| 2022-02-14 | 9.75 | $9.77 | 19131 |
| 2022-02-11 | 9.74 | $9.76 | 2880 |
| 2022-02-09 | 9.74 | $9.73 | 16939 |
| 2022-02-08 | 9.74 | $9.74 | 20045 |
| 2022-02-07 | 9.74 | $9.76 | 40443 |
| 2022-02-04 | 9.74 | $9.75 | 25320 |
| 2022-02-03 | 9.74 | $9.76 | 2465 |
| 2022-02-02 | 9.74 | $9.76 | 142 |
| 2022-02-01 | 9.74 | $9.76 | 19194 |
| 2022-01-31 | 9.74 | $9.75 | 836 |
| 2022-01-28 | 9.73 | $9.73 | 567 |
| 2022-01-27 | 9.73 | $9.72 | 301 |
| 2022-01-26 | 9.74 | $9.72 | 5260 |
| 2022-01-25 | 9.74 | $9.72 | 7606 |
| 2022-01-24 | 9.74 | $9.72 | 1210 |
| 2022-01-21 | 9.74 | $9.74 | 400 |
| 2022-01-20 | 9.74 | $9.76 | 7101 |
| 2022-01-19 | 9.74 | $9.76 | 16377 |
| 2022-01-18 | 9.74 | $9.76 | 57358 |
| 2022-01-14 | 9.73 | $9.74 | 907 |
| 2022-01-13 | 9.73 | $9.74 | 1726 |
| 2022-01-12 | 9.73 | $9.74 | 2725 |
| 2022-01-11 | 9.73 | $9.74 | 209739 |
| 2022-01-10 | 9.73 | $9.75 | 1923 |
| 2022-01-07 | 9.73 | $9.75 | 100585 |
| 2022-01-06 | 9.73 | $9.75 | 695 |
| 2022-01-05 | 9.73 | $9.75 | 21020 |
| 2022-01-04 | 9.72 | $9.74 | 7794 |
| 2022-01-03 | 9.72 | $9.71 | 98625 |
| 2021-12-31 | 9.72 | $9.71 | 11985 |
| 2021-12-30 | 9.72 | $9.70 | 6276 |
| 2021-12-29 | 9.73 | $9.71 | 118625 |
| 2021-12-28 | 9.73 | $9.69 | 89442 |
| 2021-12-27 | 9.73 | $9.75 | 138421 |
| 2021-12-23 | 9.73 | $9.69 | 28965 |
| 2021-12-22 | 9.73 | $9.72 | 140728 |
| 2021-12-21 | 9.73 | $9.70 | 78016 |
| 2021-12-20 | 9.74 | $9.70 | 55746 |
| 2021-12-17 | 9.74 | $9.70 | 50419 |
| 2021-12-16 | 9.75 | $9.71 | 5138 |
| 2021-12-15 | 9.75 | $9.71 | 7587 |
| 2021-12-14 | 9.75 | $9.73 | 17673 |
| 2021-12-13 | 9.76 | $9.72 | 13904 |
| 2021-12-10 | 9.76 | $9.76 | 15856 |
| 2021-12-09 | 9.76 | $9.77 | 11139 |
| 2021-12-08 | 9.76 | $9.73 | 116852 |
| 2021-12-07 | 9.76 | $9.71 | 79489 |
| 2021-12-06 | 9.77 | $9.75 | 98234 |
| 2021-12-02 | 9.77 | $9.80 | 44755 |
| 2021-12-01 | 9.77 | $9.81 | 74198 |
| 2021-11-30 | 9.76 | $9.76 | 57335 |
| 2021-11-29 | 9.76 | $9.76 | 203951 |
| 2021-11-26 | 9.76 | $9.77 | 4180 |
| 2021-11-24 | 9.76 | $9.77 | 12706 |
| 2021-11-23 | 9.76 | $9.74 | 70302 |
| 2021-11-19 | 9.77 | $9.75 | 3460 |
| 2021-11-18 | 9.77 | $9.76 | 1946 |
| 2021-11-17 | 9.77 | $9.78 | 24739 |
| 2021-11-16 | 9.77 | $9.78 | 18140 |
| 2021-11-15 | 9.77 | $9.78 | 898 |
| 2021-11-12 | 9.76 | $9.79 | 159 |
| 2021-11-10 | 9.76 | $9.77 | 1231 |
| 2021-11-09 | 9.76 | $9.78 | 50080 |
| 2021-11-08 | 9.76 | $9.77 | 7728 |
| 2021-11-03 | 9.76 | $9.78 | 2003 |
| 2021-11-02 | 9.76 | $9.76 | 1819 |
| 2021-11-01 | 9.76 | $9.76 | 20498 |
| 2021-10-29 | 9.76 | $9.76 | 42588 |
| 2021-10-28 | 9.75 | $9.74 | 94832 |
| 2021-10-26 | 9.76 | $9.75 | 20184 |
| 2021-10-22 | 9.76 | $9.78 | 6264 |
| 2021-10-21 | 9.75 | $9.77 | 68416 |
| 2021-10-20 | 9.75 | $9.78 | 8113 |
| 2021-10-19 | 9.75 | $9.76 | 32288 |
| 2021-10-18 | 9.75 | $9.79 | 255444 |
| 2021-10-15 | 9.74 | $9.75 | 175 |
| 2021-10-14 | 9.74 | $9.76 | 39506 |
| 2021-10-12 | 9.74 | $9.76 | 340 |
| 2021-10-11 | 9.74 | $9.74 | 300 |
| 2021-10-08 | 9.74 | $9.74 | 8954 |
| 2021-10-07 | 9.74 | $9.80 | 313946 |
| 2021-10-05 | 9.73 | $9.80 | 9750 |
| 2021-10-04 | 9.73 | $9.72 | 42077 |
| 2021-10-01 | 9.73 | $9.80 | 28517 |
| 2021-09-30 | 9.72 | $9.70 | 19411 |
| 2021-09-29 | 9.72 | $9.75 | 5300 |
| 2021-09-28 | 9.72 | $9.76 | 225392 |
| 2021-09-22 | 9.71 | $9.74 | 152999 |
| 2021-09-21 | 9.71 | $9.73 | 413 |
| 2021-09-20 | 9.71 | $9.70 | 24226 |
| 2021-09-16 | 9.71 | $9.70 | 23459 |
| 2021-09-15 | 9.71 | $9.68 | 1290 |
| 2021-09-14 | 9.72 | $9.69 | 577 |
| 2021-09-13 | 9.72 | $9.76 | 24554 |
| 2021-09-09 | 9.71 | $9.75 | 2085 |
| 2021-09-03 | 9.71 | $9.76 | 3432 |
| 2021-09-01 | 9.71 | $9.75 | 2376 |
| 2021-08-31 | 9.70 | $9.75 | 221008 |
| 2021-08-30 | 9.70 | $9.74 | 761 |
| 2021-08-26 | 9.69 | $9.65 | 5517 |
| 2021-08-25 | 9.69 | $9.67 | 760394 |
| 2021-08-24 | 9.70 | $9.66 | 23009 |
| 2021-08-23 | 9.70 | $9.66 | 2362 |
| 2021-08-20 | 9.71 | $9.58 | 53788 |
| 2021-08-19 | 9.72 | $9.67 | 246098 |
| 2021-08-18 | 9.72 | $9.65 | 2936 |
| 2021-08-16 | 9.73 | $9.72 | 174 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.02
2026-08-12
Close Price
$10.03
Vol: 67
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.69
Average
10.19
Maximum
11.40
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 10.02 | $10.03 | 67 |
| 2026-08-11 | 10.02 | $10.02 | 15 |
| 2026-08-10 | 10.02 | $10.02 | 3 |
| 2026-08-07 | 10.02 | $10.02 | 3 |
| 2026-08-06 | 10.02 | $10.02 | 3 |
| 2026-08-05 | 10.02 | $10.02 | 3 |
| 2026-08-04 | 10.02 | $10.02 | 5021 |
| 2026-08-03 | 10.02 | $10.03 | 3 |
| 2026-07-31 | 10.01 | $10.03 | 16313 |
| 2026-07-30 | 10.01 | $10.03 | 500100 |
| 2026-07-29 | 10.01 | $10.01 | 141999 |
| 2026-07-28 | 10.01 | $10.02 | 2.0M |
| 2026-07-27 | 10.01 | $10.02 | 110006 |
| 2026-07-24 | 10.01 | $10.01 | 3 |
| 2026-07-23 | 10.01 | $10.01 | 200 |
| 2026-07-22 | 10.01 | $10.01 | — |
| 2026-07-21 | 10.01 | $10.01 | 23100 |
| 2026-07-20 | 10.01 | $10.01 | 3 |
| 2026-07-17 | 10.01 | $10.01 | 108 |
| 2026-07-16 | 10.01 | $10.01 | 10013 |
| 2026-07-15 | 10.00 | $10.01 | 12040 |
| 2026-07-14 | 10.00 | $10.01 | 2012 |
| 2026-07-13 | 10.00 | $10.01 | 13206 |
| 2026-07-10 | 10.00 | $10.00 | 141642 |
| 2026-07-09 | 10.00 | $10.01 | 280700 |
| 2026-07-08 | 10.00 | $10.00 | 8501 |
| 2026-07-07 | 10.00 | $10.00 | 5107 |
| 2026-07-06 | 10.00 | $10.00 | — |
| 2026-07-02 | 10.00 | $10.00 | 200 |
| 2026-07-01 | 10.00 | $10.01 | 89332 |
| 2026-06-30 | 10.00 | $10.00 | 77900 |
| 2026-06-29 | 9.99 | $10.00 | 108 |
| 2026-06-26 | 9.99 | $10.01 | 3430 |
| 2026-06-25 | 9.99 | $10.01 | — |
| 2026-06-24 | 9.99 | $10.01 | — |
| 2026-06-23 | 9.99 | $10.01 | 1002 |
| 2026-06-22 | 9.98 | $10.01 | 111200 |
| 2026-06-18 | 9.98 | $9.98 | — |
| 2026-06-17 | 9.98 | $9.98 | — |
| 2026-06-16 | 9.98 | $9.98 | — |
| 2026-06-15 | 9.98 | $9.98 | — |
| 2026-06-12 | 9.98 | $9.98 | 1000 |
| 2026-06-11 | 9.98 | $9.98 | — |
| 2026-06-10 | 9.98 | $9.98 | — |
| 2026-06-09 | 9.98 | $9.98 | — |
| 2026-06-08 | 9.98 | $9.98 | — |
| 2026-06-05 | 9.98 | $9.98 | — |
| 2026-06-04 | 9.98 | $9.98 | 20003 |
| 2026-06-03 | 9.97 | $9.98 | — |
| 2026-06-02 | 9.97 | $9.98 | 2000 |
| 2026-06-01 | 9.97 | $9.98 | 3800 |
| 2026-05-29 | 9.97 | $9.98 | 6611 |
| 2026-05-28 | 9.97 | $9.98 | 2905 |
| 2026-05-27 | 9.97 | $9.97 | — |
| 2026-05-26 | 9.97 | $9.97 | — |
| 2026-05-22 | 9.97 | $9.97 | — |
| 2026-05-21 | 9.97 | $9.97 | — |
| 2026-05-20 | 9.96 | $9.97 | — |
| 2026-05-19 | 9.96 | $9.97 | 2902 |
| 2026-05-18 | 9.96 | $9.97 | 110 |
| 2026-05-15 | 9.96 | $10.01 | 2500 |
| 2026-05-14 | 9.96 | $9.97 | — |
| 2026-05-13 | 9.96 | $9.97 | — |
| 2026-05-12 | 9.95 | $9.97 | 2518 |
| 2026-05-11 | 9.95 | $9.94 | — |
| 2026-05-08 | 9.95 | $9.94 | — |
| 2026-05-07 | 9.95 | $9.94 | — |
| 2026-05-06 | 9.95 | $9.94 | 94320 |
| 2026-05-05 | 9.95 | $9.96 | — |
| 2026-05-04 | 9.95 | $9.96 | — |
| 2026-05-01 | 9.95 | $9.96 | — |
| 2026-04-30 | 9.95 | $9.96 | 19900 |
| 2026-04-29 | 9.95 | $9.97 | 8300 |
| 2026-04-28 | 9.94 | $9.96 | — |
| 2026-04-27 | 9.94 | $9.96 | 1739 |
| 2026-04-24 | 9.94 | $9.95 | — |
| 2026-04-23 | 9.94 | $9.95 | 609 |
| 2026-04-22 | 9.93 | $9.94 | 75000 |
| 2026-04-21 | 9.93 | $9.97 | — |
| 2026-04-20 | 9.93 | $9.97 | — |
| 2026-04-17 | 9.92 | $9.97 | 9800 |
| 2026-04-16 | 9.92 | $9.92 | — |
| 2026-04-15 | 9.92 | $9.92 | — |
| 2026-04-14 | 9.92 | $9.92 | — |
| 2026-04-13 | 9.92 | $9.92 | 1604 |
| 2026-04-10 | 9.91 | $9.92 | 432 |
| 2026-04-09 | 9.91 | $9.92 | — |
| 2026-04-08 | 9.91 | $9.92 | 1202 |
| 2026-04-07 | 9.91 | $9.92 | — |
| 2026-04-06 | 9.91 | $9.92 | — |
| 2026-04-02 | 9.91 | $9.92 | 42509 |
| 2026-04-01 | 9.91 | $9.91 | 24000 |
| 2026-03-31 | 9.91 | $9.91 | 445400 |
| 2026-03-30 | 9.90 | $9.93 | 58300 |
| 2026-03-27 | 9.90 | $9.91 | 146 |
| 2026-03-26 | 9.90 | $9.91 | 644700 |
| 2026-03-25 | 9.90 | $9.90 | 2003 |
| 2026-03-24 | 9.90 | $9.90 | — |
| 2026-03-23 | 9.90 | $9.90 | 15707 |
| 2026-03-20 | 9.90 | $9.90 | — |
| 2026-03-19 | 9.90 | $9.90 | 5518 |
| 2026-03-18 | 9.90 | $9.90 | — |
| 2026-03-17 | 9.90 | $9.90 | 1615 |
| 2026-03-16 | 9.90 | $9.90 | 26000 |
| 2026-03-13 | 9.90 | $9.89 | 24312 |
| 2026-03-12 | 9.90 | $9.90 | 6601 |
| 2026-03-11 | 9.91 | $9.90 | 6100 |
| 2026-03-10 | 9.91 | $9.90 | 10714 |
| 2026-03-09 | 9.91 | $9.91 | 13600 |
| 2026-03-06 | 9.91 | $9.90 | 3000 |
| 2026-03-05 | 9.91 | $9.90 | 2700 |
| 2026-03-04 | 9.91 | $9.90 | 9500 |
| 2026-03-03 | 9.91 | $9.90 | 12800 |
| 2026-03-02 | 9.91 | $9.91 | 4614 |
| 2026-02-27 | 9.91 | $9.91 | 182000 |
| 2026-02-26 | 9.91 | $9.92 | 107 |
| 2026-02-25 | 9.91 | $9.90 | 10719 |
| 2026-02-24 | 9.91 | $9.90 | 44935 |
| 2026-02-23 | 9.91 | $9.92 | — |
| 2026-02-20 | 9.91 | $9.92 | — |
| 2026-02-19 | 9.91 | $9.92 | 32637 |
| 2026-02-18 | 9.92 | $9.90 | 5143 |
| 2026-02-17 | 9.93 | $9.90 | 144023 |
| 2026-02-13 | 9.96 | $9.90 | — |
| 2026-02-12 | 9.98 | $9.90 | — |
| 2026-02-11 | 10.02 | $9.90 | 64400 |
| 2026-02-10 | 10.06 | $9.91 | 42509 |
| 2026-02-09 | 10.10 | $9.91 | 309 |
| 2026-02-06 | 10.15 | $9.91 | 35225 |
| 2026-02-05 | 10.21 | $9.94 | — |
| 2026-02-04 | 10.27 | $9.94 | 7103 |
| 2026-02-03 | 10.34 | $9.93 | 804 |
| 2026-02-02 | 10.42 | $9.93 | 11200 |
| 2026-01-30 | 10.50 | $9.94 | 252500 |
| 2026-01-29 | 10.60 | $9.92 | 2700 |
| 2026-01-28 | 10.70 | $9.94 | 825500 |
| 2026-01-27 | 10.80 | $9.90 | 13505 |
| 2026-01-26 | 10.92 | $9.90 | 39900 |
| 2026-01-23 | 11.05 | $9.89 | 23800 |
| 2024-07-08 | 11.18 | $9.74 | 13157 |
| 2024-07-05 | 11.33 | $11.68 | 3601 |
| 2024-07-03 | 11.30 | $11.16 | 888 |
| 2024-07-02 | 11.31 | $11.37 | 1901 |
| 2024-07-01 | 11.31 | $10.97 | 4421 |
| 2024-06-28 | 11.35 | $11.76 | 20457 |
| 2024-06-27 | 11.30 | $10.65 | 1794 |
| 2024-06-26 | 11.37 | $11.06 | 334 |
| 2024-06-25 | 11.40 | $11.36 | 1288 |
| 2024-06-24 | 11.40 | $11.49 | 6526 |
| 2024-06-18 | 11.38 | $11.33 | 545 |
| 2024-06-17 | 11.38 | $11.34 | 1174 |
| 2024-06-14 | 11.38 | $11.46 | 608 |
| 2024-06-13 | 11.37 | $11.47 | 18272 |
| 2024-06-12 | 11.35 | $11.65 | 5959 |
| 2024-06-11 | 11.32 | $11.62 | 77376 |
| 2024-05-30 | 11.28 | $11.41 | 874 |
| 2024-05-24 | 11.26 | $11.31 | 841 |
| 2024-05-23 | 11.26 | $11.35 | 342 |
| 2024-05-20 | 11.24 | $11.35 | 288 |
| 2024-05-08 | 11.23 | $11.25 | 1142 |
| 2024-05-07 | 11.22 | $11.25 | 1120 |
| 2024-05-06 | 11.22 | $11.25 | 1244 |
| 2024-05-03 | 11.22 | $11.23 | 10898 |
| 2024-05-02 | 11.21 | $11.22 | 260 |
| 2024-05-01 | 11.21 | $11.21 | 118 |
| 2024-04-30 | 11.21 | $11.23 | 113 |
| 2024-04-22 | 11.20 | $11.39 | 568 |
| 2024-04-16 | 11.18 | $11.30 | 13516 |
| 2024-04-15 | 11.16 | $11.21 | 3039 |
| 2024-04-12 | 11.16 | $11.20 | 1430 |
| 2024-04-10 | 11.15 | $11.15 | 208 |
| 2024-04-08 | 11.15 | $11.17 | 343 |
| 2024-03-28 | 11.15 | $11.28 | 202 |
| 2024-03-27 | 11.14 | $11.12 | 2446 |
| 2024-03-26 | 11.14 | $11.07 | 2496 |
| 2024-03-21 | 11.14 | $11.07 | 27532 |
| 2024-03-19 | 11.15 | $11.05 | 182 |
| 2024-03-14 | 11.15 | $11.19 | 178 |
| 2024-03-13 | 11.15 | $11.22 | 178 |
| 2024-03-12 | 11.14 | $11.36 | 269 |
| 2024-03-06 | 11.11 | $11.40 | 346 |
| 2024-03-01 | 11.08 | $11.06 | 334 |
| 2024-02-29 | 11.08 | $11.01 | 135 |
| 2024-02-21 | 11.09 | $11.07 | 1409 |
| 2024-02-20 | 11.09 | $11.01 | 722 |
| 2024-02-16 | 11.09 | $11.01 | 141 |
| 2024-02-14 | 11.10 | $11.19 | 338 |
| 2024-02-13 | 11.09 | $11.20 | 331 |
| 2024-02-08 | 11.08 | $11.08 | 632 |
| 2024-02-07 | 11.08 | $11.24 | 1981 |
| 2024-02-06 | 11.06 | $11.06 | 3539 |
| 2024-02-02 | 11.06 | $11.12 | 3629 |
| 2024-01-31 | 11.06 | $11.04 | 1001 |
| 2024-01-26 | 11.06 | $11.07 | 6554 |
| 2024-01-23 | 11.06 | $11.06 | 1206 |
| 2024-01-19 | 11.06 | $11.05 | 289991 |
| 2024-01-18 | 11.06 | $11.01 | 320 |
| 2024-01-16 | 11.07 | $11.01 | 123 |
| 2024-01-12 | 11.07 | $11.02 | 795 |
| 2024-01-11 | 11.08 | $11.02 | 17364 |
| 2024-01-10 | 11.08 | $11.09 | 310296 |
| 2024-01-08 | 11.08 | $11.10 | 525 |
| 2024-01-05 | 11.08 | $11.09 | 104416 |
| 2024-01-04 | 11.07 | $11.10 | 520548 |
| 2024-01-03 | 11.07 | $11.10 | 428452 |
| 2024-01-02 | 11.06 | $11.10 | 584 |
| 2023-12-29 | 11.06 | $11.07 | 4090 |
| 2023-12-28 | 11.06 | $11.11 | 10797 |
| 2023-12-27 | 11.05 | $11.06 | 7111 |
| 2023-12-26 | 11.04 | $11.11 | 12453 |
| 2023-12-21 | 11.04 | $11.07 | 414 |
| 2023-12-20 | 11.03 | $11.05 | 1322 |
| 2023-12-19 | 11.03 | $11.10 | 101866 |
| 2023-12-15 | 11.02 | $11.04 | 698 |
| 2023-12-14 | 11.01 | $11.04 | 100109 |
| 2023-12-11 | 11.01 | $11.04 | 3197 |
| 2023-12-08 | 11.00 | $11.02 | 695 |
| 2023-12-06 | 11.00 | $11.03 | 5743 |
| 2023-12-05 | 10.99 | $11.02 | 75939 |
| 2023-11-27 | 10.99 | $11.02 | 33447 |
| 2023-11-21 | 10.98 | $11.03 | 54272 |
| 2023-11-16 | 10.97 | $11.01 | 38957 |
| 2023-11-14 | 10.96 | $11.02 | 18524 |
| 2023-11-13 | 10.96 | $11.00 | 531 |
| 2023-11-10 | 10.95 | $11.02 | 314 |
| 2023-11-08 | 10.94 | $11.00 | 13757 |
| 2023-11-06 | 10.93 | $10.97 | 612 |
| 2023-11-01 | 10.92 | $10.96 | 51725 |
| 2023-10-31 | 10.92 | $11.03 | 47638 |
| 2023-10-30 | 10.91 | $10.94 | 6161 |
| 2023-10-27 | 10.90 | $10.92 | 51340 |
| 2023-10-26 | 10.89 | $10.91 | 4143 |
| 2023-10-25 | 10.89 | $10.92 | 2717 |
| 2023-10-24 | 10.89 | $10.92 | 68082 |
| 2023-10-23 | 10.88 | $10.91 | 6232 |
| 2023-10-20 | 10.88 | $10.92 | 4149 |
| 2023-10-18 | 10.87 | $10.91 | 1020 |
| 2023-10-17 | 10.87 | $10.92 | 815 |
| 2023-10-16 | 10.86 | $10.91 | 1095 |
| 2023-10-12 | 10.85 | $10.88 | 145 |
| 2023-10-11 | 10.85 | $10.88 | 4451 |
| 2023-10-10 | 10.85 | $10.88 | 732 |
| 2023-10-09 | 10.85 | $10.88 | 14811 |
| 2023-10-06 | 10.84 | $10.86 | 35472 |
| 2023-10-05 | 10.84 | $10.86 | 20202 |
| 2023-10-04 | 10.84 | $10.84 | 274462 |
| 2023-10-03 | 10.84 | $10.81 | 108 |
| 2023-10-02 | 10.85 | $10.81 | 109 |
| 2023-09-29 | 10.85 | $10.82 | 27374 |
| 2023-09-22 | 10.85 | $10.82 | 700 |
| 2023-09-21 | 10.86 | $10.83 | 23293 |
| 2023-09-20 | 10.86 | $10.83 | 1287 |
| 2023-09-19 | 10.86 | $10.83 | 2013 |
| 2023-09-18 | 10.86 | $10.84 | 21567 |
| 2023-09-14 | 10.86 | $10.90 | 203 |
| 2023-09-13 | 10.86 | $10.90 | 107 |
| 2023-09-11 | 10.85 | $10.86 | 201 |
| 2023-09-07 | 10.85 | $10.86 | 3016 |
| 2023-09-06 | 10.84 | $10.87 | 6402 |
| 2023-09-05 | 10.84 | $10.90 | 12500 |
| 2023-08-31 | 10.83 | $10.90 | 201 |
| 2023-08-30 | 10.82 | $10.88 | 203 |
| 2023-08-29 | 10.81 | $10.85 | 2098 |
| 2023-08-25 | 10.80 | $10.85 | 17108 |
| 2023-08-24 | 10.79 | $10.84 | 2271 |
| 2023-08-22 | 10.79 | $10.82 | 2119 |
| 2023-08-16 | 10.78 | $10.83 | 30129 |
| 2023-08-15 | 10.77 | $10.83 | 8403 |
| 2023-08-14 | 10.76 | $10.80 | 6769 |
| 2023-08-10 | 10.76 | $10.80 | 272 |
| 2023-08-09 | 10.75 | $10.81 | 2448 |
| 2023-08-08 | 10.74 | $10.79 | 4916 |
| 2023-08-04 | 10.73 | $10.80 | 45315 |
| 2023-08-03 | 10.72 | $10.84 | 100 |
| 2023-08-02 | 10.70 | $10.74 | 2245 |
| 2023-08-01 | 10.70 | $10.74 | 702 |
| 2023-07-31 | 10.69 | $10.71 | 1455 |
| 2023-07-27 | 10.68 | $10.73 | 10722 |
| 2023-07-26 | 10.67 | $10.80 | 13435 |
| 2023-07-25 | 10.66 | $10.71 | 102 |
| 2023-07-24 | 10.65 | $10.71 | 4622 |
| 2023-07-21 | 10.64 | $10.71 | 15101 |
| 2023-07-20 | 10.63 | $10.70 | 14005 |
| 2023-07-17 | 10.62 | $10.65 | 5204 |
| 2023-07-14 | 10.61 | $10.64 | 105 |
| 2023-07-13 | 10.61 | $10.68 | 889 |
| 2023-07-12 | 10.60 | $10.68 | 880 |
| 2023-07-11 | 10.59 | $10.64 | 107 |
| 2023-07-10 | 10.58 | $10.62 | 100 |
| 2023-07-07 | 10.57 | $10.62 | 101 |
| 2023-07-06 | 10.57 | $10.62 | 9120 |
| 2023-07-05 | 10.56 | $10.60 | 103 |
| 2023-07-03 | 10.56 | $10.60 | 104 |
| 2023-06-23 | 10.55 | $10.60 | 19195 |
| 2023-06-21 | 10.55 | $10.58 | 131501 |
| 2023-06-20 | 10.54 | $10.52 | 55095 |
| 2023-06-16 | 10.54 | $10.52 | 593 |
| 2023-06-15 | 10.54 | $10.56 | 705 |
| 2023-06-14 | 10.54 | $10.52 | 100 |
| 2023-06-13 | 10.54 | $10.57 | 217 |
| 2023-06-12 | 10.54 | $10.57 | 1402 |
| 2023-06-09 | 10.53 | $10.58 | 494 |
| 2023-06-06 | 10.52 | $10.57 | 473 |
| 2023-06-05 | 10.52 | $10.54 | 26379 |
| 2023-06-02 | 10.51 | $10.54 | 3105 |
| 2023-06-01 | 10.51 | $10.55 | 490 |
| 2023-05-31 | 10.50 | $10.52 | 8114 |
| 2023-05-26 | 10.50 | $10.51 | 1909 |
| 2023-05-25 | 10.50 | $10.52 | 2378 |
| 2023-05-24 | 10.49 | $10.52 | 1205 |
| 2023-05-23 | 10.49 | $10.52 | 684 |
| 2023-05-22 | 10.48 | $10.52 | 4718 |
| 2023-05-19 | 10.47 | $10.50 | 810 |
| 2023-05-18 | 10.47 | $10.52 | 101 |
| 2023-05-17 | 10.46 | $10.50 | 139 |
| 2023-05-16 | 10.45 | $10.48 | 101 |
| 2023-05-15 | 10.44 | $10.48 | 101 |
| 2023-05-12 | 10.43 | $10.48 | 101 |
| 2023-05-11 | 10.43 | $10.48 | 101 |
| 2023-05-03 | 10.42 | $10.48 | 189 |
| 2023-05-02 | 10.41 | $10.52 | 197 |
| 2023-04-28 | 10.40 | $10.49 | 886 |
| 2023-04-27 | 10.38 | $10.45 | 15807 |
| 2023-04-26 | 10.37 | $10.42 | 3743 |
| 2023-04-25 | 10.37 | $10.41 | 43418 |
| 2023-04-21 | 10.36 | $10.41 | 5024 |
| 2023-04-18 | 10.36 | $10.45 | 2405 |
| 2023-04-12 | 10.35 | $10.35 | 261212 |
| 2023-04-11 | 10.35 | $10.35 | 33242 |
| 2023-04-10 | 10.34 | $10.35 | 108 |
| 2023-04-06 | 10.34 | $10.37 | 101 |
| 2023-04-05 | 10.34 | $10.35 | 102 |
| 2023-03-30 | 10.34 | $10.38 | 600 |
| 2023-03-28 | 10.33 | $10.34 | 1857 |
| 2023-03-27 | 10.33 | $10.33 | 11564 |
| 2023-03-21 | 10.33 | $10.32 | 3130 |
| 2023-03-20 | 10.33 | $10.36 | 9273 |
| 2023-03-13 | 10.32 | $10.32 | 3328 |
| 2023-03-06 | 10.32 | $10.35 | 334 |
| 2023-03-01 | 10.32 | $10.40 | 371 |
| 2023-02-28 | 10.31 | $10.31 | 242 |
| 2023-02-27 | 10.30 | $10.30 | 2740 |
| 2023-02-23 | 10.30 | $10.30 | 9313 |
| 2023-02-22 | 10.30 | $10.31 | 2304 |
| 2023-02-21 | 10.30 | $10.35 | 2275 |
| 2023-02-16 | 10.29 | $10.35 | 26101 |
| 2023-02-15 | 10.28 | $10.29 | 728 |
| 2023-02-14 | 10.28 | $10.32 | 11472 |
| 2023-02-13 | 10.27 | $10.27 | 216 |
| 2023-02-09 | 10.27 | $10.32 | 534 |
| 2023-02-08 | 10.26 | $10.33 | 6236 |
| 2023-02-07 | 10.25 | $10.30 | 5236 |
| 2023-02-06 | 10.24 | $10.30 | 58463 |
| 2023-02-03 | 10.23 | $10.29 | 55789 |
| 2023-02-02 | 10.22 | $10.30 | 14040 |
| 2023-02-01 | 10.21 | $10.24 | 2947 |
| 2023-01-31 | 10.21 | $10.24 | 7419 |
| 2023-01-30 | 10.20 | $10.22 | 16804 |
| 2023-01-27 | 10.20 | $10.23 | 8442 |
| 2023-01-26 | 10.19 | $10.22 | 6949 |
| 2023-01-25 | 10.19 | $10.23 | 32139 |
| 2023-01-24 | 10.18 | $10.23 | 2845 |
| 2023-01-23 | 10.17 | $10.22 | 2693 |
| 2023-01-20 | 10.17 | $10.21 | 67457 |
| 2023-01-19 | 10.16 | $10.20 | 108336 |
| 2023-01-18 | 10.15 | $10.26 | 28051 |
| 2023-01-17 | 10.14 | $10.18 | 800 |
| 2023-01-13 | 10.14 | $10.19 | 400 |
| 2023-01-11 | 10.13 | $10.18 | 27825 |
| 2023-01-10 | 10.12 | $10.16 | 139122 |
| 2023-01-09 | 10.12 | $10.16 | 185121 |
| 2023-01-06 | 10.11 | $10.13 | 38653 |
| 2023-01-05 | 10.11 | $10.15 | 730707 |
| 2023-01-04 | 10.10 | $10.14 | 33395 |
| 2023-01-03 | 10.10 | $10.12 | 15518 |
| 2022-12-30 | 10.09 | $10.11 | 16774 |
| 2022-12-29 | 10.09 | $10.11 | 231040 |
| 2022-12-28 | 10.09 | $10.11 | 16910 |
| 2022-12-27 | 10.09 | $10.10 | 293 |
| 2022-12-23 | 10.09 | $10.09 | 3994 |
| 2022-12-22 | 10.08 | $10.08 | 4108 |
| 2022-12-21 | 10.08 | $10.10 | 20823 |
| 2022-12-20 | 10.08 | $10.09 | 9368 |
| 2022-12-19 | 10.08 | $10.09 | 21023 |
| 2022-12-15 | 10.08 | $10.09 | 30301 |
| 2022-12-14 | 10.07 | $10.09 | 13402 |
| 2022-12-13 | 10.07 | $10.08 | 38900 |
| 2022-12-12 | 10.07 | $10.09 | 10630 |
| 2022-12-09 | 10.07 | $10.09 | 2418 |
| 2022-12-08 | 10.06 | $10.09 | 94176 |
| 2022-12-07 | 10.06 | $10.08 | 67730 |
| 2022-12-06 | 10.05 | $10.07 | 7848 |
| 2022-12-05 | 10.05 | $10.07 | 3632 |
| 2022-12-02 | 10.05 | $10.06 | 2792 |
| 2022-12-01 | 10.05 | $10.07 | 3900 |
| 2022-11-30 | 10.04 | $10.07 | 2258 |
| 2022-11-28 | 10.04 | $10.07 | 3800 |
| 2022-11-23 | 10.03 | $10.07 | 302 |
| 2022-11-22 | 10.03 | $10.05 | 4177 |
| 2022-11-18 | 10.02 | $10.04 | 162 |
| 2022-11-15 | 10.02 | $10.04 | 12193 |
| 2022-11-14 | 10.02 | $10.03 | 19195 |
| 2022-11-11 | 10.02 | $10.03 | 148850 |
| 2022-11-10 | 10.02 | $10.03 | 563900 |
| 2022-11-09 | 10.01 | $10.03 | 45175 |
| 2022-11-08 | 10.01 | $10.03 | 45612 |
| 2022-11-07 | 10.01 | $10.03 | 44874 |
| 2022-11-04 | 10.00 | $10.02 | 33001 |
| 2022-11-03 | 10.00 | $10.02 | 33302 |
| 2022-11-02 | 10.00 | $10.02 | 246032 |
| 2022-11-01 | 10.00 | $10.01 | 38337 |
| 2022-10-31 | 9.99 | $10.02 | 31346 |
| 2022-10-28 | 9.99 | $10.01 | 30100 |
| 2022-10-27 | 9.99 | $10.00 | 10000 |
| 2022-10-26 | 9.99 | $10.00 | 302148 |
| 2022-10-25 | 9.98 | $9.99 | 258154 |
| 2022-10-24 | 9.98 | $9.99 | 213 |
| 2022-10-21 | 9.98 | $9.99 | 34065 |
| 2022-10-20 | 9.98 | $9.99 | 6979 |
| 2022-10-19 | 9.98 | $9.99 | 27314 |
| 2022-10-18 | 9.97 | $10.00 | 85248 |
| 2022-10-17 | 9.97 | $9.99 | 1.2M |
| 2022-10-14 | 9.96 | $9.98 | 16900 |
| 2022-10-13 | 9.96 | $9.98 | 71333 |
| 2022-10-12 | 9.96 | $9.98 | 919713 |
| 2022-10-11 | 9.96 | $9.98 | 2225 |
| 2022-10-10 | 9.95 | $9.98 | 605 |
| 2022-10-07 | 9.95 | $9.97 | 550 |
| 2022-10-05 | 9.95 | $9.97 | 258002 |
| 2022-10-04 | 9.94 | $9.96 | 352 |
| 2022-10-03 | 9.94 | $9.96 | 24602 |
| 2022-09-30 | 9.94 | $9.96 | 63937 |
| 2022-09-29 | 9.94 | $9.95 | 17975 |
| 2022-09-28 | 9.93 | $9.94 | 60603 |
| 2022-09-26 | 9.93 | $9.94 | 200 |
| 2022-09-23 | 9.93 | $9.94 | 103254 |
| 2022-09-22 | 9.93 | $9.94 | 718 |
| 2022-09-21 | 9.93 | $9.94 | 26163 |
| 2022-09-20 | 9.93 | $9.94 | 67797 |
| 2022-09-19 | 9.93 | $9.93 | 65205 |
| 2022-09-16 | 9.92 | $9.93 | 2002 |
| 2022-09-15 | 9.92 | $9.93 | 55350 |
| 2022-09-14 | 9.92 | $9.93 | 493551 |
| 2022-09-12 | 9.92 | $9.94 | 1000 |
| 2022-09-09 | 9.92 | $9.93 | 1462 |
| 2022-09-08 | 9.91 | $9.93 | 2123 |
| 2022-09-07 | 9.91 | $9.94 | 88421 |
| 2022-09-06 | 9.91 | $9.92 | 30614 |
| 2022-09-02 | 9.91 | $9.92 | 350 |
| 2022-09-01 | 9.90 | $9.92 | 113777 |
| 2022-08-31 | 9.90 | $9.92 | 37325 |
| 2022-08-30 | 9.90 | $9.91 | 9797 |
| 2022-08-29 | 9.90 | $9.90 | 602749 |
| 2022-08-25 | 9.90 | $9.90 | 60198 |
| 2022-08-24 | 9.90 | $9.90 | 1438 |
| 2022-08-23 | 9.90 | $9.92 | 8842 |
| 2022-08-22 | 9.89 | $9.90 | 41799 |
| 2022-08-19 | 9.89 | $9.90 | 301702 |
| 2022-08-18 | 9.89 | $9.89 | 699896 |
| 2022-08-17 | 9.89 | $9.89 | 615001 |
| 2022-08-16 | 9.89 | $9.90 | 120635 |
| 2022-08-15 | 9.89 | $9.90 | 2502 |
| 2022-08-11 | 9.88 | $9.89 | 611934 |
| 2022-08-10 | 9.88 | $9.89 | 7863 |
| 2022-08-09 | 9.88 | $9.89 | 28676 |
| 2022-08-08 | 9.88 | $9.89 | 2371 |
| 2022-08-05 | 9.88 | $9.89 | 20707 |
| 2022-08-04 | 9.88 | $9.90 | 43134 |
| 2022-08-03 | 9.87 | $9.89 | 13002 |
| 2022-08-02 | 9.87 | $9.88 | 9248 |
| 2022-08-01 | 9.87 | $9.88 | 414000 |
| 2022-07-29 | 9.87 | $9.88 | 1093 |
| 2022-07-28 | 9.87 | $9.88 | 2289 |
| 2022-07-27 | 9.86 | $9.88 | 5018 |
| 2022-07-26 | 9.86 | $9.88 | 838 |
| 2022-07-25 | 9.86 | $9.88 | 1712 |
| 2022-07-22 | 9.85 | $9.87 | 9804 |
| 2022-07-21 | 9.85 | $9.87 | 492 |
| 2022-07-20 | 9.85 | $9.86 | 9596 |
| 2022-07-19 | 9.85 | $9.86 | 9482 |
| 2022-07-15 | 9.84 | $9.86 | 744 |
| 2022-07-14 | 9.84 | $9.86 | 914 |
| 2022-07-13 | 9.84 | $9.87 | 20310 |
| 2022-07-12 | 9.84 | $9.84 | 27926 |
| 2022-07-11 | 9.84 | $9.84 | 419227 |
| 2022-07-08 | 9.83 | $9.85 | 3647 |
| 2022-07-07 | 9.83 | $9.84 | 267424 |
| 2022-07-06 | 9.83 | $9.84 | 114646 |
| 2022-07-05 | 9.83 | $9.83 | 395923 |
| 2022-07-01 | 9.83 | $9.85 | 88203 |
| 2022-06-30 | 9.83 | $9.84 | 26543 |
| 2022-06-29 | 9.83 | $9.84 | 803734 |
| 2022-06-27 | 9.83 | $9.83 | 147893 |
| 2022-06-24 | 9.83 | $9.84 | 58531 |
| 2022-06-23 | 9.82 | $9.81 | 106138 |
| 2022-06-22 | 9.82 | $9.84 | 44351 |
| 2022-06-21 | 9.82 | $9.82 | 8146 |
| 2022-06-17 | 9.82 | $9.81 | 4536 |
| 2022-06-16 | 9.82 | $9.82 | 4224 |
| 2022-06-15 | 9.82 | $9.82 | 93202 |
| 2022-06-14 | 9.82 | $9.82 | 9678 |
| 2022-06-13 | 9.82 | $9.82 | 15024 |
| 2022-06-10 | 9.82 | $9.84 | 11648 |
| 2022-06-09 | 9.82 | $9.83 | 7730 |
| 2022-06-08 | 9.82 | $9.83 | 2825 |
| 2022-06-07 | 9.82 | $9.84 | 54934 |
| 2022-06-06 | 9.81 | $9.83 | 350 |
| 2022-06-02 | 9.81 | $9.83 | 10475 |
| 2022-06-01 | 9.81 | $9.82 | 6220 |
| 2022-05-31 | 9.81 | $9.82 | 3976 |
| 2022-05-27 | 9.81 | $9.82 | 324375 |
| 2022-05-26 | 9.81 | $9.83 | 2799 |
| 2022-05-25 | 9.81 | $9.81 | 21062 |
| 2022-05-24 | 9.81 | $9.80 | 14967 |
| 2022-05-23 | 9.81 | $9.80 | 7332 |
| 2022-05-20 | 9.81 | $9.79 | 17587 |
| 2022-05-19 | 9.82 | $9.79 | 5059 |
| 2022-05-18 | 9.82 | $9.79 | 123987 |
| 2022-05-17 | 9.82 | $9.82 | 3906 |
| 2022-05-16 | 9.83 | $9.80 | 6431 |
| 2022-05-13 | 9.83 | $9.80 | 3518 |
| 2022-05-12 | 9.83 | $9.79 | 29193 |
| 2022-05-11 | 9.84 | $9.79 | 269980 |
| 2022-05-10 | 9.84 | $9.82 | 120270 |
| 2022-05-09 | 9.84 | $9.83 | 14927 |
| 2022-05-06 | 9.85 | $9.84 | 18599 |
| 2022-05-05 | 9.85 | $9.85 | 234096 |
| 2022-05-04 | 9.84 | $9.86 | 1639 |
| 2022-05-02 | 9.84 | $9.85 | 8623 |
| 2022-04-29 | 9.84 | $9.84 | 12208 |
| 2022-04-28 | 9.84 | $9.85 | 7101 |
| 2022-04-27 | 9.84 | $9.85 | 140580 |
| 2022-04-26 | 9.84 | $9.85 | 129803 |
| 2022-04-25 | 9.83 | $9.84 | 48880 |
| 2022-04-22 | 9.83 | $9.84 | 311 |
| 2022-04-21 | 9.83 | $9.85 | 147872 |
| 2022-04-20 | 9.83 | $9.84 | 80377 |
| 2022-04-19 | 9.82 | $9.85 | 104142 |
| 2022-04-18 | 9.82 | $9.86 | 102 |
| 2022-04-14 | 9.81 | $9.83 | 1456 |
| 2022-04-13 | 9.81 | $9.84 | 100176 |
| 2022-04-07 | 9.81 | $9.82 | 200785 |
| 2022-04-06 | 9.81 | $9.82 | 3900 |
| 2022-04-05 | 9.80 | $9.81 | 1856 |
| 2022-04-04 | 9.80 | $9.83 | 1282 |
| 2022-04-01 | 9.80 | $9.83 | 50222 |
| 2022-03-31 | 9.80 | $9.83 | 6459 |
| 2022-03-30 | 9.79 | $9.80 | 21654 |
| 2022-03-29 | 9.79 | $9.80 | 55263 |
| 2022-03-28 | 9.79 | $9.80 | 628 |
| 2022-03-25 | 9.79 | $9.79 | 2604 |
| 2022-03-24 | 9.79 | $9.79 | 468 |
| 2022-03-23 | 9.78 | $9.78 | 27290 |
| 2022-03-22 | 9.78 | $9.79 | 829 |
| 2022-03-21 | 9.78 | $9.79 | 14709 |
| 2022-03-17 | 9.78 | $9.80 | 71206 |
| 2022-03-16 | 9.78 | $9.79 | 74314 |
| 2022-03-15 | 9.78 | $9.79 | 52082 |
| 2022-03-14 | 9.77 | $9.80 | 111425 |
| 2022-03-11 | 9.77 | $9.80 | 171917 |
| 2022-03-10 | 9.77 | $9.78 | 485 |
| 2022-03-09 | 9.76 | $9.78 | 6520 |
| 2022-03-08 | 9.76 | $9.78 | 28334 |
| 2022-03-07 | 9.76 | $9.78 | 10081 |
| 2022-03-04 | 9.76 | $9.77 | 11501 |
| 2022-03-03 | 9.76 | $9.77 | 12663 |
| 2022-03-02 | 9.76 | $9.76 | 5507 |
| 2022-03-01 | 9.75 | $9.76 | 27038 |
| 2022-02-28 | 9.75 | $9.76 | 32656 |
| 2022-02-25 | 9.75 | $9.75 | 61381 |
| 2022-02-24 | 9.75 | $9.74 | 60844 |
| 2022-02-23 | 9.75 | $9.76 | 2002 |
| 2022-02-22 | 9.75 | $9.76 | 32468 |
| 2022-02-17 | 9.75 | $9.75 | 150107 |
| 2022-02-16 | 9.75 | $9.76 | 12172 |
| 2022-02-15 | 9.75 | $9.76 | 4468 |
| 2022-02-14 | 9.75 | $9.77 | 19131 |
| 2022-02-11 | 9.75 | $9.76 | 2880 |
| 2022-02-09 | 9.74 | $9.73 | 16939 |
| 2022-02-08 | 9.75 | $9.74 | 20045 |
| 2022-02-07 | 9.75 | $9.76 | 40443 |
| 2022-02-04 | 9.74 | $9.75 | 25320 |
| 2022-02-03 | 9.74 | $9.76 | 2465 |
| 2022-02-02 | 9.74 | $9.76 | 142 |
| 2022-02-01 | 9.74 | $9.76 | 19194 |
| 2022-01-31 | 9.74 | $9.75 | 836 |
| 2022-01-28 | 9.74 | $9.73 | 567 |
| 2022-01-27 | 9.74 | $9.72 | 301 |
| 2022-01-26 | 9.74 | $9.72 | 5260 |
| 2022-01-25 | 9.74 | $9.72 | 7606 |
| 2022-01-24 | 9.74 | $9.72 | 1210 |
| 2022-01-21 | 9.74 | $9.74 | 400 |
| 2022-01-20 | 9.74 | $9.76 | 7101 |
| 2022-01-19 | 9.74 | $9.76 | 16377 |
| 2022-01-18 | 9.74 | $9.76 | 57358 |
| 2022-01-14 | 9.73 | $9.74 | 907 |
| 2022-01-13 | 9.73 | $9.74 | 1726 |
| 2022-01-12 | 9.73 | $9.74 | 2725 |
| 2022-01-11 | 9.73 | $9.74 | 209739 |
| 2022-01-10 | 9.73 | $9.75 | 1923 |
| 2022-01-07 | 9.72 | $9.75 | 100585 |
| 2022-01-06 | 9.72 | $9.75 | 695 |
| 2022-01-05 | 9.72 | $9.75 | 21020 |
| 2022-01-04 | 9.71 | $9.74 | 7794 |
| 2022-01-03 | 9.71 | $9.71 | 98625 |
| 2021-12-31 | 9.71 | $9.71 | 11985 |
| 2021-12-30 | 9.71 | $9.70 | 6276 |
| 2021-12-29 | 9.72 | $9.71 | 118625 |
| 2021-12-28 | 9.72 | $9.69 | 89442 |
| 2021-12-27 | 9.72 | $9.75 | 138421 |
| 2021-12-23 | 9.72 | $9.69 | 28965 |
| 2021-12-22 | 9.73 | $9.72 | 140728 |
| 2021-12-21 | 9.73 | $9.70 | 78016 |
| 2021-12-20 | 9.73 | $9.70 | 55746 |
| 2021-12-17 | 9.74 | $9.70 | 50419 |
| 2021-12-16 | 9.74 | $9.71 | 5138 |
| 2021-12-15 | 9.75 | $9.71 | 7587 |
| 2021-12-14 | 9.75 | $9.73 | 17673 |
| 2021-12-13 | 9.76 | $9.72 | 13904 |
| 2021-12-10 | 9.76 | $9.76 | 15856 |
| 2021-12-09 | 9.76 | $9.77 | 11139 |
| 2021-12-08 | 9.76 | $9.73 | 116852 |
| 2021-12-07 | 9.77 | $9.71 | 79489 |
| 2021-12-06 | 9.77 | $9.75 | 98234 |
| 2021-12-02 | 9.77 | $9.80 | 44755 |
| 2021-12-01 | 9.77 | $9.81 | 74198 |
| 2021-11-30 | 9.77 | $9.76 | 57335 |
| 2021-11-29 | 9.77 | $9.76 | 203951 |
| 2021-11-26 | 9.77 | $9.77 | 4180 |
| 2021-11-24 | 9.77 | $9.77 | 12706 |
| 2021-11-23 | 9.77 | $9.74 | 70302 |
| 2021-11-19 | 9.77 | $9.75 | 3460 |
| 2021-11-18 | 9.77 | $9.76 | 1946 |
| 2021-11-17 | 9.77 | $9.78 | 24739 |
| 2021-11-16 | 9.77 | $9.78 | 18140 |
| 2021-11-15 | 9.77 | $9.78 | 898 |
| 2021-11-12 | 9.77 | $9.79 | 159 |
| 2021-11-10 | 9.77 | $9.77 | 1231 |
| 2021-11-09 | 9.77 | $9.78 | 50080 |
| 2021-11-08 | 9.76 | $9.77 | 7728 |
| 2021-11-03 | 9.76 | $9.78 | 2003 |
| 2021-11-02 | 9.76 | $9.76 | 1819 |
| 2021-11-01 | 9.76 | $9.76 | 20498 |
| 2021-10-29 | 9.76 | $9.76 | 42588 |
| 2021-10-28 | 9.76 | $9.74 | 94832 |
| 2021-10-26 | 9.76 | $9.75 | 20184 |
| 2021-10-22 | 9.76 | $9.78 | 6264 |
| 2021-10-21 | 9.76 | $9.77 | 68416 |
| 2021-10-20 | 9.76 | $9.78 | 8113 |
| 2021-10-19 | 9.76 | $9.76 | 32288 |
| 2021-10-18 | 9.75 | $9.79 | 255444 |
| 2021-10-15 | 9.75 | $9.75 | 175 |
| 2021-10-14 | 9.75 | $9.76 | 39506 |
| 2021-10-12 | 9.75 | $9.76 | 340 |
| 2021-10-11 | 9.75 | $9.74 | 300 |
| 2021-10-08 | 9.75 | $9.74 | 8954 |
| 2021-10-07 | 9.75 | $9.80 | 313946 |
| 2021-10-05 | 9.74 | $9.80 | 9750 |
| 2021-10-04 | 9.73 | $9.72 | 42077 |
| 2021-10-01 | 9.73 | $9.80 | 28517 |
| 2021-09-30 | 9.72 | $9.70 | 19411 |
| 2021-09-29 | 9.72 | $9.75 | 5300 |
| 2021-09-28 | 9.72 | $9.76 | 225392 |
| 2021-09-22 | 9.71 | $9.74 | 152999 |
| 2021-09-21 | 9.71 | $9.73 | 413 |
| 2021-09-20 | 9.71 | $9.70 | 24226 |
| 2021-09-16 | 9.71 | $9.70 | 23459 |
| 2021-09-15 | 9.71 | $9.68 | 1290 |
| 2021-09-14 | 9.71 | $9.69 | 577 |
| 2021-09-13 | 9.71 | $9.76 | 24554 |
| 2021-09-09 | 9.71 | $9.75 | 2085 |
| 2021-09-03 | 9.70 | $9.76 | 3432 |
| 2021-09-01 | 9.70 | $9.75 | 2376 |
| 2021-08-31 | 9.69 | $9.75 | 221008 |
| 2021-08-30 | 9.69 | $9.74 | 761 |
| 2021-08-26 | 9.69 | $9.65 | 5517 |
| 2021-08-25 | 9.69 | $9.67 | 760394 |
| 2021-08-24 | 9.69 | $9.66 | 23009 |
| 2021-08-23 | 9.70 | $9.66 | 2362 |
| 2021-08-20 | 9.70 | $9.58 | 53788 |
| 2021-08-19 | 9.72 | $9.67 | 246098 |
| 2021-08-18 | 9.72 | $9.65 | 2936 |
| 2021-08-16 | 9.73 | $9.72 | 174 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.03
2026-08-12
Close Price
$10.03
Vol: 67
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.66
Average
10.19
Maximum
11.47
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 10.03 | $10.03 | 67 |
| 2026-08-11 | 10.02 | $10.02 | 15 |
| 2026-08-10 | 10.02 | $10.02 | 3 |
| 2026-08-07 | 10.02 | $10.02 | 3 |
| 2026-08-06 | 10.02 | $10.02 | 3 |
| 2026-08-05 | 10.02 | $10.02 | 3 |
| 2026-08-04 | 10.02 | $10.02 | 5021 |
| 2026-08-03 | 10.02 | $10.03 | 3 |
| 2026-07-31 | 10.02 | $10.03 | 16313 |
| 2026-07-30 | 10.02 | $10.03 | 500100 |
| 2026-07-29 | 10.02 | $10.01 | 141999 |
| 2026-07-28 | 10.02 | $10.02 | 2.0M |
| 2026-07-27 | 10.02 | $10.02 | 110006 |
| 2026-07-24 | 10.01 | $10.01 | 3 |
| 2026-07-23 | 10.01 | $10.01 | 200 |
| 2026-07-22 | 10.01 | $10.01 | — |
| 2026-07-21 | 10.01 | $10.01 | 23100 |
| 2026-07-20 | 10.01 | $10.01 | 3 |
| 2026-07-17 | 10.01 | $10.01 | 108 |
| 2026-07-16 | 10.01 | $10.01 | 10013 |
| 2026-07-15 | 10.01 | $10.01 | 12040 |
| 2026-07-14 | 10.01 | $10.01 | 2012 |
| 2026-07-13 | 10.01 | $10.01 | 13206 |
| 2026-07-10 | 10.01 | $10.00 | 141642 |
| 2026-07-09 | 10.01 | $10.01 | 280700 |
| 2026-07-08 | 10.01 | $10.00 | 8501 |
| 2026-07-07 | 10.01 | $10.00 | 5107 |
| 2026-07-06 | 10.01 | $10.00 | — |
| 2026-07-02 | 10.01 | $10.00 | 200 |
| 2026-07-01 | 10.01 | $10.01 | 89332 |
| 2026-06-30 | 10.00 | $10.00 | 77900 |
| 2026-06-29 | 10.00 | $10.00 | 108 |
| 2026-06-26 | 10.00 | $10.01 | 3430 |
| 2026-06-25 | 10.00 | $10.01 | — |
| 2026-06-24 | 10.00 | $10.01 | — |
| 2026-06-23 | 9.99 | $10.01 | 1002 |
| 2026-06-22 | 9.99 | $10.01 | 111200 |
| 2026-06-18 | 9.98 | $9.98 | — |
| 2026-06-17 | 9.98 | $9.98 | — |
| 2026-06-16 | 9.98 | $9.98 | — |
| 2026-06-15 | 9.98 | $9.98 | — |
| 2026-06-12 | 9.98 | $9.98 | 1000 |
| 2026-06-11 | 9.98 | $9.98 | — |
| 2026-06-10 | 9.98 | $9.98 | — |
| 2026-06-09 | 9.98 | $9.98 | — |
| 2026-06-08 | 9.98 | $9.98 | — |
| 2026-06-05 | 9.98 | $9.98 | — |
| 2026-06-04 | 9.98 | $9.98 | 20003 |
| 2026-06-03 | 9.98 | $9.98 | — |
| 2026-06-02 | 9.98 | $9.98 | 2000 |
| 2026-06-01 | 9.98 | $9.98 | 3800 |
| 2026-05-29 | 9.98 | $9.98 | 6611 |
| 2026-05-28 | 9.98 | $9.98 | 2905 |
| 2026-05-27 | 9.97 | $9.97 | — |
| 2026-05-26 | 9.97 | $9.97 | — |
| 2026-05-22 | 9.97 | $9.97 | — |
| 2026-05-21 | 9.97 | $9.97 | — |
| 2026-05-20 | 9.97 | $9.97 | — |
| 2026-05-19 | 9.97 | $9.97 | 2902 |
| 2026-05-18 | 9.97 | $9.97 | 110 |
| 2026-05-15 | 9.97 | $10.01 | 2500 |
| 2026-05-14 | 9.96 | $9.97 | — |
| 2026-05-13 | 9.96 | $9.97 | — |
| 2026-05-12 | 9.95 | $9.97 | 2518 |
| 2026-05-11 | 9.95 | $9.94 | — |
| 2026-05-08 | 9.95 | $9.94 | — |
| 2026-05-07 | 9.95 | $9.94 | — |
| 2026-05-06 | 9.96 | $9.94 | 94320 |
| 2026-05-05 | 9.96 | $9.96 | — |
| 2026-05-04 | 9.96 | $9.96 | — |
| 2026-05-01 | 9.96 | $9.96 | — |
| 2026-04-30 | 9.95 | $9.96 | 19900 |
| 2026-04-29 | 9.95 | $9.97 | 8300 |
| 2026-04-28 | 9.95 | $9.96 | — |
| 2026-04-27 | 9.94 | $9.96 | 1739 |
| 2026-04-24 | 9.94 | $9.95 | — |
| 2026-04-23 | 9.94 | $9.95 | 609 |
| 2026-04-22 | 9.93 | $9.94 | 75000 |
| 2026-04-21 | 9.93 | $9.97 | — |
| 2026-04-20 | 9.92 | $9.97 | — |
| 2026-04-17 | 9.91 | $9.97 | 9800 |
| 2026-04-16 | 9.90 | $9.92 | — |
| 2026-04-15 | 9.90 | $9.92 | — |
| 2026-04-14 | 9.90 | $9.92 | — |
| 2026-04-13 | 9.90 | $9.92 | 1604 |
| 2026-04-10 | 9.89 | $9.92 | 432 |
| 2026-04-09 | 9.89 | $9.92 | — |
| 2026-04-08 | 9.89 | $9.92 | 1202 |
| 2026-04-07 | 9.88 | $9.92 | — |
| 2026-04-06 | 9.88 | $9.92 | — |
| 2026-04-02 | 9.88 | $9.92 | 42509 |
| 2026-04-01 | 9.87 | $9.91 | 24000 |
| 2026-03-31 | 9.87 | $9.91 | 445400 |
| 2026-03-30 | 9.86 | $9.93 | 58300 |
| 2026-03-27 | 9.85 | $9.91 | 146 |
| 2026-03-26 | 9.85 | $9.91 | 644700 |
| 2026-03-25 | 9.84 | $9.90 | 2003 |
| 2026-03-24 | 9.84 | $9.90 | — |
| 2026-03-23 | 9.84 | $9.90 | 15707 |
| 2026-03-20 | 9.83 | $9.90 | — |
| 2026-03-19 | 9.83 | $9.90 | 5518 |
| 2026-03-18 | 9.82 | $9.90 | — |
| 2026-03-17 | 9.82 | $9.90 | 1615 |
| 2026-03-16 | 9.81 | $9.90 | 26000 |
| 2026-03-13 | 9.81 | $9.89 | 24312 |
| 2026-03-12 | 9.80 | $9.90 | 6601 |
| 2026-03-11 | 9.80 | $9.90 | 6100 |
| 2026-03-10 | 9.79 | $9.90 | 10714 |
| 2026-03-09 | 9.79 | $9.91 | 13600 |
| 2026-03-06 | 9.78 | $9.90 | 3000 |
| 2026-03-05 | 9.78 | $9.90 | 2700 |
| 2026-03-04 | 9.77 | $9.90 | 9500 |
| 2026-03-03 | 9.77 | $9.90 | 12800 |
| 2026-03-02 | 9.76 | $9.91 | 4614 |
| 2026-02-27 | 9.76 | $9.91 | 182000 |
| 2026-02-26 | 9.75 | $9.92 | 107 |
| 2026-02-25 | 9.75 | $9.90 | 10719 |
| 2026-02-24 | 9.75 | $9.90 | 44935 |
| 2026-02-23 | 9.75 | $9.92 | — |
| 2026-02-20 | 9.74 | $9.92 | — |
| 2026-02-19 | 9.74 | $9.92 | 32637 |
| 2026-02-18 | 9.74 | $9.90 | 5143 |
| 2026-02-17 | 9.75 | $9.90 | 144023 |
| 2026-02-13 | 9.76 | $9.90 | — |
| 2026-02-12 | 9.77 | $9.90 | — |
| 2026-02-11 | 9.79 | $9.90 | 64400 |
| 2026-02-10 | 9.81 | $9.91 | 42509 |
| 2026-02-09 | 9.84 | $9.91 | 309 |
| 2026-02-06 | 9.87 | $9.91 | 35225 |
| 2026-02-05 | 9.91 | $9.94 | — |
| 2026-02-04 | 9.95 | $9.94 | 7103 |
| 2026-02-03 | 10.01 | $9.93 | 804 |
| 2026-02-02 | 10.07 | $9.93 | 11200 |
| 2026-01-30 | 10.15 | $9.94 | 252500 |
| 2026-01-29 | 10.24 | $9.92 | 2700 |
| 2026-01-28 | 10.36 | $9.94 | 825500 |
| 2026-01-27 | 10.49 | $9.90 | 13505 |
| 2026-01-26 | 10.65 | $9.90 | 39900 |
| 2026-01-23 | 10.84 | $9.89 | 23800 |
| 2024-07-08 | 11.06 | $9.74 | 13157 |
| 2024-07-05 | 11.35 | $11.68 | 3601 |
| 2024-07-03 | 11.27 | $11.16 | 888 |
| 2024-07-02 | 11.30 | $11.37 | 1901 |
| 2024-07-01 | 11.28 | $10.97 | 4421 |
| 2024-06-28 | 11.35 | $11.76 | 20457 |
| 2024-06-27 | 11.26 | $10.65 | 1794 |
| 2024-06-26 | 11.39 | $11.06 | 334 |
| 2024-06-25 | 11.45 | $11.36 | 1288 |
| 2024-06-24 | 11.46 | $11.49 | 6526 |
| 2024-06-18 | 11.44 | $11.33 | 545 |
| 2024-06-17 | 11.46 | $11.34 | 1174 |
| 2024-06-14 | 11.47 | $11.46 | 608 |
| 2024-06-13 | 11.46 | $11.47 | 18272 |
| 2024-06-12 | 11.44 | $11.65 | 5959 |
| 2024-06-11 | 11.39 | $11.62 | 77376 |
| 2024-05-30 | 11.33 | $11.41 | 874 |
| 2024-05-24 | 11.31 | $11.31 | 841 |
| 2024-05-23 | 11.30 | $11.35 | 342 |
| 2024-05-20 | 11.28 | $11.35 | 288 |
| 2024-05-08 | 11.26 | $11.25 | 1142 |
| 2024-05-07 | 11.26 | $11.25 | 1120 |
| 2024-05-06 | 11.25 | $11.25 | 1244 |
| 2024-05-03 | 11.25 | $11.23 | 10898 |
| 2024-05-02 | 11.25 | $11.22 | 260 |
| 2024-05-01 | 11.25 | $11.21 | 118 |
| 2024-04-30 | 11.25 | $11.23 | 113 |
| 2024-04-22 | 11.25 | $11.39 | 568 |
| 2024-04-16 | 11.21 | $11.30 | 13516 |
| 2024-04-15 | 11.19 | $11.21 | 3039 |
| 2024-04-12 | 11.18 | $11.20 | 1430 |
| 2024-04-10 | 11.17 | $11.15 | 208 |
| 2024-04-08 | 11.17 | $11.17 | 343 |
| 2024-03-28 | 11.17 | $11.28 | 202 |
| 2024-03-27 | 11.14 | $11.12 | 2446 |
| 2024-03-26 | 11.15 | $11.07 | 2496 |
| 2024-03-21 | 11.16 | $11.07 | 27532 |
| 2024-03-19 | 11.18 | $11.05 | 182 |
| 2024-03-14 | 11.20 | $11.19 | 178 |
| 2024-03-13 | 11.19 | $11.22 | 178 |
| 2024-03-12 | 11.18 | $11.36 | 269 |
| 2024-03-06 | 11.14 | $11.40 | 346 |
| 2024-03-01 | 11.08 | $11.06 | 334 |
| 2024-02-29 | 11.08 | $11.01 | 135 |
| 2024-02-21 | 11.10 | $11.07 | 1409 |
| 2024-02-20 | 11.10 | $11.01 | 722 |
| 2024-02-16 | 11.12 | $11.01 | 141 |
| 2024-02-14 | 11.14 | $11.19 | 338 |
| 2024-02-13 | 11.12 | $11.20 | 331 |
| 2024-02-08 | 11.10 | $11.08 | 632 |
| 2024-02-07 | 11.11 | $11.24 | 1981 |
| 2024-02-06 | 11.07 | $11.06 | 3539 |
| 2024-02-02 | 11.08 | $11.12 | 3629 |
| 2024-01-31 | 11.06 | $11.04 | 1001 |
| 2024-01-26 | 11.07 | $11.07 | 6554 |
| 2024-01-23 | 11.07 | $11.06 | 1206 |
| 2024-01-19 | 11.07 | $11.05 | 289991 |
| 2024-01-18 | 11.07 | $11.01 | 320 |
| 2024-01-16 | 11.08 | $11.01 | 123 |
| 2024-01-12 | 11.09 | $11.02 | 795 |
| 2024-01-11 | 11.10 | $11.02 | 17364 |
| 2024-01-10 | 11.11 | $11.09 | 310296 |
| 2024-01-08 | 11.11 | $11.10 | 525 |
| 2024-01-05 | 11.11 | $11.09 | 104416 |
| 2024-01-04 | 11.11 | $11.10 | 520548 |
| 2024-01-03 | 11.10 | $11.10 | 428452 |
| 2024-01-02 | 11.10 | $11.10 | 584 |
| 2023-12-29 | 11.09 | $11.07 | 4090 |
| 2023-12-28 | 11.09 | $11.11 | 10797 |
| 2023-12-27 | 11.08 | $11.06 | 7111 |
| 2023-12-26 | 11.08 | $11.11 | 12453 |
| 2023-12-21 | 11.07 | $11.07 | 414 |
| 2023-12-20 | 11.06 | $11.05 | 1322 |
| 2023-12-19 | 11.06 | $11.10 | 101866 |
| 2023-12-15 | 11.05 | $11.04 | 698 |
| 2023-12-14 | 11.04 | $11.04 | 100109 |
| 2023-12-11 | 11.04 | $11.04 | 3197 |
| 2023-12-08 | 11.03 | $11.02 | 695 |
| 2023-12-06 | 11.03 | $11.03 | 5743 |
| 2023-12-05 | 11.03 | $11.02 | 75939 |
| 2023-11-27 | 11.02 | $11.02 | 33447 |
| 2023-11-21 | 11.02 | $11.03 | 54272 |
| 2023-11-16 | 11.01 | $11.01 | 38957 |
| 2023-11-14 | 11.00 | $11.02 | 18524 |
| 2023-11-13 | 10.99 | $11.00 | 531 |
| 2023-11-10 | 10.99 | $11.02 | 314 |
| 2023-11-08 | 10.97 | $11.00 | 13757 |
| 2023-11-06 | 10.96 | $10.97 | 612 |
| 2023-11-01 | 10.96 | $10.96 | 51725 |
| 2023-10-31 | 10.95 | $11.03 | 47638 |
| 2023-10-30 | 10.93 | $10.94 | 6161 |
| 2023-10-27 | 10.92 | $10.92 | 51340 |
| 2023-10-26 | 10.92 | $10.91 | 4143 |
| 2023-10-25 | 10.92 | $10.92 | 2717 |
| 2023-10-24 | 10.91 | $10.92 | 68082 |
| 2023-10-23 | 10.91 | $10.91 | 6232 |
| 2023-10-20 | 10.91 | $10.92 | 4149 |
| 2023-10-18 | 10.90 | $10.91 | 1020 |
| 2023-10-17 | 10.89 | $10.92 | 815 |
| 2023-10-16 | 10.89 | $10.91 | 1095 |
| 2023-10-12 | 10.88 | $10.88 | 145 |
| 2023-10-11 | 10.87 | $10.88 | 4451 |
| 2023-10-10 | 10.87 | $10.88 | 732 |
| 2023-10-09 | 10.86 | $10.88 | 14811 |
| 2023-10-06 | 10.86 | $10.86 | 35472 |
| 2023-10-05 | 10.86 | $10.86 | 20202 |
| 2023-10-04 | 10.85 | $10.84 | 274462 |
| 2023-10-03 | 10.85 | $10.81 | 108 |
| 2023-10-02 | 10.86 | $10.81 | 109 |
| 2023-09-29 | 10.87 | $10.82 | 27374 |
| 2023-09-22 | 10.87 | $10.82 | 700 |
| 2023-09-21 | 10.88 | $10.83 | 23293 |
| 2023-09-20 | 10.89 | $10.83 | 1287 |
| 2023-09-19 | 10.89 | $10.83 | 2013 |
| 2023-09-18 | 10.90 | $10.84 | 21567 |
| 2023-09-14 | 10.91 | $10.90 | 203 |
| 2023-09-13 | 10.90 | $10.90 | 107 |
| 2023-09-11 | 10.89 | $10.86 | 201 |
| 2023-09-07 | 10.89 | $10.86 | 3016 |
| 2023-09-06 | 10.89 | $10.87 | 6402 |
| 2023-09-05 | 10.89 | $10.90 | 12500 |
| 2023-08-31 | 10.88 | $10.90 | 201 |
| 2023-08-30 | 10.87 | $10.88 | 203 |
| 2023-08-29 | 10.86 | $10.85 | 2098 |
| 2023-08-25 | 10.85 | $10.85 | 17108 |
| 2023-08-24 | 10.84 | $10.84 | 2271 |
| 2023-08-22 | 10.84 | $10.82 | 2119 |
| 2023-08-16 | 10.83 | $10.83 | 30129 |
| 2023-08-15 | 10.82 | $10.83 | 8403 |
| 2023-08-14 | 10.81 | $10.80 | 6769 |
| 2023-08-10 | 10.81 | $10.80 | 272 |
| 2023-08-09 | 10.80 | $10.81 | 2448 |
| 2023-08-08 | 10.79 | $10.79 | 4916 |
| 2023-08-04 | 10.78 | $10.80 | 45315 |
| 2023-08-03 | 10.77 | $10.84 | 100 |
| 2023-08-02 | 10.75 | $10.74 | 2245 |
| 2023-08-01 | 10.74 | $10.74 | 702 |
| 2023-07-31 | 10.73 | $10.71 | 1455 |
| 2023-07-27 | 10.73 | $10.73 | 10722 |
| 2023-07-26 | 10.72 | $10.80 | 13435 |
| 2023-07-25 | 10.70 | $10.71 | 102 |
| 2023-07-24 | 10.69 | $10.71 | 4622 |
| 2023-07-21 | 10.68 | $10.71 | 15101 |
| 2023-07-20 | 10.67 | $10.70 | 14005 |
| 2023-07-17 | 10.66 | $10.65 | 5204 |
| 2023-07-14 | 10.65 | $10.64 | 105 |
| 2023-07-13 | 10.65 | $10.68 | 889 |
| 2023-07-12 | 10.64 | $10.68 | 880 |
| 2023-07-11 | 10.62 | $10.64 | 107 |
| 2023-07-10 | 10.62 | $10.62 | 100 |
| 2023-07-07 | 10.61 | $10.62 | 101 |
| 2023-07-06 | 10.60 | $10.62 | 9120 |
| 2023-07-05 | 10.59 | $10.60 | 103 |
| 2023-07-03 | 10.59 | $10.60 | 104 |
| 2023-06-23 | 10.58 | $10.60 | 19195 |
| 2023-06-21 | 10.57 | $10.58 | 131501 |
| 2023-06-20 | 10.56 | $10.52 | 55095 |
| 2023-06-16 | 10.57 | $10.52 | 593 |
| 2023-06-15 | 10.57 | $10.56 | 705 |
| 2023-06-14 | 10.57 | $10.52 | 100 |
| 2023-06-13 | 10.58 | $10.57 | 217 |
| 2023-06-12 | 10.57 | $10.57 | 1402 |
| 2023-06-09 | 10.57 | $10.58 | 494 |
| 2023-06-06 | 10.56 | $10.57 | 473 |
| 2023-06-05 | 10.55 | $10.54 | 26379 |
| 2023-06-02 | 10.55 | $10.54 | 3105 |
| 2023-06-01 | 10.54 | $10.55 | 490 |
| 2023-05-31 | 10.54 | $10.52 | 8114 |
| 2023-05-26 | 10.53 | $10.51 | 1909 |
| 2023-05-25 | 10.53 | $10.52 | 2378 |
| 2023-05-24 | 10.53 | $10.52 | 1205 |
| 2023-05-23 | 10.52 | $10.52 | 684 |
| 2023-05-22 | 10.52 | $10.52 | 4718 |
| 2023-05-19 | 10.51 | $10.50 | 810 |
| 2023-05-18 | 10.51 | $10.52 | 101 |
| 2023-05-17 | 10.50 | $10.50 | 139 |
| 2023-05-16 | 10.49 | $10.48 | 101 |
| 2023-05-15 | 10.49 | $10.48 | 101 |
| 2023-05-12 | 10.48 | $10.48 | 101 |
| 2023-05-11 | 10.47 | $10.48 | 101 |
| 2023-05-03 | 10.47 | $10.48 | 189 |
| 2023-05-02 | 10.46 | $10.52 | 197 |
| 2023-04-28 | 10.44 | $10.49 | 886 |
| 2023-04-27 | 10.42 | $10.45 | 15807 |
| 2023-04-26 | 10.41 | $10.42 | 3743 |
| 2023-04-25 | 10.40 | $10.41 | 43418 |
| 2023-04-21 | 10.39 | $10.41 | 5024 |
| 2023-04-18 | 10.39 | $10.45 | 2405 |
| 2023-04-12 | 10.37 | $10.35 | 261212 |
| 2023-04-11 | 10.37 | $10.35 | 33242 |
| 2023-04-10 | 10.37 | $10.35 | 108 |
| 2023-04-06 | 10.37 | $10.37 | 101 |
| 2023-04-05 | 10.37 | $10.35 | 102 |
| 2023-03-30 | 10.36 | $10.38 | 600 |
| 2023-03-28 | 10.36 | $10.34 | 1857 |
| 2023-03-27 | 10.35 | $10.33 | 11564 |
| 2023-03-21 | 10.36 | $10.32 | 3130 |
| 2023-03-20 | 10.36 | $10.36 | 9273 |
| 2023-03-13 | 10.35 | $10.32 | 3328 |
| 2023-03-06 | 10.35 | $10.35 | 334 |
| 2023-03-01 | 10.35 | $10.40 | 371 |
| 2023-02-28 | 10.33 | $10.31 | 242 |
| 2023-02-27 | 10.33 | $10.30 | 2740 |
| 2023-02-23 | 10.33 | $10.30 | 9313 |
| 2023-02-22 | 10.34 | $10.31 | 2304 |
| 2023-02-21 | 10.34 | $10.35 | 2275 |
| 2023-02-16 | 10.33 | $10.35 | 26101 |
| 2023-02-15 | 10.32 | $10.29 | 728 |
| 2023-02-14 | 10.31 | $10.32 | 11472 |
| 2023-02-13 | 10.31 | $10.27 | 216 |
| 2023-02-09 | 10.31 | $10.32 | 534 |
| 2023-02-08 | 10.30 | $10.33 | 6236 |
| 2023-02-07 | 10.29 | $10.30 | 5236 |
| 2023-02-06 | 10.28 | $10.30 | 58463 |
| 2023-02-03 | 10.27 | $10.29 | 55789 |
| 2023-02-02 | 10.26 | $10.30 | 14040 |
| 2023-02-01 | 10.24 | $10.24 | 2947 |
| 2023-01-31 | 10.24 | $10.24 | 7419 |
| 2023-01-30 | 10.23 | $10.22 | 16804 |
| 2023-01-27 | 10.23 | $10.23 | 8442 |
| 2023-01-26 | 10.23 | $10.22 | 6949 |
| 2023-01-25 | 10.22 | $10.23 | 32139 |
| 2023-01-24 | 10.22 | $10.23 | 2845 |
| 2023-01-23 | 10.21 | $10.22 | 2693 |
| 2023-01-20 | 10.20 | $10.21 | 67457 |
| 2023-01-19 | 10.20 | $10.20 | 108336 |
| 2023-01-18 | 10.19 | $10.26 | 28051 |
| 2023-01-17 | 10.17 | $10.18 | 800 |
| 2023-01-13 | 10.16 | $10.19 | 400 |
| 2023-01-11 | 10.15 | $10.18 | 27825 |
| 2023-01-10 | 10.15 | $10.16 | 139122 |
| 2023-01-09 | 10.14 | $10.16 | 185121 |
| 2023-01-06 | 10.13 | $10.13 | 38653 |
| 2023-01-05 | 10.13 | $10.15 | 730707 |
| 2023-01-04 | 10.12 | $10.14 | 33395 |
| 2023-01-03 | 10.11 | $10.12 | 15518 |
| 2022-12-30 | 10.11 | $10.11 | 16774 |
| 2022-12-29 | 10.11 | $10.11 | 231040 |
| 2022-12-28 | 10.11 | $10.11 | 16910 |
| 2022-12-27 | 10.10 | $10.10 | 293 |
| 2022-12-23 | 10.10 | $10.09 | 3994 |
| 2022-12-22 | 10.10 | $10.08 | 4108 |
| 2022-12-21 | 10.10 | $10.10 | 20823 |
| 2022-12-20 | 10.10 | $10.09 | 9368 |
| 2022-12-19 | 10.10 | $10.09 | 21023 |
| 2022-12-15 | 10.09 | $10.09 | 30301 |
| 2022-12-14 | 10.09 | $10.09 | 13402 |
| 2022-12-13 | 10.09 | $10.08 | 38900 |
| 2022-12-12 | 10.09 | $10.09 | 10630 |
| 2022-12-09 | 10.09 | $10.09 | 2418 |
| 2022-12-08 | 10.08 | $10.09 | 94176 |
| 2022-12-07 | 10.08 | $10.08 | 67730 |
| 2022-12-06 | 10.07 | $10.07 | 7848 |
| 2022-12-05 | 10.07 | $10.07 | 3632 |
| 2022-12-02 | 10.07 | $10.06 | 2792 |
| 2022-12-01 | 10.07 | $10.07 | 3900 |
| 2022-11-30 | 10.06 | $10.07 | 2258 |
| 2022-11-28 | 10.06 | $10.07 | 3800 |
| 2022-11-23 | 10.05 | $10.07 | 302 |
| 2022-11-22 | 10.04 | $10.05 | 4177 |
| 2022-11-18 | 10.04 | $10.04 | 162 |
| 2022-11-15 | 10.04 | $10.04 | 12193 |
| 2022-11-14 | 10.04 | $10.03 | 19195 |
| 2022-11-11 | 10.03 | $10.03 | 148850 |
| 2022-11-10 | 10.03 | $10.03 | 563900 |
| 2022-11-09 | 10.03 | $10.03 | 45175 |
| 2022-11-08 | 10.03 | $10.03 | 45612 |
| 2022-11-07 | 10.02 | $10.03 | 44874 |
| 2022-11-04 | 10.02 | $10.02 | 33001 |
| 2022-11-03 | 10.02 | $10.02 | 33302 |
| 2022-11-02 | 10.02 | $10.02 | 246032 |
| 2022-11-01 | 10.01 | $10.01 | 38337 |
| 2022-10-31 | 10.01 | $10.02 | 31346 |
| 2022-10-28 | 10.00 | $10.01 | 30100 |
| 2022-10-27 | 10.00 | $10.00 | 10000 |
| 2022-10-26 | 10.00 | $10.00 | 302148 |
| 2022-10-25 | 10.00 | $9.99 | 258154 |
| 2022-10-24 | 10.00 | $9.99 | 213 |
| 2022-10-21 | 9.99 | $9.99 | 34065 |
| 2022-10-20 | 9.99 | $9.99 | 6979 |
| 2022-10-19 | 9.99 | $9.99 | 27314 |
| 2022-10-18 | 9.99 | $10.00 | 85248 |
| 2022-10-17 | 9.98 | $9.99 | 1.2M |
| 2022-10-14 | 9.98 | $9.98 | 16900 |
| 2022-10-13 | 9.98 | $9.98 | 71333 |
| 2022-10-12 | 9.98 | $9.98 | 919713 |
| 2022-10-11 | 9.97 | $9.98 | 2225 |
| 2022-10-10 | 9.97 | $9.98 | 605 |
| 2022-10-07 | 9.96 | $9.97 | 550 |
| 2022-10-05 | 9.96 | $9.97 | 258002 |
| 2022-10-04 | 9.96 | $9.96 | 352 |
| 2022-10-03 | 9.95 | $9.96 | 24602 |
| 2022-09-30 | 9.95 | $9.96 | 63937 |
| 2022-09-29 | 9.95 | $9.95 | 17975 |
| 2022-09-28 | 9.94 | $9.94 | 60603 |
| 2022-09-26 | 9.94 | $9.94 | 200 |
| 2022-09-23 | 9.94 | $9.94 | 103254 |
| 2022-09-22 | 9.94 | $9.94 | 718 |
| 2022-09-21 | 9.94 | $9.94 | 26163 |
| 2022-09-20 | 9.94 | $9.94 | 67797 |
| 2022-09-19 | 9.94 | $9.93 | 65205 |
| 2022-09-16 | 9.94 | $9.93 | 2002 |
| 2022-09-15 | 9.93 | $9.93 | 55350 |
| 2022-09-14 | 9.93 | $9.93 | 493551 |
| 2022-09-12 | 9.93 | $9.94 | 1000 |
| 2022-09-09 | 9.93 | $9.93 | 1462 |
| 2022-09-08 | 9.93 | $9.93 | 2123 |
| 2022-09-07 | 9.92 | $9.94 | 88421 |
| 2022-09-06 | 9.92 | $9.92 | 30614 |
| 2022-09-02 | 9.92 | $9.92 | 350 |
| 2022-09-01 | 9.91 | $9.92 | 113777 |
| 2022-08-31 | 9.91 | $9.92 | 37325 |
| 2022-08-30 | 9.91 | $9.91 | 9797 |
| 2022-08-29 | 9.91 | $9.90 | 602749 |
| 2022-08-25 | 9.91 | $9.90 | 60198 |
| 2022-08-24 | 9.91 | $9.90 | 1438 |
| 2022-08-23 | 9.91 | $9.92 | 8842 |
| 2022-08-22 | 9.90 | $9.90 | 41799 |
| 2022-08-19 | 9.90 | $9.90 | 301702 |
| 2022-08-18 | 9.90 | $9.89 | 699896 |
| 2022-08-17 | 9.90 | $9.89 | 615001 |
| 2022-08-16 | 9.90 | $9.90 | 120635 |
| 2022-08-15 | 9.90 | $9.90 | 2502 |
| 2022-08-11 | 9.90 | $9.89 | 611934 |
| 2022-08-10 | 9.89 | $9.89 | 7863 |
| 2022-08-09 | 9.89 | $9.89 | 28676 |
| 2022-08-08 | 9.89 | $9.89 | 2371 |
| 2022-08-05 | 9.89 | $9.89 | 20707 |
| 2022-08-04 | 9.89 | $9.90 | 43134 |
| 2022-08-03 | 9.88 | $9.89 | 13002 |
| 2022-08-02 | 9.88 | $9.88 | 9248 |
| 2022-08-01 | 9.88 | $9.88 | 414000 |
| 2022-07-29 | 9.88 | $9.88 | 1093 |
| 2022-07-28 | 9.88 | $9.88 | 2289 |
| 2022-07-27 | 9.87 | $9.88 | 5018 |
| 2022-07-26 | 9.87 | $9.88 | 838 |
| 2022-07-25 | 9.87 | $9.88 | 1712 |
| 2022-07-22 | 9.86 | $9.87 | 9804 |
| 2022-07-21 | 9.86 | $9.87 | 492 |
| 2022-07-20 | 9.86 | $9.86 | 9596 |
| 2022-07-19 | 9.86 | $9.86 | 9482 |
| 2022-07-15 | 9.85 | $9.86 | 744 |
| 2022-07-14 | 9.85 | $9.86 | 914 |
| 2022-07-13 | 9.85 | $9.87 | 20310 |
| 2022-07-12 | 9.84 | $9.84 | 27926 |
| 2022-07-11 | 9.84 | $9.84 | 419227 |
| 2022-07-08 | 9.84 | $9.85 | 3647 |
| 2022-07-07 | 9.84 | $9.84 | 267424 |
| 2022-07-06 | 9.84 | $9.84 | 114646 |
| 2022-07-05 | 9.84 | $9.83 | 395923 |
| 2022-07-01 | 9.84 | $9.85 | 88203 |
| 2022-06-30 | 9.83 | $9.84 | 26543 |
| 2022-06-29 | 9.83 | $9.84 | 803734 |
| 2022-06-27 | 9.83 | $9.83 | 147893 |
| 2022-06-24 | 9.83 | $9.84 | 58531 |
| 2022-06-23 | 9.82 | $9.81 | 106138 |
| 2022-06-22 | 9.83 | $9.84 | 44351 |
| 2022-06-21 | 9.82 | $9.82 | 8146 |
| 2022-06-17 | 9.82 | $9.81 | 4536 |
| 2022-06-16 | 9.82 | $9.82 | 4224 |
| 2022-06-15 | 9.83 | $9.82 | 93202 |
| 2022-06-14 | 9.83 | $9.82 | 9678 |
| 2022-06-13 | 9.83 | $9.82 | 15024 |
| 2022-06-10 | 9.83 | $9.84 | 11648 |
| 2022-06-09 | 9.82 | $9.83 | 7730 |
| 2022-06-08 | 9.82 | $9.83 | 2825 |
| 2022-06-07 | 9.82 | $9.84 | 54934 |
| 2022-06-06 | 9.82 | $9.83 | 350 |
| 2022-06-02 | 9.82 | $9.83 | 10475 |
| 2022-06-01 | 9.81 | $9.82 | 6220 |
| 2022-05-31 | 9.81 | $9.82 | 3976 |
| 2022-05-27 | 9.81 | $9.82 | 324375 |
| 2022-05-26 | 9.81 | $9.83 | 2799 |
| 2022-05-25 | 9.80 | $9.81 | 21062 |
| 2022-05-24 | 9.80 | $9.80 | 14967 |
| 2022-05-23 | 9.80 | $9.80 | 7332 |
| 2022-05-20 | 9.81 | $9.79 | 17587 |
| 2022-05-19 | 9.81 | $9.79 | 5059 |
| 2022-05-18 | 9.81 | $9.79 | 123987 |
| 2022-05-17 | 9.82 | $9.82 | 3906 |
| 2022-05-16 | 9.82 | $9.80 | 6431 |
| 2022-05-13 | 9.83 | $9.80 | 3518 |
| 2022-05-12 | 9.83 | $9.79 | 29193 |
| 2022-05-11 | 9.84 | $9.79 | 269980 |
| 2022-05-10 | 9.85 | $9.82 | 120270 |
| 2022-05-09 | 9.85 | $9.83 | 14927 |
| 2022-05-06 | 9.86 | $9.84 | 18599 |
| 2022-05-05 | 9.86 | $9.85 | 234096 |
| 2022-05-04 | 9.86 | $9.86 | 1639 |
| 2022-05-02 | 9.85 | $9.85 | 8623 |
| 2022-04-29 | 9.85 | $9.84 | 12208 |
| 2022-04-28 | 9.85 | $9.85 | 7101 |
| 2022-04-27 | 9.85 | $9.85 | 140580 |
| 2022-04-26 | 9.85 | $9.85 | 129803 |
| 2022-04-25 | 9.85 | $9.84 | 48880 |
| 2022-04-22 | 9.85 | $9.84 | 311 |
| 2022-04-21 | 9.85 | $9.85 | 147872 |
| 2022-04-20 | 9.84 | $9.84 | 80377 |
| 2022-04-19 | 9.84 | $9.85 | 104142 |
| 2022-04-18 | 9.84 | $9.86 | 102 |
| 2022-04-14 | 9.83 | $9.83 | 1456 |
| 2022-04-13 | 9.83 | $9.84 | 100176 |
| 2022-04-07 | 9.82 | $9.82 | 200785 |
| 2022-04-06 | 9.82 | $9.82 | 3900 |
| 2022-04-05 | 9.82 | $9.81 | 1856 |
| 2022-04-04 | 9.82 | $9.83 | 1282 |
| 2022-04-01 | 9.81 | $9.83 | 50222 |
| 2022-03-31 | 9.81 | $9.83 | 6459 |
| 2022-03-30 | 9.80 | $9.80 | 21654 |
| 2022-03-29 | 9.80 | $9.80 | 55263 |
| 2022-03-28 | 9.80 | $9.80 | 628 |
| 2022-03-25 | 9.79 | $9.79 | 2604 |
| 2022-03-24 | 9.79 | $9.79 | 468 |
| 2022-03-23 | 9.79 | $9.78 | 27290 |
| 2022-03-22 | 9.79 | $9.79 | 829 |
| 2022-03-21 | 9.79 | $9.79 | 14709 |
| 2022-03-17 | 9.79 | $9.80 | 71206 |
| 2022-03-16 | 9.79 | $9.79 | 74314 |
| 2022-03-15 | 9.79 | $9.79 | 52082 |
| 2022-03-14 | 9.79 | $9.80 | 111425 |
| 2022-03-11 | 9.78 | $9.80 | 171917 |
| 2022-03-10 | 9.78 | $9.78 | 485 |
| 2022-03-09 | 9.77 | $9.78 | 6520 |
| 2022-03-08 | 9.77 | $9.78 | 28334 |
| 2022-03-07 | 9.77 | $9.78 | 10081 |
| 2022-03-04 | 9.76 | $9.77 | 11501 |
| 2022-03-03 | 9.76 | $9.77 | 12663 |
| 2022-03-02 | 9.76 | $9.76 | 5507 |
| 2022-03-01 | 9.76 | $9.76 | 27038 |
| 2022-02-28 | 9.76 | $9.76 | 32656 |
| 2022-02-25 | 9.76 | $9.75 | 61381 |
| 2022-02-24 | 9.76 | $9.74 | 60844 |
| 2022-02-23 | 9.76 | $9.76 | 2002 |
| 2022-02-22 | 9.76 | $9.76 | 32468 |
| 2022-02-17 | 9.76 | $9.75 | 150107 |
| 2022-02-16 | 9.76 | $9.76 | 12172 |
| 2022-02-15 | 9.75 | $9.76 | 4468 |
| 2022-02-14 | 9.75 | $9.77 | 19131 |
| 2022-02-11 | 9.75 | $9.76 | 2880 |
| 2022-02-09 | 9.75 | $9.73 | 16939 |
| 2022-02-08 | 9.75 | $9.74 | 20045 |
| 2022-02-07 | 9.75 | $9.76 | 40443 |
| 2022-02-04 | 9.75 | $9.75 | 25320 |
| 2022-02-03 | 9.75 | $9.76 | 2465 |
| 2022-02-02 | 9.74 | $9.76 | 142 |
| 2022-02-01 | 9.74 | $9.76 | 19194 |
| 2022-01-31 | 9.73 | $9.75 | 836 |
| 2022-01-28 | 9.73 | $9.73 | 567 |
| 2022-01-27 | 9.73 | $9.72 | 301 |
| 2022-01-26 | 9.73 | $9.72 | 5260 |
| 2022-01-25 | 9.74 | $9.72 | 7606 |
| 2022-01-24 | 9.74 | $9.72 | 1210 |
| 2022-01-21 | 9.75 | $9.74 | 400 |
| 2022-01-20 | 9.75 | $9.76 | 7101 |
| 2022-01-19 | 9.74 | $9.76 | 16377 |
| 2022-01-18 | 9.74 | $9.76 | 57358 |
| 2022-01-14 | 9.73 | $9.74 | 907 |
| 2022-01-13 | 9.73 | $9.74 | 1726 |
| 2022-01-12 | 9.73 | $9.74 | 2725 |
| 2022-01-11 | 9.73 | $9.74 | 209739 |
| 2022-01-10 | 9.73 | $9.75 | 1923 |
| 2022-01-07 | 9.73 | $9.75 | 100585 |
| 2022-01-06 | 9.72 | $9.75 | 695 |
| 2022-01-05 | 9.71 | $9.75 | 21020 |
| 2022-01-04 | 9.71 | $9.74 | 7794 |
| 2022-01-03 | 9.70 | $9.71 | 98625 |
| 2021-12-31 | 9.70 | $9.71 | 11985 |
| 2021-12-30 | 9.70 | $9.70 | 6276 |
| 2021-12-29 | 9.71 | $9.71 | 118625 |
| 2021-12-28 | 9.71 | $9.69 | 89442 |
| 2021-12-27 | 9.71 | $9.75 | 138421 |
| 2021-12-23 | 9.71 | $9.69 | 28965 |
| 2021-12-22 | 9.71 | $9.72 | 140728 |
| 2021-12-21 | 9.72 | $9.70 | 78016 |
| 2021-12-20 | 9.72 | $9.70 | 55746 |
| 2021-12-17 | 9.73 | $9.70 | 50419 |
| 2021-12-16 | 9.73 | $9.71 | 5138 |
| 2021-12-15 | 9.74 | $9.71 | 7587 |
| 2021-12-14 | 9.75 | $9.73 | 17673 |
| 2021-12-13 | 9.75 | $9.72 | 13904 |
| 2021-12-10 | 9.76 | $9.76 | 15856 |
| 2021-12-09 | 9.76 | $9.77 | 11139 |
| 2021-12-08 | 9.76 | $9.73 | 116852 |
| 2021-12-07 | 9.76 | $9.71 | 79489 |
| 2021-12-06 | 9.78 | $9.75 | 98234 |
| 2021-12-02 | 9.78 | $9.80 | 44755 |
| 2021-12-01 | 9.78 | $9.81 | 74198 |
| 2021-11-30 | 9.77 | $9.76 | 57335 |
| 2021-11-29 | 9.77 | $9.76 | 203951 |
| 2021-11-26 | 9.77 | $9.77 | 4180 |
| 2021-11-24 | 9.77 | $9.77 | 12706 |
| 2021-11-23 | 9.77 | $9.74 | 70302 |
| 2021-11-19 | 9.77 | $9.75 | 3460 |
| 2021-11-18 | 9.78 | $9.76 | 1946 |
| 2021-11-17 | 9.78 | $9.78 | 24739 |
| 2021-11-16 | 9.78 | $9.78 | 18140 |
| 2021-11-15 | 9.78 | $9.78 | 898 |
| 2021-11-12 | 9.78 | $9.79 | 159 |
| 2021-11-10 | 9.77 | $9.77 | 1231 |
| 2021-11-09 | 9.77 | $9.78 | 50080 |
| 2021-11-08 | 9.77 | $9.77 | 7728 |
| 2021-11-03 | 9.77 | $9.78 | 2003 |
| 2021-11-02 | 9.77 | $9.76 | 1819 |
| 2021-11-01 | 9.77 | $9.76 | 20498 |
| 2021-10-29 | 9.77 | $9.76 | 42588 |
| 2021-10-28 | 9.77 | $9.74 | 94832 |
| 2021-10-26 | 9.77 | $9.75 | 20184 |
| 2021-10-22 | 9.77 | $9.78 | 6264 |
| 2021-10-21 | 9.77 | $9.77 | 68416 |
| 2021-10-20 | 9.77 | $9.78 | 8113 |
| 2021-10-19 | 9.77 | $9.76 | 32288 |
| 2021-10-18 | 9.77 | $9.79 | 255444 |
| 2021-10-15 | 9.76 | $9.75 | 175 |
| 2021-10-14 | 9.76 | $9.76 | 39506 |
| 2021-10-12 | 9.76 | $9.76 | 340 |
| 2021-10-11 | 9.76 | $9.74 | 300 |
| 2021-10-08 | 9.76 | $9.74 | 8954 |
| 2021-10-07 | 9.76 | $9.80 | 313946 |
| 2021-10-05 | 9.75 | $9.80 | 9750 |
| 2021-10-04 | 9.74 | $9.72 | 42077 |
| 2021-10-01 | 9.74 | $9.80 | 28517 |
| 2021-09-30 | 9.72 | $9.70 | 19411 |
| 2021-09-29 | 9.73 | $9.75 | 5300 |
| 2021-09-28 | 9.72 | $9.76 | 225392 |
| 2021-09-22 | 9.72 | $9.74 | 152999 |
| 2021-09-21 | 9.71 | $9.73 | 413 |
| 2021-09-20 | 9.71 | $9.70 | 24226 |
| 2021-09-16 | 9.71 | $9.70 | 23459 |
| 2021-09-15 | 9.71 | $9.68 | 1290 |
| 2021-09-14 | 9.72 | $9.69 | 577 |
| 2021-09-13 | 9.72 | $9.76 | 24554 |
| 2021-09-09 | 9.71 | $9.75 | 2085 |
| 2021-09-03 | 9.71 | $9.76 | 3432 |
| 2021-09-01 | 9.70 | $9.75 | 2376 |
| 2021-08-31 | 9.68 | $9.75 | 221008 |
| 2021-08-30 | 9.67 | $9.74 | 761 |
| 2021-08-26 | 9.66 | $9.65 | 5517 |
| 2021-08-25 | 9.67 | $9.67 | 760394 |
| 2021-08-24 | 9.67 | $9.66 | 23009 |
| 2021-08-23 | 9.67 | $9.66 | 2362 |
| 2021-08-20 | 9.68 | $9.58 | 53788 |
| 2021-08-19 | 9.70 | $9.67 | 246098 |
| 2021-08-18 | 9.71 | $9.65 | 2936 |
| 2021-08-16 | 9.72 | $9.72 | 174 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.03
2026-08-12
Close Price
$10.03
Vol: 67
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.65
Average
10.19
Maximum
11.51
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 10.03 | $10.03 | 67 |
| 2026-08-11 | 10.02 | $10.02 | 15 |
| 2026-08-10 | 10.02 | $10.02 | 3 |
| 2026-08-07 | 10.02 | $10.02 | 3 |
| 2026-08-06 | 10.02 | $10.02 | 3 |
| 2026-08-05 | 10.02 | $10.02 | 3 |
| 2026-08-04 | 10.03 | $10.02 | 5021 |
| 2026-08-03 | 10.03 | $10.03 | 3 |
| 2026-07-31 | 10.02 | $10.03 | 16313 |
| 2026-07-30 | 10.02 | $10.03 | 500100 |
| 2026-07-29 | 10.02 | $10.01 | 141999 |
| 2026-07-28 | 10.02 | $10.02 | 2.0M |
| 2026-07-27 | 10.01 | $10.02 | 110006 |
| 2026-07-24 | 10.01 | $10.01 | 3 |
| 2026-07-23 | 10.01 | $10.01 | 200 |
| 2026-07-22 | 10.01 | $10.01 | — |
| 2026-07-21 | 10.01 | $10.01 | 23100 |
| 2026-07-20 | 10.01 | $10.01 | 3 |
| 2026-07-17 | 10.01 | $10.01 | 108 |
| 2026-07-16 | 10.01 | $10.01 | 10013 |
| 2026-07-15 | 10.01 | $10.01 | 12040 |
| 2026-07-14 | 10.01 | $10.01 | 2012 |
| 2026-07-13 | 10.01 | $10.01 | 13206 |
| 2026-07-10 | 10.01 | $10.00 | 141642 |
| 2026-07-09 | 10.01 | $10.01 | 280700 |
| 2026-07-08 | 10.01 | $10.00 | 8501 |
| 2026-07-07 | 10.01 | $10.00 | 5107 |
| 2026-07-06 | 10.01 | $10.00 | — |
| 2026-07-02 | 10.01 | $10.00 | 200 |
| 2026-07-01 | 10.01 | $10.01 | 89332 |
| 2026-06-30 | 10.01 | $10.00 | 77900 |
| 2026-06-29 | 10.01 | $10.00 | 108 |
| 2026-06-26 | 10.01 | $10.01 | 3430 |
| 2026-06-25 | 10.00 | $10.01 | — |
| 2026-06-24 | 10.00 | $10.01 | — |
| 2026-06-23 | 10.00 | $10.01 | 1002 |
| 2026-06-22 | 9.99 | $10.01 | 111200 |
| 2026-06-18 | 9.98 | $9.98 | — |
| 2026-06-17 | 9.98 | $9.98 | — |
| 2026-06-16 | 9.98 | $9.98 | — |
| 2026-06-15 | 9.98 | $9.98 | — |
| 2026-06-12 | 9.98 | $9.98 | 1000 |
| 2026-06-11 | 9.98 | $9.98 | — |
| 2026-06-10 | 9.98 | $9.98 | — |
| 2026-06-09 | 9.98 | $9.98 | — |
| 2026-06-08 | 9.98 | $9.98 | — |
| 2026-06-05 | 9.98 | $9.98 | — |
| 2026-06-04 | 9.98 | $9.98 | 20003 |
| 2026-06-03 | 9.98 | $9.98 | — |
| 2026-06-02 | 9.98 | $9.98 | 2000 |
| 2026-06-01 | 9.98 | $9.98 | 3800 |
| 2026-05-29 | 9.98 | $9.98 | 6611 |
| 2026-05-28 | 9.98 | $9.98 | 2905 |
| 2026-05-27 | 9.98 | $9.97 | — |
| 2026-05-26 | 9.98 | $9.97 | — |
| 2026-05-22 | 9.98 | $9.97 | — |
| 2026-05-21 | 9.98 | $9.97 | — |
| 2026-05-20 | 9.98 | $9.97 | — |
| 2026-05-19 | 9.98 | $9.97 | 2902 |
| 2026-05-18 | 9.98 | $9.97 | 110 |
| 2026-05-15 | 9.98 | $10.01 | 2500 |
| 2026-05-14 | 9.97 | $9.97 | — |
| 2026-05-13 | 9.97 | $9.97 | — |
| 2026-05-12 | 9.96 | $9.97 | 2518 |
| 2026-05-11 | 9.96 | $9.94 | — |
| 2026-05-08 | 9.96 | $9.94 | — |
| 2026-05-07 | 9.97 | $9.94 | — |
| 2026-05-06 | 9.97 | $9.94 | 94320 |
| 2026-05-05 | 9.98 | $9.96 | — |
| 2026-05-04 | 9.98 | $9.96 | — |
| 2026-05-01 | 9.98 | $9.96 | — |
| 2026-04-30 | 9.98 | $9.96 | 19900 |
| 2026-04-29 | 9.98 | $9.97 | 8300 |
| 2026-04-28 | 9.98 | $9.96 | — |
| 2026-04-27 | 9.98 | $9.96 | 1739 |
| 2026-04-24 | 9.97 | $9.95 | — |
| 2026-04-23 | 9.97 | $9.95 | 609 |
| 2026-04-22 | 9.97 | $9.94 | 75000 |
| 2026-04-21 | 9.97 | $9.97 | — |
| 2026-04-20 | 9.97 | $9.97 | — |
| 2026-04-17 | 9.96 | $9.97 | 9800 |
| 2026-04-16 | 9.95 | $9.92 | — |
| 2026-04-15 | 9.95 | $9.92 | — |
| 2026-04-14 | 9.95 | $9.92 | — |
| 2026-04-13 | 9.95 | $9.92 | 1604 |
| 2026-04-10 | 9.95 | $9.92 | 432 |
| 2026-04-09 | 9.95 | $9.92 | — |
| 2026-04-08 | 9.95 | $9.92 | 1202 |
| 2026-04-07 | 9.95 | $9.92 | — |
| 2026-04-06 | 9.94 | $9.92 | — |
| 2026-04-02 | 9.94 | $9.92 | 42509 |
| 2026-04-01 | 9.94 | $9.91 | 24000 |
| 2026-03-31 | 9.94 | $9.91 | 445400 |
| 2026-03-30 | 9.94 | $9.93 | 58300 |
| 2026-03-27 | 9.93 | $9.91 | 146 |
| 2026-03-26 | 9.93 | $9.91 | 644700 |
| 2026-03-25 | 9.92 | $9.90 | 2003 |
| 2026-03-24 | 9.92 | $9.90 | — |
| 2026-03-23 | 9.92 | $9.90 | 15707 |
| 2026-03-20 | 9.92 | $9.90 | — |
| 2026-03-19 | 9.92 | $9.90 | 5518 |
| 2026-03-18 | 9.91 | $9.90 | — |
| 2026-03-17 | 9.91 | $9.90 | 1615 |
| 2026-03-16 | 9.91 | $9.90 | 26000 |
| 2026-03-13 | 9.90 | $9.89 | 24312 |
| 2026-03-12 | 9.90 | $9.90 | 6601 |
| 2026-03-11 | 9.89 | $9.90 | 6100 |
| 2026-03-10 | 9.89 | $9.90 | 10714 |
| 2026-03-09 | 9.88 | $9.91 | 13600 |
| 2026-03-06 | 9.87 | $9.90 | 3000 |
| 2026-03-05 | 9.87 | $9.90 | 2700 |
| 2026-03-04 | 9.86 | $9.90 | 9500 |
| 2026-03-03 | 9.85 | $9.90 | 12800 |
| 2026-03-02 | 9.84 | $9.91 | 4614 |
| 2026-02-27 | 9.83 | $9.91 | 182000 |
| 2026-02-26 | 9.81 | $9.92 | 107 |
| 2026-02-25 | 9.79 | $9.90 | 10719 |
| 2026-02-24 | 9.78 | $9.90 | 44935 |
| 2026-02-23 | 9.77 | $9.92 | — |
| 2026-02-20 | 9.75 | $9.92 | — |
| 2026-02-19 | 9.73 | $9.92 | 32637 |
| 2026-02-18 | 9.71 | $9.90 | 5143 |
| 2026-02-17 | 9.70 | $9.90 | 144023 |
| 2026-02-13 | 9.69 | $9.90 | — |
| 2026-02-12 | 9.68 | $9.90 | — |
| 2026-02-11 | 9.67 | $9.90 | 64400 |
| 2026-02-10 | 9.67 | $9.91 | 42509 |
| 2026-02-09 | 9.67 | $9.91 | 309 |
| 2026-02-06 | 9.68 | $9.91 | 35225 |
| 2026-02-05 | 9.69 | $9.94 | — |
| 2026-02-04 | 9.71 | $9.94 | 7103 |
| 2026-02-03 | 9.74 | $9.93 | 804 |
| 2026-02-02 | 9.79 | $9.93 | 11200 |
| 2026-01-30 | 9.85 | $9.94 | 252500 |
| 2026-01-29 | 9.93 | $9.92 | 2700 |
| 2026-01-28 | 10.05 | $9.94 | 825500 |
| 2026-01-27 | 10.19 | $9.90 | 13505 |
| 2026-01-26 | 10.38 | $9.90 | 39900 |
| 2026-01-23 | 10.62 | $9.89 | 23800 |
| 2024-07-08 | 10.92 | $9.74 | 13157 |
| 2024-07-05 | 11.33 | $11.68 | 3601 |
| 2024-07-03 | 11.22 | $11.16 | 888 |
| 2024-07-02 | 11.25 | $11.37 | 1901 |
| 2024-07-01 | 11.22 | $10.97 | 4421 |
| 2024-06-28 | 11.31 | $11.76 | 20457 |
| 2024-06-27 | 11.18 | $10.65 | 1794 |
| 2024-06-26 | 11.36 | $11.06 | 334 |
| 2024-06-25 | 11.46 | $11.36 | 1288 |
| 2024-06-24 | 11.48 | $11.49 | 6526 |
| 2024-06-18 | 11.46 | $11.33 | 545 |
| 2024-06-17 | 11.49 | $11.34 | 1174 |
| 2024-06-14 | 11.51 | $11.46 | 608 |
| 2024-06-13 | 11.51 | $11.47 | 18272 |
| 2024-06-12 | 11.50 | $11.65 | 5959 |
| 2024-06-11 | 11.43 | $11.62 | 77376 |
| 2024-05-30 | 11.35 | $11.41 | 874 |
| 2024-05-24 | 11.32 | $11.31 | 841 |
| 2024-05-23 | 11.31 | $11.35 | 342 |
| 2024-05-20 | 11.29 | $11.35 | 288 |
| 2024-05-08 | 11.26 | $11.25 | 1142 |
| 2024-05-07 | 11.26 | $11.25 | 1120 |
| 2024-05-06 | 11.26 | $11.25 | 1244 |
| 2024-05-03 | 11.26 | $11.23 | 10898 |
| 2024-05-02 | 11.26 | $11.22 | 260 |
| 2024-05-01 | 11.26 | $11.21 | 118 |
| 2024-04-30 | 11.27 | $11.23 | 113 |
| 2024-04-22 | 11.27 | $11.39 | 568 |
| 2024-04-16 | 11.22 | $11.30 | 13516 |
| 2024-04-15 | 11.19 | $11.21 | 3039 |
| 2024-04-12 | 11.18 | $11.20 | 1430 |
| 2024-04-10 | 11.17 | $11.15 | 208 |
| 2024-04-08 | 11.17 | $11.17 | 343 |
| 2024-03-28 | 11.17 | $11.28 | 202 |
| 2024-03-27 | 11.13 | $11.12 | 2446 |
| 2024-03-26 | 11.14 | $11.07 | 2496 |
| 2024-03-21 | 11.16 | $11.07 | 27532 |
| 2024-03-19 | 11.18 | $11.05 | 182 |
| 2024-03-14 | 11.22 | $11.19 | 178 |
| 2024-03-13 | 11.22 | $11.22 | 178 |
| 2024-03-12 | 11.21 | $11.36 | 269 |
| 2024-03-06 | 11.15 | $11.40 | 346 |
| 2024-03-01 | 11.06 | $11.06 | 334 |
| 2024-02-29 | 11.07 | $11.01 | 135 |
| 2024-02-21 | 11.09 | $11.07 | 1409 |
| 2024-02-20 | 11.09 | $11.01 | 722 |
| 2024-02-16 | 11.12 | $11.01 | 141 |
| 2024-02-14 | 11.15 | $11.19 | 338 |
| 2024-02-13 | 11.13 | $11.20 | 331 |
| 2024-02-08 | 11.10 | $11.08 | 632 |
| 2024-02-07 | 11.11 | $11.24 | 1981 |
| 2024-02-06 | 11.06 | $11.06 | 3539 |
| 2024-02-02 | 11.06 | $11.12 | 3629 |
| 2024-01-31 | 11.04 | $11.04 | 1001 |
| 2024-01-26 | 11.05 | $11.07 | 6554 |
| 2024-01-23 | 11.04 | $11.06 | 1206 |
| 2024-01-19 | 11.04 | $11.05 | 289991 |
| 2024-01-18 | 11.04 | $11.01 | 320 |
| 2024-01-16 | 11.06 | $11.01 | 123 |
| 2024-01-12 | 11.07 | $11.02 | 795 |
| 2024-01-11 | 11.09 | $11.02 | 17364 |
| 2024-01-10 | 11.11 | $11.09 | 310296 |
| 2024-01-08 | 11.11 | $11.10 | 525 |
| 2024-01-05 | 11.11 | $11.09 | 104416 |
| 2024-01-04 | 11.11 | $11.10 | 520548 |
| 2024-01-03 | 11.11 | $11.10 | 428452 |
| 2024-01-02 | 11.10 | $11.10 | 584 |
| 2023-12-29 | 11.10 | $11.07 | 4090 |
| 2023-12-28 | 11.10 | $11.11 | 10797 |
| 2023-12-27 | 11.09 | $11.06 | 7111 |
| 2023-12-26 | 11.09 | $11.11 | 12453 |
| 2023-12-21 | 11.07 | $11.07 | 414 |
| 2023-12-20 | 11.07 | $11.05 | 1322 |
| 2023-12-19 | 11.07 | $11.10 | 101866 |
| 2023-12-15 | 11.05 | $11.04 | 698 |
| 2023-12-14 | 11.05 | $11.04 | 100109 |
| 2023-12-11 | 11.04 | $11.04 | 3197 |
| 2023-12-08 | 11.04 | $11.02 | 695 |
| 2023-12-06 | 11.04 | $11.03 | 5743 |
| 2023-12-05 | 11.03 | $11.02 | 75939 |
| 2023-11-27 | 11.03 | $11.02 | 33447 |
| 2023-11-21 | 11.03 | $11.03 | 54272 |
| 2023-11-16 | 11.02 | $11.01 | 38957 |
| 2023-11-14 | 11.01 | $11.02 | 18524 |
| 2023-11-13 | 11.00 | $11.00 | 531 |
| 2023-11-10 | 11.00 | $11.02 | 314 |
| 2023-11-08 | 10.98 | $11.00 | 13757 |
| 2023-11-06 | 10.97 | $10.97 | 612 |
| 2023-11-01 | 10.96 | $10.96 | 51725 |
| 2023-10-31 | 10.96 | $11.03 | 47638 |
| 2023-10-30 | 10.93 | $10.94 | 6161 |
| 2023-10-27 | 10.92 | $10.92 | 51340 |
| 2023-10-26 | 10.92 | $10.91 | 4143 |
| 2023-10-25 | 10.92 | $10.92 | 2717 |
| 2023-10-24 | 10.91 | $10.92 | 68082 |
| 2023-10-23 | 10.91 | $10.91 | 6232 |
| 2023-10-20 | 10.90 | $10.92 | 4149 |
| 2023-10-18 | 10.90 | $10.91 | 1020 |
| 2023-10-17 | 10.89 | $10.92 | 815 |
| 2023-10-16 | 10.88 | $10.91 | 1095 |
| 2023-10-12 | 10.86 | $10.88 | 145 |
| 2023-10-11 | 10.86 | $10.88 | 4451 |
| 2023-10-10 | 10.85 | $10.88 | 732 |
| 2023-10-09 | 10.85 | $10.88 | 14811 |
| 2023-10-06 | 10.84 | $10.86 | 35472 |
| 2023-10-05 | 10.83 | $10.86 | 20202 |
| 2023-10-04 | 10.82 | $10.84 | 274462 |
| 2023-10-03 | 10.82 | $10.81 | 108 |
| 2023-10-02 | 10.83 | $10.81 | 109 |
| 2023-09-29 | 10.84 | $10.82 | 27374 |
| 2023-09-22 | 10.85 | $10.82 | 700 |
| 2023-09-21 | 10.86 | $10.83 | 23293 |
| 2023-09-20 | 10.87 | $10.83 | 1287 |
| 2023-09-19 | 10.88 | $10.83 | 2013 |
| 2023-09-18 | 10.89 | $10.84 | 21567 |
| 2023-09-14 | 10.90 | $10.90 | 203 |
| 2023-09-13 | 10.90 | $10.90 | 107 |
| 2023-09-11 | 10.89 | $10.86 | 201 |
| 2023-09-07 | 10.89 | $10.86 | 3016 |
| 2023-09-06 | 10.90 | $10.87 | 6402 |
| 2023-09-05 | 10.90 | $10.90 | 12500 |
| 2023-08-31 | 10.89 | $10.90 | 201 |
| 2023-08-30 | 10.87 | $10.88 | 203 |
| 2023-08-29 | 10.86 | $10.85 | 2098 |
| 2023-08-25 | 10.85 | $10.85 | 17108 |
| 2023-08-24 | 10.85 | $10.84 | 2271 |
| 2023-08-22 | 10.84 | $10.82 | 2119 |
| 2023-08-16 | 10.84 | $10.83 | 30129 |
| 2023-08-15 | 10.83 | $10.83 | 8403 |
| 2023-08-14 | 10.82 | $10.80 | 6769 |
| 2023-08-10 | 10.82 | $10.80 | 272 |
| 2023-08-09 | 10.81 | $10.81 | 2448 |
| 2023-08-08 | 10.80 | $10.79 | 4916 |
| 2023-08-04 | 10.80 | $10.80 | 45315 |
| 2023-08-03 | 10.78 | $10.84 | 100 |
| 2023-08-02 | 10.75 | $10.74 | 2245 |
| 2023-08-01 | 10.75 | $10.74 | 702 |
| 2023-07-31 | 10.74 | $10.71 | 1455 |
| 2023-07-27 | 10.75 | $10.73 | 10722 |
| 2023-07-26 | 10.74 | $10.80 | 13435 |
| 2023-07-25 | 10.71 | $10.71 | 102 |
| 2023-07-24 | 10.70 | $10.71 | 4622 |
| 2023-07-21 | 10.69 | $10.71 | 15101 |
| 2023-07-20 | 10.68 | $10.70 | 14005 |
| 2023-07-17 | 10.66 | $10.65 | 5204 |
| 2023-07-14 | 10.66 | $10.64 | 105 |
| 2023-07-13 | 10.66 | $10.68 | 889 |
| 2023-07-12 | 10.64 | $10.68 | 880 |
| 2023-07-11 | 10.62 | $10.64 | 107 |
| 2023-07-10 | 10.61 | $10.62 | 100 |
| 2023-07-07 | 10.61 | $10.62 | 101 |
| 2023-07-06 | 10.60 | $10.62 | 9120 |
| 2023-07-05 | 10.59 | $10.60 | 103 |
| 2023-07-03 | 10.58 | $10.60 | 104 |
| 2023-06-23 | 10.57 | $10.60 | 19195 |
| 2023-06-21 | 10.56 | $10.58 | 131501 |
| 2023-06-20 | 10.55 | $10.52 | 55095 |
| 2023-06-16 | 10.56 | $10.52 | 593 |
| 2023-06-15 | 10.57 | $10.56 | 705 |
| 2023-06-14 | 10.57 | $10.52 | 100 |
| 2023-06-13 | 10.58 | $10.57 | 217 |
| 2023-06-12 | 10.57 | $10.57 | 1402 |
| 2023-06-09 | 10.57 | $10.58 | 494 |
| 2023-06-06 | 10.56 | $10.57 | 473 |
| 2023-06-05 | 10.55 | $10.54 | 26379 |
| 2023-06-02 | 10.55 | $10.54 | 3105 |
| 2023-06-01 | 10.54 | $10.55 | 490 |
| 2023-05-31 | 10.53 | $10.52 | 8114 |
| 2023-05-26 | 10.53 | $10.51 | 1909 |
| 2023-05-25 | 10.53 | $10.52 | 2378 |
| 2023-05-24 | 10.53 | $10.52 | 1205 |
| 2023-05-23 | 10.53 | $10.52 | 684 |
| 2023-05-22 | 10.52 | $10.52 | 4718 |
| 2023-05-19 | 10.52 | $10.50 | 810 |
| 2023-05-18 | 10.51 | $10.52 | 101 |
| 2023-05-17 | 10.50 | $10.50 | 139 |
| 2023-05-16 | 10.50 | $10.48 | 101 |
| 2023-05-15 | 10.50 | $10.48 | 101 |
| 2023-05-12 | 10.49 | $10.48 | 101 |
| 2023-05-11 | 10.49 | $10.48 | 101 |
| 2023-05-03 | 10.48 | $10.48 | 189 |
| 2023-05-02 | 10.47 | $10.52 | 197 |
| 2023-04-28 | 10.45 | $10.49 | 886 |
| 2023-04-27 | 10.42 | $10.45 | 15807 |
| 2023-04-26 | 10.41 | $10.42 | 3743 |
| 2023-04-25 | 10.40 | $10.41 | 43418 |
| 2023-04-21 | 10.39 | $10.41 | 5024 |
| 2023-04-18 | 10.38 | $10.45 | 2405 |
| 2023-04-12 | 10.36 | $10.35 | 261212 |
| 2023-04-11 | 10.36 | $10.35 | 33242 |
| 2023-04-10 | 10.36 | $10.35 | 108 |
| 2023-04-06 | 10.36 | $10.37 | 101 |
| 2023-04-05 | 10.36 | $10.35 | 102 |
| 2023-03-30 | 10.36 | $10.38 | 600 |
| 2023-03-28 | 10.35 | $10.34 | 1857 |
| 2023-03-27 | 10.35 | $10.33 | 11564 |
| 2023-03-21 | 10.35 | $10.32 | 3130 |
| 2023-03-20 | 10.36 | $10.36 | 9273 |
| 2023-03-13 | 10.35 | $10.32 | 3328 |
| 2023-03-06 | 10.35 | $10.35 | 334 |
| 2023-03-01 | 10.35 | $10.40 | 371 |
| 2023-02-28 | 10.33 | $10.31 | 242 |
| 2023-02-27 | 10.33 | $10.30 | 2740 |
| 2023-02-23 | 10.33 | $10.30 | 9313 |
| 2023-02-22 | 10.34 | $10.31 | 2304 |
| 2023-02-21 | 10.34 | $10.35 | 2275 |
| 2023-02-16 | 10.33 | $10.35 | 26101 |
| 2023-02-15 | 10.32 | $10.29 | 728 |
| 2023-02-14 | 10.32 | $10.32 | 11472 |
| 2023-02-13 | 10.32 | $10.27 | 216 |
| 2023-02-09 | 10.32 | $10.32 | 534 |
| 2023-02-08 | 10.31 | $10.33 | 6236 |
| 2023-02-07 | 10.30 | $10.30 | 5236 |
| 2023-02-06 | 10.29 | $10.30 | 58463 |
| 2023-02-03 | 10.28 | $10.29 | 55789 |
| 2023-02-02 | 10.27 | $10.30 | 14040 |
| 2023-02-01 | 10.25 | $10.24 | 2947 |
| 2023-01-31 | 10.25 | $10.24 | 7419 |
| 2023-01-30 | 10.24 | $10.22 | 16804 |
| 2023-01-27 | 10.24 | $10.23 | 8442 |
| 2023-01-26 | 10.24 | $10.22 | 6949 |
| 2023-01-25 | 10.24 | $10.23 | 32139 |
| 2023-01-24 | 10.23 | $10.23 | 2845 |
| 2023-01-23 | 10.22 | $10.22 | 2693 |
| 2023-01-20 | 10.22 | $10.21 | 67457 |
| 2023-01-19 | 10.21 | $10.20 | 108336 |
| 2023-01-18 | 10.20 | $10.26 | 28051 |
| 2023-01-17 | 10.18 | $10.18 | 800 |
| 2023-01-13 | 10.17 | $10.19 | 400 |
| 2023-01-11 | 10.16 | $10.18 | 27825 |
| 2023-01-10 | 10.15 | $10.16 | 139122 |
| 2023-01-09 | 10.14 | $10.16 | 185121 |
| 2023-01-06 | 10.13 | $10.13 | 38653 |
| 2023-01-05 | 10.13 | $10.15 | 730707 |
| 2023-01-04 | 10.12 | $10.14 | 33395 |
| 2023-01-03 | 10.11 | $10.12 | 15518 |
| 2022-12-30 | 10.11 | $10.11 | 16774 |
| 2022-12-29 | 10.11 | $10.11 | 231040 |
| 2022-12-28 | 10.10 | $10.11 | 16910 |
| 2022-12-27 | 10.10 | $10.10 | 293 |
| 2022-12-23 | 10.10 | $10.09 | 3994 |
| 2022-12-22 | 10.10 | $10.08 | 4108 |
| 2022-12-21 | 10.10 | $10.10 | 20823 |
| 2022-12-20 | 10.10 | $10.09 | 9368 |
| 2022-12-19 | 10.10 | $10.09 | 21023 |
| 2022-12-15 | 10.10 | $10.09 | 30301 |
| 2022-12-14 | 10.09 | $10.09 | 13402 |
| 2022-12-13 | 10.09 | $10.08 | 38900 |
| 2022-12-12 | 10.09 | $10.09 | 10630 |
| 2022-12-09 | 10.09 | $10.09 | 2418 |
| 2022-12-08 | 10.08 | $10.09 | 94176 |
| 2022-12-07 | 10.08 | $10.08 | 67730 |
| 2022-12-06 | 10.07 | $10.07 | 7848 |
| 2022-12-05 | 10.07 | $10.07 | 3632 |
| 2022-12-02 | 10.07 | $10.06 | 2792 |
| 2022-12-01 | 10.07 | $10.07 | 3900 |
| 2022-11-30 | 10.07 | $10.07 | 2258 |
| 2022-11-28 | 10.06 | $10.07 | 3800 |
| 2022-11-23 | 10.05 | $10.07 | 302 |
| 2022-11-22 | 10.05 | $10.05 | 4177 |
| 2022-11-18 | 10.04 | $10.04 | 162 |
| 2022-11-15 | 10.04 | $10.04 | 12193 |
| 2022-11-14 | 10.04 | $10.03 | 19195 |
| 2022-11-11 | 10.03 | $10.03 | 148850 |
| 2022-11-10 | 10.03 | $10.03 | 563900 |
| 2022-11-09 | 10.03 | $10.03 | 45175 |
| 2022-11-08 | 10.03 | $10.03 | 45612 |
| 2022-11-07 | 10.03 | $10.03 | 44874 |
| 2022-11-04 | 10.02 | $10.02 | 33001 |
| 2022-11-03 | 10.02 | $10.02 | 33302 |
| 2022-11-02 | 10.02 | $10.02 | 246032 |
| 2022-11-01 | 10.01 | $10.01 | 38337 |
| 2022-10-31 | 10.01 | $10.02 | 31346 |
| 2022-10-28 | 10.01 | $10.01 | 30100 |
| 2022-10-27 | 10.00 | $10.00 | 10000 |
| 2022-10-26 | 10.00 | $10.00 | 302148 |
| 2022-10-25 | 10.00 | $9.99 | 258154 |
| 2022-10-24 | 10.00 | $9.99 | 213 |
| 2022-10-21 | 10.00 | $9.99 | 34065 |
| 2022-10-20 | 10.00 | $9.99 | 6979 |
| 2022-10-19 | 9.99 | $9.99 | 27314 |
| 2022-10-18 | 9.99 | $10.00 | 85248 |
| 2022-10-17 | 9.99 | $9.99 | 1.2M |
| 2022-10-14 | 9.98 | $9.98 | 16900 |
| 2022-10-13 | 9.98 | $9.98 | 71333 |
| 2022-10-12 | 9.98 | $9.98 | 919713 |
| 2022-10-11 | 9.98 | $9.98 | 2225 |
| 2022-10-10 | 9.97 | $9.98 | 605 |
| 2022-10-07 | 9.97 | $9.97 | 550 |
| 2022-10-05 | 9.96 | $9.97 | 258002 |
| 2022-10-04 | 9.96 | $9.96 | 352 |
| 2022-10-03 | 9.95 | $9.96 | 24602 |
| 2022-09-30 | 9.95 | $9.96 | 63937 |
| 2022-09-29 | 9.95 | $9.95 | 17975 |
| 2022-09-28 | 9.94 | $9.94 | 60603 |
| 2022-09-26 | 9.94 | $9.94 | 200 |
| 2022-09-23 | 9.94 | $9.94 | 103254 |
| 2022-09-22 | 9.94 | $9.94 | 718 |
| 2022-09-21 | 9.94 | $9.94 | 26163 |
| 2022-09-20 | 9.94 | $9.94 | 67797 |
| 2022-09-19 | 9.94 | $9.93 | 65205 |
| 2022-09-16 | 9.94 | $9.93 | 2002 |
| 2022-09-15 | 9.94 | $9.93 | 55350 |
| 2022-09-14 | 9.94 | $9.93 | 493551 |
| 2022-09-12 | 9.94 | $9.94 | 1000 |
| 2022-09-09 | 9.93 | $9.93 | 1462 |
| 2022-09-08 | 9.93 | $9.93 | 2123 |
| 2022-09-07 | 9.93 | $9.94 | 88421 |
| 2022-09-06 | 9.92 | $9.92 | 30614 |
| 2022-09-02 | 9.92 | $9.92 | 350 |
| 2022-09-01 | 9.92 | $9.92 | 113777 |
| 2022-08-31 | 9.91 | $9.92 | 37325 |
| 2022-08-30 | 9.91 | $9.91 | 9797 |
| 2022-08-29 | 9.91 | $9.90 | 602749 |
| 2022-08-25 | 9.91 | $9.90 | 60198 |
| 2022-08-24 | 9.91 | $9.90 | 1438 |
| 2022-08-23 | 9.91 | $9.92 | 8842 |
| 2022-08-22 | 9.90 | $9.90 | 41799 |
| 2022-08-19 | 9.90 | $9.90 | 301702 |
| 2022-08-18 | 9.90 | $9.89 | 699896 |
| 2022-08-17 | 9.90 | $9.89 | 615001 |
| 2022-08-16 | 9.90 | $9.90 | 120635 |
| 2022-08-15 | 9.90 | $9.90 | 2502 |
| 2022-08-11 | 9.90 | $9.89 | 611934 |
| 2022-08-10 | 9.90 | $9.89 | 7863 |
| 2022-08-09 | 9.90 | $9.89 | 28676 |
| 2022-08-08 | 9.90 | $9.89 | 2371 |
| 2022-08-05 | 9.90 | $9.89 | 20707 |
| 2022-08-04 | 9.89 | $9.90 | 43134 |
| 2022-08-03 | 9.89 | $9.89 | 13002 |
| 2022-08-02 | 9.89 | $9.88 | 9248 |
| 2022-08-01 | 9.89 | $9.88 | 414000 |
| 2022-07-29 | 9.88 | $9.88 | 1093 |
| 2022-07-28 | 9.88 | $9.88 | 2289 |
| 2022-07-27 | 9.88 | $9.88 | 5018 |
| 2022-07-26 | 9.88 | $9.88 | 838 |
| 2022-07-25 | 9.87 | $9.88 | 1712 |
| 2022-07-22 | 9.87 | $9.87 | 9804 |
| 2022-07-21 | 9.87 | $9.87 | 492 |
| 2022-07-20 | 9.86 | $9.86 | 9596 |
| 2022-07-19 | 9.86 | $9.86 | 9482 |
| 2022-07-15 | 9.86 | $9.86 | 744 |
| 2022-07-14 | 9.86 | $9.86 | 914 |
| 2022-07-13 | 9.85 | $9.87 | 20310 |
| 2022-07-12 | 9.84 | $9.84 | 27926 |
| 2022-07-11 | 9.84 | $9.84 | 419227 |
| 2022-07-08 | 9.84 | $9.85 | 3647 |
| 2022-07-07 | 9.84 | $9.84 | 267424 |
| 2022-07-06 | 9.84 | $9.84 | 114646 |
| 2022-07-05 | 9.84 | $9.83 | 395923 |
| 2022-07-01 | 9.84 | $9.85 | 88203 |
| 2022-06-30 | 9.83 | $9.84 | 26543 |
| 2022-06-29 | 9.83 | $9.84 | 803734 |
| 2022-06-27 | 9.83 | $9.83 | 147893 |
| 2022-06-24 | 9.83 | $9.84 | 58531 |
| 2022-06-23 | 9.82 | $9.81 | 106138 |
| 2022-06-22 | 9.83 | $9.84 | 44351 |
| 2022-06-21 | 9.82 | $9.82 | 8146 |
| 2022-06-17 | 9.82 | $9.81 | 4536 |
| 2022-06-16 | 9.82 | $9.82 | 4224 |
| 2022-06-15 | 9.83 | $9.82 | 93202 |
| 2022-06-14 | 9.83 | $9.82 | 9678 |
| 2022-06-13 | 9.83 | $9.82 | 15024 |
| 2022-06-10 | 9.83 | $9.84 | 11648 |
| 2022-06-09 | 9.83 | $9.83 | 7730 |
| 2022-06-08 | 9.83 | $9.83 | 2825 |
| 2022-06-07 | 9.82 | $9.84 | 54934 |
| 2022-06-06 | 9.82 | $9.83 | 350 |
| 2022-06-02 | 9.81 | $9.83 | 10475 |
| 2022-06-01 | 9.81 | $9.82 | 6220 |
| 2022-05-31 | 9.81 | $9.82 | 3976 |
| 2022-05-27 | 9.80 | $9.82 | 324375 |
| 2022-05-26 | 9.80 | $9.83 | 2799 |
| 2022-05-25 | 9.79 | $9.81 | 21062 |
| 2022-05-24 | 9.79 | $9.80 | 14967 |
| 2022-05-23 | 9.79 | $9.80 | 7332 |
| 2022-05-20 | 9.79 | $9.79 | 17587 |
| 2022-05-19 | 9.79 | $9.79 | 5059 |
| 2022-05-18 | 9.80 | $9.79 | 123987 |
| 2022-05-17 | 9.81 | $9.82 | 3906 |
| 2022-05-16 | 9.81 | $9.80 | 6431 |
| 2022-05-13 | 9.81 | $9.80 | 3518 |
| 2022-05-12 | 9.82 | $9.79 | 29193 |
| 2022-05-11 | 9.83 | $9.79 | 269980 |
| 2022-05-10 | 9.84 | $9.82 | 120270 |
| 2022-05-09 | 9.85 | $9.83 | 14927 |
| 2022-05-06 | 9.85 | $9.84 | 18599 |
| 2022-05-05 | 9.86 | $9.85 | 234096 |
| 2022-05-04 | 9.86 | $9.86 | 1639 |
| 2022-05-02 | 9.85 | $9.85 | 8623 |
| 2022-04-29 | 9.85 | $9.84 | 12208 |
| 2022-04-28 | 9.86 | $9.85 | 7101 |
| 2022-04-27 | 9.85 | $9.85 | 140580 |
| 2022-04-26 | 9.85 | $9.85 | 129803 |
| 2022-04-25 | 9.85 | $9.84 | 48880 |
| 2022-04-22 | 9.85 | $9.84 | 311 |
| 2022-04-21 | 9.85 | $9.85 | 147872 |
| 2022-04-20 | 9.85 | $9.84 | 80377 |
| 2022-04-19 | 9.85 | $9.85 | 104142 |
| 2022-04-18 | 9.84 | $9.86 | 102 |
| 2022-04-14 | 9.83 | $9.83 | 1456 |
| 2022-04-13 | 9.83 | $9.84 | 100176 |
| 2022-04-07 | 9.82 | $9.82 | 200785 |
| 2022-04-06 | 9.82 | $9.82 | 3900 |
| 2022-04-05 | 9.82 | $9.81 | 1856 |
| 2022-04-04 | 9.82 | $9.83 | 1282 |
| 2022-04-01 | 9.82 | $9.83 | 50222 |
| 2022-03-31 | 9.81 | $9.83 | 6459 |
| 2022-03-30 | 9.80 | $9.80 | 21654 |
| 2022-03-29 | 9.80 | $9.80 | 55263 |
| 2022-03-28 | 9.80 | $9.80 | 628 |
| 2022-03-25 | 9.80 | $9.79 | 2604 |
| 2022-03-24 | 9.80 | $9.79 | 468 |
| 2022-03-23 | 9.80 | $9.78 | 27290 |
| 2022-03-22 | 9.80 | $9.79 | 829 |
| 2022-03-21 | 9.80 | $9.79 | 14709 |
| 2022-03-17 | 9.80 | $9.80 | 71206 |
| 2022-03-16 | 9.79 | $9.79 | 74314 |
| 2022-03-15 | 9.79 | $9.79 | 52082 |
| 2022-03-14 | 9.79 | $9.80 | 111425 |
| 2022-03-11 | 9.79 | $9.80 | 171917 |
| 2022-03-10 | 9.78 | $9.78 | 485 |
| 2022-03-09 | 9.78 | $9.78 | 6520 |
| 2022-03-08 | 9.77 | $9.78 | 28334 |
| 2022-03-07 | 9.77 | $9.78 | 10081 |
| 2022-03-04 | 9.77 | $9.77 | 11501 |
| 2022-03-03 | 9.76 | $9.77 | 12663 |
| 2022-03-02 | 9.76 | $9.76 | 5507 |
| 2022-03-01 | 9.76 | $9.76 | 27038 |
| 2022-02-28 | 9.76 | $9.76 | 32656 |
| 2022-02-25 | 9.76 | $9.75 | 61381 |
| 2022-02-24 | 9.76 | $9.74 | 60844 |
| 2022-02-23 | 9.76 | $9.76 | 2002 |
| 2022-02-22 | 9.76 | $9.76 | 32468 |
| 2022-02-17 | 9.76 | $9.75 | 150107 |
| 2022-02-16 | 9.76 | $9.76 | 12172 |
| 2022-02-15 | 9.76 | $9.76 | 4468 |
| 2022-02-14 | 9.76 | $9.77 | 19131 |
| 2022-02-11 | 9.75 | $9.76 | 2880 |
| 2022-02-09 | 9.75 | $9.73 | 16939 |
| 2022-02-08 | 9.75 | $9.74 | 20045 |
| 2022-02-07 | 9.76 | $9.76 | 40443 |
| 2022-02-04 | 9.75 | $9.75 | 25320 |
| 2022-02-03 | 9.75 | $9.76 | 2465 |
| 2022-02-02 | 9.75 | $9.76 | 142 |
| 2022-02-01 | 9.74 | $9.76 | 19194 |
| 2022-01-31 | 9.74 | $9.75 | 836 |
| 2022-01-28 | 9.73 | $9.73 | 567 |
| 2022-01-27 | 9.73 | $9.72 | 301 |
| 2022-01-26 | 9.74 | $9.72 | 5260 |
| 2022-01-25 | 9.74 | $9.72 | 7606 |
| 2022-01-24 | 9.75 | $9.72 | 1210 |
| 2022-01-21 | 9.75 | $9.74 | 400 |
| 2022-01-20 | 9.76 | $9.76 | 7101 |
| 2022-01-19 | 9.75 | $9.76 | 16377 |
| 2022-01-18 | 9.75 | $9.76 | 57358 |
| 2022-01-14 | 9.74 | $9.74 | 907 |
| 2022-01-13 | 9.74 | $9.74 | 1726 |
| 2022-01-12 | 9.74 | $9.74 | 2725 |
| 2022-01-11 | 9.74 | $9.74 | 209739 |
| 2022-01-10 | 9.74 | $9.75 | 1923 |
| 2022-01-07 | 9.73 | $9.75 | 100585 |
| 2022-01-06 | 9.72 | $9.75 | 695 |
| 2022-01-05 | 9.72 | $9.75 | 21020 |
| 2022-01-04 | 9.71 | $9.74 | 7794 |
| 2022-01-03 | 9.70 | $9.71 | 98625 |
| 2021-12-31 | 9.70 | $9.71 | 11985 |
| 2021-12-30 | 9.70 | $9.70 | 6276 |
| 2021-12-29 | 9.70 | $9.71 | 118625 |
| 2021-12-28 | 9.70 | $9.69 | 89442 |
| 2021-12-27 | 9.71 | $9.75 | 138421 |
| 2021-12-23 | 9.70 | $9.69 | 28965 |
| 2021-12-22 | 9.70 | $9.72 | 140728 |
| 2021-12-21 | 9.70 | $9.70 | 78016 |
| 2021-12-20 | 9.71 | $9.70 | 55746 |
| 2021-12-17 | 9.71 | $9.70 | 50419 |
| 2021-12-16 | 9.72 | $9.71 | 5138 |
| 2021-12-15 | 9.73 | $9.71 | 7587 |
| 2021-12-14 | 9.74 | $9.73 | 17673 |
| 2021-12-13 | 9.74 | $9.72 | 13904 |
| 2021-12-10 | 9.75 | $9.76 | 15856 |
| 2021-12-09 | 9.75 | $9.77 | 11139 |
| 2021-12-08 | 9.75 | $9.73 | 116852 |
| 2021-12-07 | 9.76 | $9.71 | 79489 |
| 2021-12-06 | 9.77 | $9.75 | 98234 |
| 2021-12-02 | 9.78 | $9.80 | 44755 |
| 2021-12-01 | 9.77 | $9.81 | 74198 |
| 2021-11-30 | 9.76 | $9.76 | 57335 |
| 2021-11-29 | 9.76 | $9.76 | 203951 |
| 2021-11-26 | 9.77 | $9.77 | 4180 |
| 2021-11-24 | 9.76 | $9.77 | 12706 |
| 2021-11-23 | 9.76 | $9.74 | 70302 |
| 2021-11-19 | 9.77 | $9.75 | 3460 |
| 2021-11-18 | 9.78 | $9.76 | 1946 |
| 2021-11-17 | 9.78 | $9.78 | 24739 |
| 2021-11-16 | 9.78 | $9.78 | 18140 |
| 2021-11-15 | 9.78 | $9.78 | 898 |
| 2021-11-12 | 9.78 | $9.79 | 159 |
| 2021-11-10 | 9.77 | $9.77 | 1231 |
| 2021-11-09 | 9.77 | $9.78 | 50080 |
| 2021-11-08 | 9.77 | $9.77 | 7728 |
| 2021-11-03 | 9.77 | $9.78 | 2003 |
| 2021-11-02 | 9.77 | $9.76 | 1819 |
| 2021-11-01 | 9.77 | $9.76 | 20498 |
| 2021-10-29 | 9.77 | $9.76 | 42588 |
| 2021-10-28 | 9.77 | $9.74 | 94832 |
| 2021-10-26 | 9.78 | $9.75 | 20184 |
| 2021-10-22 | 9.78 | $9.78 | 6264 |
| 2021-10-21 | 9.78 | $9.77 | 68416 |
| 2021-10-20 | 9.78 | $9.78 | 8113 |
| 2021-10-19 | 9.77 | $9.76 | 32288 |
| 2021-10-18 | 9.78 | $9.79 | 255444 |
| 2021-10-15 | 9.77 | $9.75 | 175 |
| 2021-10-14 | 9.77 | $9.76 | 39506 |
| 2021-10-12 | 9.77 | $9.76 | 340 |
| 2021-10-11 | 9.77 | $9.74 | 300 |
| 2021-10-08 | 9.77 | $9.74 | 8954 |
| 2021-10-07 | 9.78 | $9.80 | 313946 |
| 2021-10-05 | 9.76 | $9.80 | 9750 |
| 2021-10-04 | 9.75 | $9.72 | 42077 |
| 2021-10-01 | 9.75 | $9.80 | 28517 |
| 2021-09-30 | 9.73 | $9.70 | 19411 |
| 2021-09-29 | 9.74 | $9.75 | 5300 |
| 2021-09-28 | 9.73 | $9.76 | 225392 |
| 2021-09-22 | 9.72 | $9.74 | 152999 |
| 2021-09-21 | 9.72 | $9.73 | 413 |
| 2021-09-20 | 9.71 | $9.70 | 24226 |
| 2021-09-16 | 9.71 | $9.70 | 23459 |
| 2021-09-15 | 9.72 | $9.68 | 1290 |
| 2021-09-14 | 9.73 | $9.69 | 577 |
| 2021-09-13 | 9.74 | $9.76 | 24554 |
| 2021-09-09 | 9.73 | $9.75 | 2085 |
| 2021-09-03 | 9.72 | $9.76 | 3432 |
| 2021-09-01 | 9.70 | $9.75 | 2376 |
| 2021-08-31 | 9.68 | $9.75 | 221008 |
| 2021-08-30 | 9.67 | $9.74 | 761 |
| 2021-08-26 | 9.65 | $9.65 | 5517 |
| 2021-08-25 | 9.65 | $9.67 | 760394 |
| 2021-08-24 | 9.65 | $9.66 | 23009 |
| 2021-08-23 | 9.66 | $9.66 | 2362 |
| 2021-08-20 | 9.66 | $9.58 | 53788 |
| 2021-08-19 | 9.69 | $9.67 | 246098 |
| 2021-08-18 | 9.70 | $9.65 | 2936 |
| 2021-08-16 | 9.72 | $9.72 | 174 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
63.82
2026-08-12
Close Price
$10.03
Vol: 67
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
34.17
Average
57.98
Maximum
86.78
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 63.82 | $10.03 | 67 |
| 2026-08-11 | 58.39 | $10.02 | 15 |
| 2026-08-10 | 58.39 | $10.02 | 3 |
| 2026-08-07 | 58.39 | $10.02 | 3 |
| 2026-08-06 | 58.39 | $10.02 | 3 |
| 2026-08-05 | 58.39 | $10.02 | 3 |
| 2026-08-04 | 58.39 | $10.02 | 5021 |
| 2026-08-03 | 65.63 | $10.03 | 3 |
| 2026-07-31 | 65.63 | $10.03 | 16313 |
| 2026-07-30 | 65.63 | $10.03 | 500100 |
| 2026-07-29 | 56.34 | $10.01 | 141999 |
| 2026-07-28 | 64.64 | $10.02 | 2.0M |
| 2026-07-27 | 64.64 | $10.02 | 110006 |
| 2026-07-24 | 59.22 | $10.01 | 3 |
| 2026-07-23 | 59.22 | $10.01 | 200 |
| 2026-07-22 | 59.22 | $10.01 | — |
| 2026-07-21 | 59.22 | $10.01 | 23100 |
| 2026-07-20 | 59.22 | $10.01 | 3 |
| 2026-07-17 | 59.22 | $10.01 | 108 |
| 2026-07-16 | 59.22 | $10.01 | 10013 |
| 2026-07-15 | 59.22 | $10.01 | 12040 |
| 2026-07-14 | 59.22 | $10.01 | 2012 |
| 2026-07-13 | 59.22 | $10.01 | 13206 |
| 2026-07-10 | 55.10 | $10.00 | 141642 |
| 2026-07-09 | 60.95 | $10.01 | 280700 |
| 2026-07-08 | 56.57 | $10.00 | 8501 |
| 2026-07-07 | 56.57 | $10.00 | 5107 |
| 2026-07-06 | 56.57 | $10.00 | — |
| 2026-07-02 | 56.57 | $10.00 | 200 |
| 2026-07-01 | 62.26 | $10.01 | 89332 |
| 2026-06-30 | 58.27 | $10.00 | 77900 |
| 2026-06-29 | 58.27 | $10.00 | 108 |
| 2026-06-26 | 64.41 | $10.01 | 3430 |
| 2026-06-25 | 64.41 | $10.01 | — |
| 2026-06-24 | 64.41 | $10.01 | — |
| 2026-06-23 | 64.41 | $10.01 | 1002 |
| 2026-06-22 | 64.41 | $10.01 | 111200 |
| 2026-06-18 | 52.88 | $9.98 | — |
| 2026-06-17 | 52.88 | $9.98 | — |
| 2026-06-16 | 52.88 | $9.98 | — |
| 2026-06-15 | 52.88 | $9.98 | — |
| 2026-06-12 | 52.88 | $9.98 | 1000 |
| 2026-06-11 | 52.88 | $9.98 | — |
| 2026-06-10 | 52.88 | $9.98 | — |
| 2026-06-09 | 52.88 | $9.98 | — |
| 2026-06-08 | 52.88 | $9.98 | — |
| 2026-06-05 | 52.88 | $9.98 | — |
| 2026-06-04 | 52.88 | $9.98 | 20003 |
| 2026-06-03 | 52.88 | $9.98 | — |
| 2026-06-02 | 52.88 | $9.98 | 2000 |
| 2026-06-01 | 52.88 | $9.98 | 3800 |
| 2026-05-29 | 52.88 | $9.98 | 6611 |
| 2026-05-28 | 52.88 | $9.98 | 2905 |
| 2026-05-27 | 50.53 | $9.97 | — |
| 2026-05-26 | 50.53 | $9.97 | — |
| 2026-05-22 | 50.53 | $9.97 | — |
| 2026-05-21 | 50.53 | $9.97 | — |
| 2026-05-20 | 50.53 | $9.97 | — |
| 2026-05-19 | 50.53 | $9.97 | 2902 |
| 2026-05-18 | 50.53 | $9.97 | 110 |
| 2026-05-15 | 58.71 | $10.01 | 2500 |
| 2026-05-14 | 51.21 | $9.97 | — |
| 2026-05-13 | 51.21 | $9.97 | — |
| 2026-05-12 | 51.21 | $9.97 | 2518 |
| 2026-05-11 | 44.74 | $9.94 | — |
| 2026-05-08 | 44.74 | $9.94 | — |
| 2026-05-07 | 44.74 | $9.94 | — |
| 2026-05-06 | 44.74 | $9.94 | 94320 |
| 2026-05-05 | 48.21 | $9.96 | — |
| 2026-05-04 | 48.21 | $9.96 | — |
| 2026-05-01 | 48.21 | $9.96 | — |
| 2026-04-30 | 48.21 | $9.96 | 19900 |
| 2026-04-29 | 49.78 | $9.97 | 8300 |
| 2026-04-28 | 48.18 | $9.96 | — |
| 2026-04-27 | 48.18 | $9.96 | 1739 |
| 2026-04-24 | 46.64 | $9.95 | — |
| 2026-04-23 | 46.64 | $9.95 | 609 |
| 2026-04-22 | 45.17 | $9.94 | 75000 |
| 2026-04-21 | 49.02 | $9.97 | — |
| 2026-04-20 | 49.02 | $9.97 | — |
| 2026-04-17 | 49.02 | $9.97 | 9800 |
| 2026-04-16 | 41.96 | $9.92 | — |
| 2026-04-15 | 41.96 | $9.92 | — |
| 2026-04-14 | 41.96 | $9.92 | — |
| 2026-04-13 | 41.96 | $9.92 | 1604 |
| 2026-04-10 | 41.96 | $9.92 | 432 |
| 2026-04-09 | 41.96 | $9.92 | — |
| 2026-04-08 | 41.96 | $9.92 | 1202 |
| 2026-04-07 | 41.96 | $9.92 | — |
| 2026-04-06 | 41.96 | $9.92 | — |
| 2026-04-02 | 41.96 | $9.92 | 42509 |
| 2026-04-01 | 40.98 | $9.91 | 24000 |
| 2026-03-31 | 40.98 | $9.91 | 445400 |
| 2026-03-30 | 42.26 | $9.93 | 58300 |
| 2026-03-27 | 40.49 | $9.91 | 146 |
| 2026-03-26 | 40.49 | $9.91 | 644700 |
| 2026-03-25 | 39.65 | $9.90 | 2003 |
| 2026-03-24 | 39.65 | $9.90 | — |
| 2026-03-23 | 39.65 | $9.90 | 15707 |
| 2026-03-20 | 39.65 | $9.90 | — |
| 2026-03-19 | 39.65 | $9.90 | 5518 |
| 2026-03-18 | 39.65 | $9.90 | — |
| 2026-03-17 | 39.65 | $9.90 | 1615 |
| 2026-03-16 | 39.65 | $9.90 | 26000 |
| 2026-03-13 | 39.08 | $9.89 | 24312 |
| 2026-03-12 | 39.44 | $9.90 | 6601 |
| 2026-03-11 | 39.44 | $9.90 | 6100 |
| 2026-03-10 | 39.44 | $9.90 | 10714 |
| 2026-03-09 | 39.74 | $9.91 | 13600 |
| 2026-03-06 | 39.30 | $9.90 | 3000 |
| 2026-03-05 | 39.30 | $9.90 | 2700 |
| 2026-03-04 | 39.30 | $9.90 | 9500 |
| 2026-03-03 | 39.30 | $9.90 | 12800 |
| 2026-03-02 | 39.54 | $9.91 | 4614 |
| 2026-02-27 | 39.54 | $9.91 | 182000 |
| 2026-02-26 | 39.76 | $9.92 | 107 |
| 2026-02-25 | 39.11 | $9.90 | 10719 |
| 2026-02-24 | 39.11 | $9.90 | 44935 |
| 2026-02-23 | 39.49 | $9.92 | — |
| 2026-02-20 | 39.49 | $9.92 | — |
| 2026-02-19 | 39.49 | $9.92 | 32637 |
| 2026-02-18 | 38.98 | $9.90 | 5143 |
| 2026-02-17 | 38.98 | $9.90 | 144023 |
| 2026-02-13 | 38.98 | $9.90 | — |
| 2026-02-12 | 38.98 | $9.90 | — |
| 2026-02-11 | 38.98 | $9.90 | 64400 |
| 2026-02-10 | 39.11 | $9.91 | 42509 |
| 2026-02-09 | 39.11 | $9.91 | 309 |
| 2026-02-06 | 39.11 | $9.91 | 35225 |
| 2026-02-05 | 39.44 | $9.94 | — |
| 2026-02-04 | 39.44 | $9.94 | 7103 |
| 2026-02-03 | 39.29 | $9.93 | 804 |
| 2026-02-02 | 39.29 | $9.93 | 11200 |
| 2026-01-30 | 39.38 | $9.94 | 252500 |
| 2026-01-29 | 39.11 | $9.92 | 2700 |
| 2026-01-28 | 39.28 | $9.94 | 825500 |
| 2026-01-27 | 38.79 | $9.90 | 13505 |
| 2026-01-26 | 38.79 | $9.90 | 39900 |
| 2026-01-23 | 38.68 | $9.89 | 23800 |
| 2024-07-08 | 37.04 | $9.74 | 13157 |
| 2024-07-05 | 55.04 | $11.68 | 3601 |
| 2024-07-03 | 48.69 | $11.16 | 888 |
| 2024-07-02 | 51.48 | $11.37 | 1901 |
| 2024-07-01 | 45.87 | $10.97 | 4421 |
| 2024-06-28 | 58.57 | $11.76 | 20457 |
| 2024-06-27 | 34.29 | $10.65 | 1794 |
| 2024-06-26 | 43.16 | $11.06 | 334 |
| 2024-06-25 | 52.64 | $11.36 | 1288 |
| 2024-06-24 | 57.86 | $11.49 | 6526 |
| 2024-06-18 | 52.33 | $11.33 | 545 |
| 2024-06-17 | 52.74 | $11.34 | 1174 |
| 2024-06-14 | 57.93 | $11.46 | 608 |
| 2024-06-13 | 58.38 | $11.47 | 18272 |
| 2024-06-12 | 67.44 | $11.65 | 5959 |
| 2024-06-11 | 66.62 | $11.62 | 77376 |
| 2024-05-30 | 59.91 | $11.41 | 874 |
| 2024-05-24 | 55.89 | $11.31 | 841 |
| 2024-05-23 | 58.10 | $11.35 | 342 |
| 2024-05-20 | 58.10 | $11.35 | 288 |
| 2024-05-08 | 54.00 | $11.25 | 1142 |
| 2024-05-07 | 54.00 | $11.25 | 1120 |
| 2024-05-06 | 54.00 | $11.25 | 1244 |
| 2024-05-03 | 53.22 | $11.23 | 10898 |
| 2024-05-02 | 52.83 | $11.22 | 260 |
| 2024-05-01 | 52.46 | $11.21 | 118 |
| 2024-04-30 | 53.26 | $11.23 | 113 |
| 2024-04-22 | 60.16 | $11.39 | 568 |
| 2024-04-16 | 57.20 | $11.30 | 13516 |
| 2024-04-15 | 53.94 | $11.21 | 3039 |
| 2024-04-12 | 53.56 | $11.20 | 1430 |
| 2024-04-10 | 51.71 | $11.15 | 208 |
| 2024-04-08 | 52.50 | $11.17 | 343 |
| 2024-03-28 | 57.11 | $11.28 | 202 |
| 2024-03-27 | 51.19 | $11.12 | 2446 |
| 2024-03-26 | 49.11 | $11.07 | 2496 |
| 2024-03-21 | 49.11 | $11.07 | 27532 |
| 2024-03-19 | 48.31 | $11.05 | 182 |
| 2024-03-14 | 53.93 | $11.19 | 178 |
| 2024-03-13 | 55.24 | $11.22 | 178 |
| 2024-03-12 | 61.89 | $11.36 | 269 |
| 2024-03-06 | 63.98 | $11.40 | 346 |
| 2024-03-01 | 50.46 | $11.06 | 334 |
| 2024-02-29 | 47.72 | $11.01 | 135 |
| 2024-02-21 | 50.93 | $11.07 | 1409 |
| 2024-02-20 | 47.58 | $11.01 | 722 |
| 2024-02-16 | 47.58 | $11.01 | 141 |
| 2024-02-14 | 58.38 | $11.19 | 338 |
| 2024-02-13 | 59.09 | $11.20 | 331 |
| 2024-02-08 | 52.53 | $11.08 | 632 |
| 2024-02-07 | 65.93 | $11.24 | 1981 |
| 2024-02-06 | 53.15 | $11.06 | 3539 |
| 2024-02-02 | 60.32 | $11.12 | 3629 |
| 2024-01-31 | 52.15 | $11.04 | 1001 |
| 2024-01-26 | 56.27 | $11.07 | 6554 |
| 2024-01-23 | 55.15 | $11.06 | 1206 |
| 2024-01-19 | 54.03 | $11.05 | 289991 |
| 2024-01-18 | 49.20 | $11.01 | 320 |
| 2024-01-16 | 49.20 | $11.01 | 123 |
| 2024-01-12 | 50.39 | $11.02 | 795 |
| 2024-01-11 | 50.39 | $11.02 | 17364 |
| 2024-01-10 | 59.53 | $11.09 | 310296 |
| 2024-01-08 | 61.03 | $11.10 | 525 |
| 2024-01-05 | 60.07 | $11.09 | 104416 |
| 2024-01-04 | 61.50 | $11.10 | 520548 |
| 2024-01-03 | 61.50 | $11.10 | 428452 |
| 2024-01-02 | 61.50 | $11.10 | 584 |
| 2023-12-29 | 58.99 | $11.07 | 4090 |
| 2023-12-28 | 64.32 | $11.11 | 10797 |
| 2023-12-27 | 60.03 | $11.06 | 7111 |
| 2023-12-26 | 67.76 | $11.11 | 12453 |
| 2023-12-21 | 64.26 | $11.07 | 414 |
| 2023-12-20 | 62.32 | $11.05 | 1322 |
| 2023-12-19 | 71.56 | $11.10 | 101866 |
| 2023-12-15 | 65.78 | $11.04 | 698 |
| 2023-12-14 | 65.78 | $11.04 | 100109 |
| 2023-12-11 | 65.78 | $11.04 | 3197 |
| 2023-12-08 | 63.66 | $11.02 | 695 |
| 2023-12-06 | 65.59 | $11.03 | 5743 |
| 2023-12-05 | 64.57 | $11.02 | 75939 |
| 2023-11-27 | 64.57 | $11.02 | 33447 |
| 2023-11-21 | 66.34 | $11.03 | 54272 |
| 2023-11-16 | 64.49 | $11.01 | 38957 |
| 2023-11-14 | 66.22 | $11.02 | 18524 |
| 2023-11-13 | 64.41 | $11.00 | 531 |
| 2023-11-10 | 67.86 | $11.02 | 314 |
| 2023-11-08 | 66.14 | $11.00 | 13757 |
| 2023-11-06 | 63.33 | $10.97 | 612 |
| 2023-11-01 | 62.34 | $10.96 | 51725 |
| 2023-10-31 | 75.97 | $11.03 | 47638 |
| 2023-10-30 | 67.21 | $10.94 | 6161 |
| 2023-10-27 | 64.48 | $10.92 | 51340 |
| 2023-10-26 | 63.02 | $10.91 | 4143 |
| 2023-10-25 | 65.58 | $10.92 | 2717 |
| 2023-10-24 | 65.58 | $10.92 | 68082 |
| 2023-10-23 | 64.27 | $10.91 | 6232 |
| 2023-10-20 | 66.69 | $10.92 | 4149 |
| 2023-10-18 | 65.45 | $10.91 | 1020 |
| 2023-10-17 | 67.84 | $10.92 | 815 |
| 2023-10-16 | 66.69 | $10.91 | 1095 |
| 2023-10-12 | 62.89 | $10.88 | 145 |
| 2023-10-11 | 62.89 | $10.88 | 4451 |
| 2023-10-10 | 62.89 | $10.88 | 732 |
| 2023-10-09 | 62.89 | $10.88 | 14811 |
| 2023-10-06 | 60.44 | $10.86 | 35472 |
| 2023-10-05 | 60.44 | $10.86 | 20202 |
| 2023-10-04 | 57.93 | $10.84 | 274462 |
| 2023-10-03 | 53.75 | $10.81 | 108 |
| 2023-10-02 | 53.75 | $10.81 | 109 |
| 2023-09-29 | 55.41 | $10.82 | 27374 |
| 2023-09-22 | 55.41 | $10.82 | 700 |
| 2023-09-21 | 56.99 | $10.83 | 23293 |
| 2023-09-20 | 56.99 | $10.83 | 1287 |
| 2023-09-19 | 56.99 | $10.83 | 2013 |
| 2023-09-18 | 58.42 | $10.84 | 21567 |
| 2023-09-14 | 68.18 | $10.90 | 203 |
| 2023-09-13 | 68.18 | $10.90 | 107 |
| 2023-09-11 | 64.63 | $10.86 | 201 |
| 2023-09-07 | 64.63 | $10.86 | 3016 |
| 2023-09-06 | 66.30 | $10.87 | 6402 |
| 2023-09-05 | 71.58 | $10.90 | 12500 |
| 2023-08-31 | 71.58 | $10.90 | 201 |
| 2023-08-30 | 70.15 | $10.88 | 203 |
| 2023-08-29 | 67.84 | $10.85 | 2098 |
| 2023-08-25 | 67.84 | $10.85 | 17108 |
| 2023-08-24 | 67.08 | $10.84 | 2271 |
| 2023-08-22 | 65.52 | $10.82 | 2119 |
| 2023-08-16 | 67.03 | $10.83 | 30129 |
| 2023-08-15 | 67.03 | $10.83 | 8403 |
| 2023-08-14 | 64.84 | $10.80 | 6769 |
| 2023-08-10 | 64.84 | $10.80 | 272 |
| 2023-08-09 | 66.16 | $10.81 | 2448 |
| 2023-08-08 | 64.80 | $10.79 | 4916 |
| 2023-08-04 | 66.06 | $10.80 | 45315 |
| 2023-08-03 | 71.35 | $10.84 | 100 |
| 2023-08-02 | 64.62 | $10.74 | 2245 |
| 2023-08-01 | 64.62 | $10.74 | 702 |
| 2023-07-31 | 62.22 | $10.71 | 1455 |
| 2023-07-27 | 65.01 | $10.73 | 10722 |
| 2023-07-26 | 76.44 | $10.80 | 13435 |
| 2023-07-25 | 70.00 | $10.71 | 102 |
| 2023-07-24 | 70.00 | $10.71 | 4622 |
| 2023-07-21 | 70.00 | $10.71 | 15101 |
| 2023-07-20 | 69.20 | $10.70 | 14005 |
| 2023-07-17 | 64.72 | $10.65 | 5204 |
| 2023-07-14 | 63.72 | $10.64 | 105 |
| 2023-07-13 | 71.43 | $10.68 | 889 |
| 2023-07-12 | 71.43 | $10.68 | 880 |
| 2023-07-11 | 67.93 | $10.64 | 107 |
| 2023-07-10 | 65.94 | $10.62 | 100 |
| 2023-07-07 | 65.94 | $10.62 | 101 |
| 2023-07-06 | 65.94 | $10.62 | 9120 |
| 2023-07-05 | 64.03 | $10.60 | 103 |
| 2023-07-03 | 64.03 | $10.60 | 104 |
| 2023-06-23 | 64.03 | $10.60 | 19195 |
| 2023-06-21 | 62.22 | $10.58 | 131501 |
| 2023-06-20 | 55.87 | $10.52 | 55095 |
| 2023-06-16 | 55.87 | $10.52 | 593 |
| 2023-06-15 | 62.15 | $10.56 | 705 |
| 2023-06-14 | 57.63 | $10.52 | 100 |
| 2023-06-13 | 67.16 | $10.57 | 217 |
| 2023-06-12 | 67.16 | $10.57 | 1402 |
| 2023-06-09 | 69.23 | $10.58 | 494 |
| 2023-06-06 | 68.31 | $10.57 | 473 |
| 2023-06-05 | 65.33 | $10.54 | 26379 |
| 2023-06-02 | 65.33 | $10.54 | 3105 |
| 2023-06-01 | 67.23 | $10.55 | 490 |
| 2023-05-31 | 64.27 | $10.52 | 8114 |
| 2023-05-26 | 63.21 | $10.51 | 1909 |
| 2023-05-25 | 65.03 | $10.52 | 2378 |
| 2023-05-24 | 65.03 | $10.52 | 1205 |
| 2023-05-23 | 65.03 | $10.52 | 684 |
| 2023-05-22 | 65.03 | $10.52 | 4718 |
| 2023-05-19 | 63.31 | $10.50 | 810 |
| 2023-05-18 | 66.42 | $10.52 | 101 |
| 2023-05-17 | 64.78 | $10.50 | 139 |
| 2023-05-16 | 63.06 | $10.48 | 101 |
| 2023-05-15 | 63.06 | $10.48 | 101 |
| 2023-05-12 | 63.06 | $10.48 | 101 |
| 2023-05-11 | 63.06 | $10.48 | 101 |
| 2023-05-03 | 63.06 | $10.48 | 189 |
| 2023-05-02 | 68.20 | $10.52 | 197 |
| 2023-04-28 | 66.24 | $10.49 | 886 |
| 2023-04-27 | 63.38 | $10.45 | 15807 |
| 2023-04-26 | 61.03 | $10.42 | 3743 |
| 2023-04-25 | 60.22 | $10.41 | 43418 |
| 2023-04-21 | 60.22 | $10.41 | 5024 |
| 2023-04-18 | 65.10 | $10.45 | 2405 |
| 2023-04-12 | 56.78 | $10.35 | 261212 |
| 2023-04-11 | 56.78 | $10.35 | 33242 |
| 2023-04-10 | 56.78 | $10.35 | 108 |
| 2023-04-06 | 59.20 | $10.37 | 101 |
| 2023-04-05 | 57.48 | $10.35 | 102 |
| 2023-03-30 | 61.15 | $10.38 | 600 |
| 2023-03-28 | 57.73 | $10.34 | 1857 |
| 2023-03-27 | 56.83 | $10.33 | 11564 |
| 2023-03-21 | 55.93 | $10.32 | 3130 |
| 2023-03-20 | 60.72 | $10.36 | 9273 |
| 2023-03-13 | 57.24 | $10.32 | 3328 |
| 2023-03-06 | 61.09 | $10.35 | 334 |
| 2023-03-01 | 68.37 | $10.40 | 371 |
| 2023-02-28 | 60.28 | $10.31 | 242 |
| 2023-02-27 | 59.17 | $10.30 | 2740 |
| 2023-02-23 | 59.17 | $10.30 | 9313 |
| 2023-02-22 | 60.69 | $10.31 | 2304 |
| 2023-02-21 | 67.26 | $10.35 | 2275 |
| 2023-02-16 | 67.26 | $10.35 | 26101 |
| 2023-02-15 | 61.64 | $10.29 | 728 |
| 2023-02-14 | 67.12 | $10.32 | 11472 |
| 2023-02-13 | 61.74 | $10.27 | 216 |
| 2023-02-09 | 73.10 | $10.32 | 534 |
| 2023-02-08 | 75.74 | $10.33 | 6236 |
| 2023-02-07 | 72.95 | $10.30 | 5236 |
| 2023-02-06 | 72.95 | $10.30 | 58463 |
| 2023-02-03 | 71.98 | $10.29 | 55789 |
| 2023-02-02 | 74.52 | $10.30 | 14040 |
| 2023-02-01 | 68.11 | $10.24 | 2947 |
| 2023-01-31 | 68.11 | $10.24 | 7419 |
| 2023-01-30 | 65.49 | $10.22 | 16804 |
| 2023-01-27 | 68.15 | $10.23 | 8442 |
| 2023-01-26 | 66.87 | $10.22 | 6949 |
| 2023-01-25 | 69.51 | $10.23 | 32139 |
| 2023-01-24 | 69.51 | $10.23 | 2845 |
| 2023-01-23 | 68.39 | $10.22 | 2693 |
| 2023-01-20 | 67.23 | $10.21 | 67457 |
| 2023-01-19 | 66.06 | $10.20 | 108336 |
| 2023-01-18 | 83.01 | $10.26 | 28051 |
| 2023-01-17 | 74.83 | $10.18 | 800 |
| 2023-01-13 | 79.37 | $10.19 | 400 |
| 2023-01-11 | 78.11 | $10.18 | 27825 |
| 2023-01-10 | 75.23 | $10.16 | 139122 |
| 2023-01-09 | 75.23 | $10.16 | 185121 |
| 2023-01-06 | 69.87 | $10.13 | 38653 |
| 2023-01-05 | 80.97 | $10.15 | 730707 |
| 2023-01-04 | 79.42 | $10.14 | 33395 |
| 2023-01-03 | 75.64 | $10.12 | 15518 |
| 2022-12-30 | 73.31 | $10.11 | 16774 |
| 2022-12-29 | 73.31 | $10.11 | 231040 |
| 2022-12-28 | 73.31 | $10.11 | 16910 |
| 2022-12-27 | 70.93 | $10.10 | 293 |
| 2022-12-23 | 68.24 | $10.09 | 3994 |
| 2022-12-22 | 65.18 | $10.08 | 4108 |
| 2022-12-21 | 79.80 | $10.10 | 20823 |
| 2022-12-20 | 77.39 | $10.09 | 9368 |
| 2022-12-19 | 77.39 | $10.09 | 21023 |
| 2022-12-15 | 77.39 | $10.09 | 30301 |
| 2022-12-14 | 77.39 | $10.09 | 13402 |
| 2022-12-13 | 74.96 | $10.08 | 38900 |
| 2022-12-12 | 83.50 | $10.09 | 10630 |
| 2022-12-09 | 83.50 | $10.09 | 2418 |
| 2022-12-08 | 83.50 | $10.09 | 94176 |
| 2022-12-07 | 81.71 | $10.08 | 67730 |
| 2022-12-06 | 79.62 | $10.07 | 7848 |
| 2022-12-05 | 79.62 | $10.07 | 3632 |
| 2022-12-02 | 77.27 | $10.06 | 2792 |
| 2022-12-01 | 86.78 | $10.07 | 3900 |
| 2022-11-30 | 86.78 | $10.07 | 2258 |
| 2022-11-28 | 86.78 | $10.07 | 3800 |
| 2022-11-23 | 86.78 | $10.07 | 302 |
| 2022-11-22 | 83.46 | $10.05 | 4177 |
| 2022-11-18 | 81.22 | $10.04 | 162 |
| 2022-11-15 | 81.22 | $10.04 | 12193 |
| 2022-11-14 | 78.62 | $10.03 | 19195 |
| 2022-11-11 | 78.62 | $10.03 | 148850 |
| 2022-11-10 | 78.62 | $10.03 | 563900 |
| 2022-11-09 | 78.62 | $10.03 | 45175 |
| 2022-11-08 | 78.62 | $10.03 | 45612 |
| 2022-11-07 | 78.62 | $10.03 | 44874 |
| 2022-11-04 | 76.18 | $10.02 | 33001 |
| 2022-11-03 | 76.18 | $10.02 | 33302 |
| 2022-11-02 | 76.18 | $10.02 | 246032 |
| 2022-11-01 | 73.61 | $10.01 | 38337 |
| 2022-10-31 | 82.03 | $10.02 | 31346 |
| 2022-10-28 | 79.84 | $10.01 | 30100 |
| 2022-10-27 | 77.20 | $10.00 | 10000 |
| 2022-10-26 | 77.20 | $10.00 | 302148 |
| 2022-10-25 | 74.14 | $9.99 | 258154 |
| 2022-10-24 | 74.14 | $9.99 | 213 |
| 2022-10-21 | 74.14 | $9.99 | 34065 |
| 2022-10-20 | 74.14 | $9.99 | 6979 |
| 2022-10-19 | 74.14 | $9.99 | 27314 |
| 2022-10-18 | 82.72 | $10.00 | 85248 |
| 2022-10-17 | 80.59 | $9.99 | 1.2M |
| 2022-10-14 | 78.01 | $9.98 | 16900 |
| 2022-10-13 | 78.01 | $9.98 | 71333 |
| 2022-10-12 | 78.01 | $9.98 | 919713 |
| 2022-10-11 | 78.01 | $9.98 | 2225 |
| 2022-10-10 | 78.01 | $9.98 | 605 |
| 2022-10-07 | 75.48 | $9.97 | 550 |
| 2022-10-05 | 75.48 | $9.97 | 258002 |
| 2022-10-04 | 72.65 | $9.96 | 352 |
| 2022-10-03 | 72.65 | $9.96 | 24602 |
| 2022-09-30 | 72.65 | $9.96 | 63937 |
| 2022-09-29 | 69.64 | $9.95 | 17975 |
| 2022-09-28 | 66.10 | $9.94 | 60603 |
| 2022-09-26 | 66.10 | $9.94 | 200 |
| 2022-09-23 | 66.10 | $9.94 | 103254 |
| 2022-09-22 | 66.10 | $9.94 | 718 |
| 2022-09-21 | 66.10 | $9.94 | 26163 |
| 2022-09-20 | 66.10 | $9.94 | 67797 |
| 2022-09-19 | 62.92 | $9.93 | 65205 |
| 2022-09-16 | 62.92 | $9.93 | 2002 |
| 2022-09-15 | 62.92 | $9.93 | 55350 |
| 2022-09-14 | 62.92 | $9.93 | 493551 |
| 2022-09-12 | 68.13 | $9.94 | 1000 |
| 2022-09-09 | 65.41 | $9.93 | 1462 |
| 2022-09-08 | 65.41 | $9.93 | 2123 |
| 2022-09-07 | 70.86 | $9.94 | 88421 |
| 2022-09-06 | 65.38 | $9.92 | 30614 |
| 2022-09-02 | 65.38 | $9.92 | 350 |
| 2022-09-01 | 65.38 | $9.92 | 113777 |
| 2022-08-31 | 65.38 | $9.92 | 37325 |
| 2022-08-30 | 62.51 | $9.91 | 9797 |
| 2022-08-29 | 59.30 | $9.90 | 602749 |
| 2022-08-25 | 59.30 | $9.90 | 60198 |
| 2022-08-24 | 59.30 | $9.90 | 1438 |
| 2022-08-23 | 69.50 | $9.92 | 8842 |
| 2022-08-22 | 63.54 | $9.90 | 41799 |
| 2022-08-19 | 63.54 | $9.90 | 301702 |
| 2022-08-18 | 60.01 | $9.89 | 699896 |
| 2022-08-17 | 60.01 | $9.89 | 615001 |
| 2022-08-16 | 65.75 | $9.90 | 120635 |
| 2022-08-15 | 65.75 | $9.90 | 2502 |
| 2022-08-11 | 62.51 | $9.89 | 611934 |
| 2022-08-10 | 62.51 | $9.89 | 7863 |
| 2022-08-09 | 62.51 | $9.89 | 28676 |
| 2022-08-08 | 62.51 | $9.89 | 2371 |
| 2022-08-05 | 62.51 | $9.89 | 20707 |
| 2022-08-04 | 67.44 | $9.90 | 43134 |
| 2022-08-03 | 64.81 | $9.89 | 13002 |
| 2022-08-02 | 61.88 | $9.88 | 9248 |
| 2022-08-01 | 61.88 | $9.88 | 414000 |
| 2022-07-29 | 61.88 | $9.88 | 1093 |
| 2022-07-28 | 61.88 | $9.88 | 2289 |
| 2022-07-27 | 61.88 | $9.88 | 5018 |
| 2022-07-26 | 61.88 | $9.88 | 838 |
| 2022-07-25 | 61.88 | $9.88 | 1712 |
| 2022-07-22 | 59.52 | $9.87 | 9804 |
| 2022-07-21 | 59.52 | $9.87 | 492 |
| 2022-07-20 | 57.13 | $9.86 | 9596 |
| 2022-07-19 | 57.13 | $9.86 | 9482 |
| 2022-07-15 | 57.13 | $9.86 | 744 |
| 2022-07-14 | 57.13 | $9.86 | 914 |
| 2022-07-13 | 60.02 | $9.87 | 20310 |
| 2022-07-12 | 53.29 | $9.84 | 27926 |
| 2022-07-11 | 53.29 | $9.84 | 419227 |
| 2022-07-08 | 56.13 | $9.85 | 3647 |
| 2022-07-07 | 53.79 | $9.84 | 267424 |
| 2022-07-06 | 53.79 | $9.84 | 114646 |
| 2022-07-05 | 51.45 | $9.83 | 395923 |
| 2022-07-01 | 56.92 | $9.85 | 88203 |
| 2022-06-30 | 54.63 | $9.84 | 26543 |
| 2022-06-29 | 54.63 | $9.84 | 803734 |
| 2022-06-27 | 52.35 | $9.83 | 147893 |
| 2022-06-24 | 54.98 | $9.84 | 58531 |
| 2022-06-23 | 47.45 | $9.81 | 106138 |
| 2022-06-22 | 56.41 | $9.84 | 44351 |
| 2022-06-21 | 50.49 | $9.82 | 8146 |
| 2022-06-17 | 47.07 | $9.81 | 4536 |
| 2022-06-16 | 50.37 | $9.82 | 4224 |
| 2022-06-15 | 50.37 | $9.82 | 93202 |
| 2022-06-14 | 50.37 | $9.82 | 9678 |
| 2022-06-13 | 50.37 | $9.82 | 15024 |
| 2022-06-10 | 56.88 | $9.84 | 11648 |
| 2022-06-09 | 54.06 | $9.83 | 7730 |
| 2022-06-08 | 54.06 | $9.83 | 2825 |
| 2022-06-07 | 57.45 | $9.84 | 54934 |
| 2022-06-06 | 54.75 | $9.83 | 350 |
| 2022-06-02 | 54.75 | $9.83 | 10475 |
| 2022-06-01 | 52.01 | $9.82 | 6220 |
| 2022-05-31 | 52.01 | $9.82 | 3976 |
| 2022-05-27 | 52.01 | $9.82 | 324375 |
| 2022-05-26 | 54.86 | $9.83 | 2799 |
| 2022-05-25 | 49.62 | $9.81 | 21062 |
| 2022-05-24 | 46.67 | $9.80 | 14967 |
| 2022-05-23 | 46.67 | $9.80 | 7332 |
| 2022-05-20 | 43.70 | $9.79 | 17587 |
| 2022-05-19 | 43.70 | $9.79 | 5059 |
| 2022-05-18 | 43.70 | $9.79 | 123987 |
| 2022-05-17 | 51.01 | $9.82 | 3906 |
| 2022-05-16 | 45.21 | $9.80 | 6431 |
| 2022-05-13 | 45.21 | $9.80 | 3518 |
| 2022-05-12 | 42.11 | $9.79 | 29193 |
| 2022-05-11 | 42.11 | $9.79 | 269980 |
| 2022-05-10 | 49.71 | $9.82 | 120270 |
| 2022-05-09 | 52.72 | $9.83 | 14927 |
| 2022-05-06 | 55.94 | $9.84 | 18599 |
| 2022-05-05 | 59.38 | $9.85 | 234096 |
| 2022-05-04 | 63.08 | $9.86 | 1639 |
| 2022-05-02 | 60.76 | $9.85 | 8623 |
| 2022-04-29 | 58.27 | $9.84 | 12208 |
| 2022-04-28 | 62.00 | $9.85 | 7101 |
| 2022-04-27 | 62.00 | $9.85 | 140580 |
| 2022-04-26 | 62.00 | $9.85 | 129803 |
| 2022-04-25 | 59.80 | $9.84 | 48880 |
| 2022-04-22 | 59.80 | $9.84 | 311 |
| 2022-04-21 | 63.11 | $9.85 | 147872 |
| 2022-04-20 | 61.06 | $9.84 | 80377 |
| 2022-04-19 | 64.46 | $9.85 | 104142 |
| 2022-04-18 | 68.06 | $9.86 | 102 |
| 2022-04-14 | 62.01 | $9.83 | 1456 |
| 2022-04-13 | 65.96 | $9.84 | 100176 |
| 2022-04-07 | 61.27 | $9.82 | 200785 |
| 2022-04-06 | 61.27 | $9.82 | 3900 |
| 2022-04-05 | 58.71 | $9.81 | 1856 |
| 2022-04-04 | 67.17 | $9.83 | 1282 |
| 2022-04-01 | 67.17 | $9.83 | 50222 |
| 2022-03-31 | 67.17 | $9.83 | 6459 |
| 2022-03-30 | 59.70 | $9.80 | 21654 |
| 2022-03-29 | 59.70 | $9.80 | 55263 |
| 2022-03-28 | 59.70 | $9.80 | 628 |
| 2022-03-25 | 56.89 | $9.79 | 2604 |
| 2022-03-24 | 56.89 | $9.79 | 468 |
| 2022-03-23 | 54.00 | $9.78 | 27290 |
| 2022-03-22 | 57.67 | $9.79 | 829 |
| 2022-03-21 | 57.67 | $9.79 | 14709 |
| 2022-03-17 | 61.44 | $9.80 | 71206 |
| 2022-03-16 | 58.89 | $9.79 | 74314 |
| 2022-03-15 | 58.89 | $9.79 | 52082 |
| 2022-03-14 | 62.63 | $9.80 | 111425 |
| 2022-03-11 | 62.63 | $9.80 | 171917 |
| 2022-03-10 | 57.79 | $9.78 | 485 |
| 2022-03-09 | 57.79 | $9.78 | 6520 |
| 2022-03-08 | 57.79 | $9.78 | 28334 |
| 2022-03-07 | 57.79 | $9.78 | 10081 |
| 2022-03-04 | 55.44 | $9.77 | 11501 |
| 2022-03-03 | 55.44 | $9.77 | 12663 |
| 2022-03-02 | 53.08 | $9.76 | 5507 |
| 2022-03-01 | 53.08 | $9.76 | 27038 |
| 2022-02-28 | 53.08 | $9.76 | 32656 |
| 2022-02-25 | 50.85 | $9.75 | 61381 |
| 2022-02-24 | 48.53 | $9.74 | 60844 |
| 2022-02-23 | 53.32 | $9.76 | 2002 |
| 2022-02-22 | 53.32 | $9.76 | 32468 |
| 2022-02-17 | 51.14 | $9.75 | 150107 |
| 2022-02-16 | 53.51 | $9.76 | 12172 |
| 2022-02-15 | 53.51 | $9.76 | 4468 |
| 2022-02-14 | 55.85 | $9.77 | 19131 |
| 2022-02-11 | 53.94 | $9.76 | 2880 |
| 2022-02-09 | 47.45 | $9.73 | 16939 |
| 2022-02-08 | 49.67 | $9.74 | 20045 |
| 2022-02-07 | 54.50 | $9.76 | 40443 |
| 2022-02-04 | 52.29 | $9.75 | 25320 |
| 2022-02-03 | 54.82 | $9.76 | 2465 |
| 2022-02-02 | 54.82 | $9.76 | 142 |
| 2022-02-01 | 54.82 | $9.76 | 19194 |
| 2022-01-31 | 52.87 | $9.75 | 836 |
| 2022-01-28 | 48.66 | $9.73 | 567 |
| 2022-01-27 | 46.39 | $9.72 | 301 |
| 2022-01-26 | 46.39 | $9.72 | 5260 |
| 2022-01-25 | 46.39 | $9.72 | 7606 |
| 2022-01-24 | 46.39 | $9.72 | 1210 |
| 2022-01-21 | 49.99 | $9.74 | 400 |
| 2022-01-20 | 53.98 | $9.76 | 7101 |
| 2022-01-19 | 53.98 | $9.76 | 16377 |
| 2022-01-18 | 53.98 | $9.76 | 57358 |
| 2022-01-14 | 50.60 | $9.74 | 907 |
| 2022-01-13 | 50.60 | $9.74 | 1726 |
| 2022-01-12 | 50.60 | $9.74 | 2725 |
| 2022-01-11 | 50.60 | $9.74 | 209739 |
| 2022-01-10 | 52.16 | $9.75 | 1923 |
| 2022-01-07 | 52.16 | $9.75 | 100585 |
| 2022-01-06 | 52.16 | $9.75 | 695 |
| 2022-01-05 | 52.16 | $9.75 | 21020 |
| 2022-01-04 | 50.93 | $9.74 | 7794 |
| 2022-01-03 | 47.05 | $9.71 | 98625 |
| 2021-12-31 | 47.05 | $9.71 | 11985 |
| 2021-12-30 | 45.75 | $9.70 | 6276 |
| 2021-12-29 | 46.84 | $9.71 | 118625 |
| 2021-12-28 | 44.33 | $9.69 | 89442 |
| 2021-12-27 | 51.22 | $9.75 | 138421 |
| 2021-12-23 | 42.77 | $9.69 | 28965 |
| 2021-12-22 | 46.61 | $9.72 | 140728 |
| 2021-12-21 | 43.39 | $9.70 | 78016 |
| 2021-12-20 | 43.39 | $9.70 | 55746 |
| 2021-12-17 | 43.39 | $9.70 | 50419 |
| 2021-12-16 | 44.54 | $9.71 | 5138 |
| 2021-12-15 | 44.54 | $9.71 | 7587 |
| 2021-12-14 | 46.78 | $9.73 | 17673 |
| 2021-12-13 | 45.48 | $9.72 | 13904 |
| 2021-12-10 | 50.13 | $9.76 | 15856 |
| 2021-12-09 | 51.38 | $9.77 | 11139 |
| 2021-12-08 | 46.30 | $9.73 | 116852 |
| 2021-12-07 | 43.49 | $9.71 | 79489 |
| 2021-12-06 | 48.29 | $9.75 | 98234 |
| 2021-12-02 | 55.57 | $9.80 | 44755 |
| 2021-12-01 | 57.20 | $9.81 | 74198 |
| 2021-11-30 | 50.23 | $9.76 | 57335 |
| 2021-11-29 | 50.23 | $9.76 | 203951 |
| 2021-11-26 | 51.75 | $9.77 | 4180 |
| 2021-11-24 | 51.75 | $9.77 | 12706 |
| 2021-11-23 | 47.44 | $9.74 | 70302 |
| 2021-11-19 | 48.82 | $9.75 | 3460 |
| 2021-11-18 | 50.21 | $9.76 | 1946 |
| 2021-11-17 | 53.08 | $9.78 | 24739 |
| 2021-11-16 | 53.08 | $9.78 | 18140 |
| 2021-11-15 | 53.08 | $9.78 | 898 |
| 2021-11-12 | 54.42 | $9.79 | 159 |
| 2021-11-10 | 52.13 | $9.77 | 1231 |
| 2021-11-09 | 53.40 | $9.78 | 50080 |
| 2021-11-08 | 52.30 | $9.77 | 7728 |
| 2021-11-03 | 53.50 | $9.78 | 2003 |
| 2021-11-02 | 51.37 | $9.76 | 1819 |
| 2021-11-01 | 51.37 | $9.76 | 20498 |
| 2021-10-29 | 51.37 | $9.76 | 42588 |
| 2021-10-28 | 49.39 | $9.74 | 94832 |
| 2021-10-26 | 50.37 | $9.75 | 20184 |
| 2021-10-22 | 53.38 | $9.78 | 6264 |
| 2021-10-21 | 52.48 | $9.77 | 68416 |
| 2021-10-20 | 53.46 | $9.78 | 8113 |
| 2021-10-19 | 51.74 | $9.76 | 32288 |
| 2021-10-18 | 54.61 | $9.79 | 255444 |
| 2021-10-15 | 51.19 | $9.75 | 175 |
| 2021-10-14 | 52.12 | $9.76 | 39506 |
| 2021-10-12 | 52.12 | $9.76 | 340 |
| 2021-10-11 | 50.49 | $9.74 | 300 |
| 2021-10-08 | 50.49 | $9.74 | 8954 |
| 2021-10-07 | 55.61 | $9.80 | 313946 |
| 2021-10-05 | 55.61 | $9.80 | 9750 |
| 2021-10-04 | 49.44 | $9.72 | 42077 |
| 2021-10-01 | 56.96 | $9.80 | 28517 |
| 2021-09-30 | 47.47 | $9.70 | 19411 |
| 2021-09-29 | 53.03 | $9.75 | 5300 |
| 2021-09-28 | 54.23 | $9.76 | 225392 |
| 2021-09-22 | 52.17 | $9.74 | 152999 |
| 2021-09-21 | 51.12 | $9.73 | 413 |
| 2021-09-20 | 47.86 | $9.70 | 24226 |
| 2021-09-16 | 47.86 | $9.70 | 23459 |
| 2021-09-15 | 45.68 | $9.68 | 1290 |
| 2021-09-14 | 46.61 | $9.69 | 577 |
| 2021-09-13 | 53.86 | $9.76 | 24554 |
| 2021-09-09 | 52.86 | $9.75 | 2085 |
| 2021-09-03 | 53.97 | $9.76 | 3432 |
| 2021-09-01 | 53.04 | $9.75 | 2376 |
| 2021-08-31 | 53.04 | $9.75 | 221008 |
| 2021-08-30 | 52.16 | $9.74 | 761 |
| 2021-08-26 | 43.09 | $9.65 | 5517 |
| 2021-08-25 | 44.89 | $9.67 | 760394 |
| 2021-08-24 | 43.77 | $9.66 | 23009 |
| 2021-08-23 | 43.77 | $9.66 | 2362 |
| 2021-08-20 | 34.17 | $9.58 | 53788 |
| 2021-08-19 | 41.80 | $9.67 | 246098 |
| 2021-08-18 | 38.92 | $9.65 | 2936 |
| 2021-08-16 | 46.58 | $9.72 | 174 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-49.37
2026-08-12
Close Price
$10.03
Vol: 67
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.27
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-12 | -49.37 | $10.03 | 67 |
| 2026-08-11 | -50.00 | $10.02 | 15 |
| 2026-08-10 | -50.00 | $10.02 | 3 |
| 2026-08-07 | -50.00 | $10.02 | 3 |
| 2026-08-06 | -25.00 | $10.02 | 3 |
| 2026-08-05 | -25.00 | $10.02 | 3 |
| 2026-08-04 | -25.00 | $10.02 | 5021 |
| 2026-08-03 | 0.00 | $10.03 | 3 |
| 2026-07-31 | 0.00 | $10.03 | 16313 |
| 2026-07-30 | 0.00 | $10.03 | 500100 |
| 2026-07-29 | -50.00 | $10.01 | 141999 |
| 2026-07-28 | -25.00 | $10.02 | 2.0M |
| 2026-07-27 | -25.00 | $10.02 | 110006 |
| 2026-07-24 | -50.00 | $10.01 | 3 |
| 2026-07-23 | -50.00 | $10.01 | 200 |
| 2026-07-22 | -50.00 | $10.01 | — |
| 2026-07-21 | -50.00 | $10.01 | 23100 |
| 2026-07-20 | -25.00 | $10.01 | 3 |
| 2026-07-17 | -25.00 | $10.01 | 108 |
| 2026-07-16 | -25.00 | $10.01 | 10013 |
| 2026-07-15 | -25.00 | $10.01 | 12040 |
| 2026-07-14 | -25.00 | $10.01 | 2012 |
| 2026-07-13 | -25.00 | $10.01 | 13206 |
| 2026-07-10 | -50.00 | $10.00 | 141642 |
| 2026-07-09 | -25.00 | $10.01 | 280700 |
| 2026-07-08 | -50.00 | $10.00 | 8501 |
| 2026-07-07 | -50.00 | $10.00 | 5107 |
| 2026-07-06 | -50.00 | $10.00 | — |
| 2026-07-02 | -50.00 | $10.00 | 200 |
| 2026-07-01 | -25.00 | $10.01 | 89332 |
| 2026-06-30 | -33.33 | $10.00 | 77900 |
| 2026-06-29 | -33.33 | $10.00 | 108 |
| 2026-06-26 | 0.00 | $10.01 | 3430 |
| 2026-06-25 | 0.00 | $10.01 | — |
| 2026-06-24 | 0.00 | $10.01 | — |
| 2026-06-23 | 0.00 | $10.01 | 1002 |
| 2026-06-22 | 0.00 | $10.01 | 111200 |
| 2026-06-18 | -66.67 | $9.98 | — |
| 2026-06-17 | -66.67 | $9.98 | — |
| 2026-06-16 | -66.67 | $9.98 | — |
| 2026-06-15 | -66.67 | $9.98 | — |
| 2026-06-12 | -75.00 | $9.98 | 1000 |
| 2026-06-11 | -75.00 | $9.98 | — |
| 2026-06-10 | -75.00 | $9.98 | — |
| 2026-06-09 | -75.00 | $9.98 | — |
| 2026-06-08 | -42.86 | $9.98 | — |
| 2026-06-05 | -42.86 | $9.98 | — |
| 2026-06-04 | -42.86 | $9.98 | 20003 |
| 2026-06-03 | -42.86 | $9.98 | — |
| 2026-06-02 | -42.86 | $9.98 | 2000 |
| 2026-06-01 | -42.86 | $9.98 | 3800 |
| 2026-05-29 | -42.86 | $9.98 | 6611 |
| 2026-05-28 | -42.86 | $9.98 | 2905 |
| 2026-05-27 | -57.14 | $9.97 | — |
| 2026-05-26 | -57.14 | $9.97 | — |
| 2026-05-22 | -57.14 | $9.97 | — |
| 2026-05-21 | -57.14 | $9.97 | — |
| 2026-05-20 | -57.14 | $9.97 | — |
| 2026-05-19 | -57.14 | $9.97 | 2902 |
| 2026-05-18 | -57.14 | $9.97 | 110 |
| 2026-05-15 | 0.00 | $10.01 | 2500 |
| 2026-05-14 | -50.00 | $9.97 | — |
| 2026-05-13 | -37.50 | $9.97 | — |
| 2026-05-12 | -37.50 | $9.97 | 2518 |
| 2026-05-11 | -75.00 | $9.94 | — |
| 2026-05-08 | -75.00 | $9.94 | — |
| 2026-05-07 | -75.00 | $9.94 | — |
| 2026-05-06 | -75.00 | $9.94 | 94320 |
| 2026-05-05 | -50.00 | $9.96 | — |
| 2026-05-04 | -50.00 | $9.96 | — |
| 2026-05-01 | -50.00 | $9.96 | — |
| 2026-04-30 | -44.44 | $9.96 | 19900 |
| 2026-04-29 | -33.33 | $9.97 | 8300 |
| 2026-04-28 | -40.00 | $9.96 | — |
| 2026-04-27 | -40.00 | $9.96 | 1739 |
| 2026-04-24 | -50.00 | $9.95 | — |
| 2026-04-23 | -50.00 | $9.95 | 609 |
| 2026-04-22 | -60.00 | $9.94 | 75000 |
| 2026-04-21 | -30.00 | $9.97 | — |
| 2026-04-20 | -30.00 | $9.97 | — |
| 2026-04-17 | -30.00 | $9.97 | 9800 |
| 2026-04-16 | -33.33 | $9.92 | — |
| 2026-04-15 | -33.33 | $9.92 | — |
| 2026-04-14 | -33.33 | $9.92 | — |
| 2026-04-13 | -33.33 | $9.92 | 1604 |
| 2026-04-10 | -25.00 | $9.92 | 432 |
| 2026-04-09 | -25.00 | $9.92 | — |
| 2026-04-08 | -25.00 | $9.92 | 1202 |
| 2026-04-07 | -25.00 | $9.92 | — |
| 2026-04-06 | -25.00 | $9.92 | — |
| 2026-04-02 | -25.00 | $9.92 | 42509 |
| 2026-04-01 | -50.00 | $9.91 | 24000 |
| 2026-03-31 | -50.00 | $9.91 | 445400 |
| 2026-03-30 | 0.00 | $9.93 | 58300 |
| 2026-03-27 | -50.00 | $9.91 | 146 |
| 2026-03-26 | -66.67 | $9.91 | 644700 |
| 2026-03-25 | -83.33 | $9.90 | 2003 |
| 2026-03-24 | -83.33 | $9.90 | — |
| 2026-03-23 | -83.33 | $9.90 | 15707 |
| 2026-03-20 | -83.33 | $9.90 | — |
| 2026-03-19 | -83.33 | $9.90 | 5518 |
| 2026-03-18 | -83.33 | $9.90 | — |
| 2026-03-17 | -83.33 | $9.90 | 1615 |
| 2026-03-16 | -83.33 | $9.90 | 26000 |
| 2026-03-13 | -100.00 | $9.89 | 24312 |
| 2026-03-12 | -100.00 | $9.90 | 6601 |
| 2026-03-11 | -83.33 | $9.90 | 6100 |
| 2026-03-10 | -83.33 | $9.90 | 10714 |
| 2026-03-09 | -66.67 | $9.91 | 13600 |
| 2026-03-06 | -83.33 | $9.90 | 3000 |
| 2026-03-05 | -83.33 | $9.90 | 2700 |
| 2026-03-04 | -83.33 | $9.90 | 9500 |
| 2026-03-03 | -83.33 | $9.90 | 12800 |
| 2026-03-02 | -66.67 | $9.91 | 4614 |
| 2026-02-27 | -66.67 | $9.91 | 182000 |
| 2026-02-26 | -40.00 | $9.92 | 107 |
| 2026-02-25 | -80.00 | $9.90 | 10719 |
| 2026-02-24 | -80.00 | $9.90 | 44935 |
| 2026-02-23 | -25.00 | $9.92 | — |
| 2026-02-20 | -57.14 | $9.92 | — |
| 2026-02-19 | -70.21 | $9.92 | 32637 |
| 2026-02-18 | -70.80 | $9.90 | 5143 |
| 2026-02-17 | -70.80 | $9.90 | 144023 |
| 2026-02-13 | -70.80 | $9.90 | — |
| 2026-02-12 | -70.80 | $9.90 | — |
| 2026-02-11 | -84.56 | $9.90 | 64400 |
| 2026-02-10 | -84.40 | $9.91 | 42509 |
| 2026-02-09 | -84.40 | $9.91 | 309 |
| 2026-02-06 | -84.40 | $9.91 | 35225 |
| 2026-02-05 | -83.93 | $9.94 | — |
| 2026-02-04 | -83.93 | $9.94 | 7103 |
| 2026-02-03 | -84.09 | $9.93 | 804 |
| 2026-02-02 | -84.09 | $9.93 | 11200 |
| 2026-01-30 | -83.93 | $9.94 | 252500 |
| 2026-01-29 | -84.24 | $9.92 | 2700 |
| 2026-01-28 | -83.93 | $9.94 | 825500 |
| 2026-01-27 | -84.56 | $9.90 | 13505 |
| 2026-01-26 | -84.56 | $9.90 | 39900 |
| 2026-01-23 | -84.71 | $9.89 | 23800 |
| 2024-07-08 | -87.05 | $9.74 | 13157 |
| 2024-07-05 | -62.22 | $11.68 | 3601 |
| 2024-07-03 | -71.11 | $11.16 | 888 |
| 2024-07-02 | -67.52 | $11.37 | 1901 |
| 2024-07-01 | -74.36 | $10.97 | 4421 |
| 2024-06-28 | -67.04 | $11.76 | 20457 |
| 2024-06-27 | -74.80 | $10.65 | 1794 |
| 2024-06-26 | -100.00 | $11.06 | 334 |
| 2024-06-25 | -82.64 | $11.36 | 1288 |
| 2024-06-24 | -78.52 | $11.49 | 6526 |
| 2024-06-18 | -90.37 | $11.33 | 545 |
| 2024-06-17 | -89.63 | $11.34 | 1174 |
| 2024-06-14 | -77.86 | $11.46 | 608 |
| 2024-06-13 | -77.14 | $11.47 | 18272 |
| 2024-06-12 | -64.29 | $11.65 | 5959 |
| 2024-06-11 | -64.58 | $11.62 | 77376 |
| 2024-05-30 | -7.89 | $11.41 | 874 |
| 2024-05-24 | -30.23 | $11.31 | 841 |
| 2024-05-23 | -20.93 | $11.35 | 342 |
| 2024-05-20 | -20.93 | $11.35 | 288 |
| 2024-05-08 | -44.19 | $11.25 | 1142 |
| 2024-05-07 | -52.00 | $11.25 | 1120 |
| 2024-05-06 | -52.00 | $11.25 | 1244 |
| 2024-05-03 | -56.00 | $11.23 | 10898 |
| 2024-05-02 | -58.00 | $11.22 | 260 |
| 2024-05-01 | -60.00 | $11.21 | 118 |
| 2024-04-30 | -56.00 | $11.23 | 113 |
| 2024-04-22 | -24.00 | $11.39 | 568 |
| 2024-04-16 | -42.00 | $11.30 | 13516 |
| 2024-04-15 | -60.00 | $11.21 | 3039 |
| 2024-04-12 | -62.00 | $11.20 | 1430 |
| 2024-04-10 | -72.00 | $11.15 | 208 |
| 2024-04-08 | -68.00 | $11.17 | 343 |
| 2024-03-28 | -46.00 | $11.28 | 202 |
| 2024-03-27 | -78.00 | $11.12 | 2446 |
| 2024-03-26 | -88.00 | $11.07 | 2496 |
| 2024-03-21 | -88.00 | $11.07 | 27532 |
| 2024-03-19 | -92.00 | $11.05 | 182 |
| 2024-03-14 | -64.00 | $11.19 | 178 |
| 2024-03-13 | -58.00 | $11.22 | 178 |
| 2024-03-12 | -30.00 | $11.36 | 269 |
| 2024-03-06 | 0.00 | $11.40 | 346 |
| 2024-03-01 | -80.00 | $11.06 | 334 |
| 2024-02-29 | -100.00 | $11.01 | 135 |
| 2024-02-21 | -76.00 | $11.07 | 1409 |
| 2024-02-20 | -100.00 | $11.01 | 722 |
| 2024-02-16 | -100.00 | $11.01 | 141 |
| 2024-02-14 | -28.00 | $11.19 | 338 |
| 2024-02-13 | -24.00 | $11.20 | 331 |
| 2024-02-08 | -72.00 | $11.08 | 632 |
| 2024-02-07 | -8.00 | $11.24 | 1981 |
| 2024-02-06 | -80.00 | $11.06 | 3539 |
| 2024-02-02 | -56.00 | $11.12 | 3629 |
| 2024-01-31 | -72.73 | $11.04 | 1001 |
| 2024-01-26 | -45.45 | $11.07 | 6554 |
| 2024-01-23 | -54.55 | $11.06 | 1206 |
| 2024-01-19 | -63.64 | $11.05 | 289991 |
| 2024-01-18 | -100.00 | $11.01 | 320 |
| 2024-01-16 | -100.00 | $11.01 | 123 |
| 2024-01-12 | -100.00 | $11.02 | 795 |
| 2024-01-11 | -100.00 | $11.02 | 17364 |
| 2024-01-10 | -30.00 | $11.09 | 310296 |
| 2024-01-08 | -16.67 | $11.10 | 525 |
| 2024-01-05 | -25.00 | $11.09 | 104416 |
| 2024-01-04 | -16.67 | $11.10 | 520548 |
| 2024-01-03 | -16.67 | $11.10 | 428452 |
| 2024-01-02 | -16.67 | $11.10 | 584 |
| 2023-12-29 | -31.25 | $11.07 | 4090 |
| 2023-12-28 | 0.00 | $11.11 | 10797 |
| 2023-12-27 | -33.33 | $11.06 | 7111 |
| 2023-12-26 | 0.00 | $11.11 | 12453 |
| 2023-12-21 | -21.05 | $11.07 | 414 |
| 2023-12-20 | -30.00 | $11.05 | 1322 |
| 2023-12-19 | -5.00 | $11.10 | 101866 |
| 2023-12-15 | -35.00 | $11.04 | 698 |
| 2023-12-14 | -35.00 | $11.04 | 100109 |
| 2023-12-11 | -35.00 | $11.04 | 3197 |
| 2023-12-08 | -45.00 | $11.02 | 695 |
| 2023-12-06 | -40.00 | $11.03 | 5743 |
| 2023-12-05 | -45.00 | $11.02 | 75939 |
| 2023-11-27 | -45.00 | $11.02 | 33447 |
| 2023-11-21 | -34.78 | $11.03 | 54272 |
| 2023-11-16 | -18.75 | $11.01 | 38957 |
| 2023-11-14 | -12.50 | $11.02 | 18524 |
| 2023-11-13 | -25.00 | $11.00 | 531 |
| 2023-11-10 | -11.11 | $11.02 | 314 |
| 2023-11-08 | -20.00 | $11.00 | 13757 |
| 2023-11-06 | -35.00 | $10.97 | 612 |
| 2023-11-01 | -34.78 | $10.96 | 51725 |
| 2023-10-31 | -4.35 | $11.03 | 47638 |
| 2023-10-30 | 0.00 | $10.94 | 6161 |
| 2023-10-27 | -8.33 | $10.92 | 51340 |
| 2023-10-26 | -16.67 | $10.91 | 4143 |
| 2023-10-25 | -8.33 | $10.92 | 2717 |
| 2023-10-24 | -8.33 | $10.92 | 68082 |
| 2023-10-23 | -16.67 | $10.91 | 6232 |
| 2023-10-20 | -8.33 | $10.92 | 4149 |
| 2023-10-18 | -16.67 | $10.91 | 1020 |
| 2023-10-17 | -8.33 | $10.92 | 815 |
| 2023-10-16 | -16.67 | $10.91 | 1095 |
| 2023-10-12 | -41.67 | $10.88 | 145 |
| 2023-10-11 | -41.67 | $10.88 | 4451 |
| 2023-10-10 | -41.67 | $10.88 | 732 |
| 2023-10-09 | -22.22 | $10.88 | 14811 |
| 2023-10-06 | -44.44 | $10.86 | 35472 |
| 2023-10-05 | -44.44 | $10.86 | 20202 |
| 2023-10-04 | -66.67 | $10.84 | 274462 |
| 2023-10-03 | -100.00 | $10.81 | 108 |
| 2023-10-02 | -100.00 | $10.81 | 109 |
| 2023-09-29 | -100.00 | $10.82 | 27374 |
| 2023-09-22 | -95.12 | $10.82 | 700 |
| 2023-09-21 | -92.68 | $10.83 | 23293 |
| 2023-09-20 | -92.68 | $10.83 | 1287 |
| 2023-09-19 | -90.48 | $10.83 | 2013 |
| 2023-09-18 | -80.43 | $10.84 | 21567 |
| 2023-09-14 | -67.39 | $10.90 | 203 |
| 2023-09-13 | -64.58 | $10.90 | 107 |
| 2023-09-11 | -72.92 | $10.86 | 201 |
| 2023-09-07 | -70.00 | $10.86 | 3016 |
| 2023-09-06 | -68.00 | $10.87 | 6402 |
| 2023-09-05 | -62.00 | $10.90 | 12500 |
| 2023-08-31 | -62.00 | $10.90 | 201 |
| 2023-08-30 | -66.00 | $10.88 | 203 |
| 2023-08-29 | -72.00 | $10.85 | 2098 |
| 2023-08-25 | -70.59 | $10.85 | 17108 |
| 2023-08-24 | -66.07 | $10.84 | 2271 |
| 2023-08-22 | -68.42 | $10.82 | 2119 |
| 2023-08-16 | -66.67 | $10.83 | 30129 |
| 2023-08-15 | -9.52 | $10.83 | 8403 |
| 2023-08-14 | -23.81 | $10.80 | 6769 |
| 2023-08-10 | -21.74 | $10.80 | 272 |
| 2023-08-09 | -17.39 | $10.81 | 2448 |
| 2023-08-08 | -26.09 | $10.79 | 4916 |
| 2023-08-04 | -20.00 | $10.80 | 45315 |
| 2023-08-03 | -4.00 | $10.84 | 100 |
| 2023-08-02 | -39.29 | $10.74 | 2245 |
| 2023-08-01 | -39.29 | $10.74 | 702 |
| 2023-07-31 | -42.42 | $10.71 | 1455 |
| 2023-07-27 | -36.36 | $10.73 | 10722 |
| 2023-07-26 | -15.15 | $10.80 | 13435 |
| 2023-07-25 | -17.39 | $10.71 | 102 |
| 2023-07-24 | -17.39 | $10.71 | 4622 |
| 2023-07-21 | -5.00 | $10.71 | 15101 |
| 2023-07-20 | 0.00 | $10.70 | 14005 |
| 2023-07-17 | -18.75 | $10.65 | 5204 |
| 2023-07-14 | -25.00 | $10.64 | 105 |
| 2023-07-13 | 0.00 | $10.68 | 889 |
| 2023-07-12 | 0.00 | $10.68 | 880 |
| 2023-07-11 | 0.00 | $10.64 | 107 |
| 2023-07-10 | 0.00 | $10.62 | 100 |
| 2023-07-07 | 0.00 | $10.62 | 101 |
| 2023-07-06 | 0.00 | $10.62 | 9120 |
| 2023-07-05 | 0.00 | $10.60 | 103 |
| 2023-07-03 | 0.00 | $10.60 | 104 |
| 2023-06-23 | 0.00 | $10.60 | 19195 |
| 2023-06-21 | -20.00 | $10.58 | 131501 |
| 2023-06-20 | -80.00 | $10.52 | 55095 |
| 2023-06-16 | -60.00 | $10.52 | 593 |
| 2023-06-15 | -20.00 | $10.56 | 705 |
| 2023-06-14 | -60.00 | $10.52 | 100 |
| 2023-06-13 | -10.00 | $10.57 | 217 |
| 2023-06-12 | -10.00 | $10.57 | 1402 |
| 2023-06-09 | 0.00 | $10.58 | 494 |
| 2023-06-06 | 0.00 | $10.57 | 473 |
| 2023-06-05 | -18.18 | $10.54 | 26379 |
| 2023-06-02 | -7.69 | $10.54 | 3105 |
| 2023-06-01 | 0.00 | $10.55 | 490 |
| 2023-05-31 | -14.29 | $10.52 | 8114 |
| 2023-05-26 | -16.67 | $10.51 | 1909 |
| 2023-05-25 | -10.00 | $10.52 | 2378 |
| 2023-05-24 | -10.00 | $10.52 | 1205 |
| 2023-05-23 | -10.00 | $10.52 | 684 |
| 2023-05-22 | 0.00 | $10.52 | 4718 |
| 2023-05-19 | -11.11 | $10.50 | 810 |
| 2023-05-18 | 0.00 | $10.52 | 101 |
| 2023-05-17 | -10.53 | $10.50 | 139 |
| 2023-05-16 | -20.00 | $10.48 | 101 |
| 2023-05-15 | -20.00 | $10.48 | 101 |
| 2023-05-12 | -19.05 | $10.48 | 101 |
| 2023-05-11 | -19.05 | $10.48 | 101 |
| 2023-05-03 | -19.05 | $10.48 | 189 |
| 2023-05-02 | 0.00 | $10.52 | 197 |
| 2023-04-28 | -14.29 | $10.49 | 886 |
| 2023-04-27 | -70.00 | $10.45 | 15807 |
| 2023-04-26 | -76.00 | $10.42 | 3743 |
| 2023-04-25 | -78.00 | $10.41 | 43418 |
| 2023-04-21 | -80.00 | $10.41 | 5024 |
| 2023-04-18 | -68.97 | $10.45 | 2405 |
| 2023-04-12 | -86.21 | $10.35 | 261212 |
| 2023-04-11 | -86.21 | $10.35 | 33242 |
| 2023-04-10 | -86.21 | $10.35 | 108 |
| 2023-04-06 | -82.76 | $10.37 | 101 |
| 2023-04-05 | -86.21 | $10.35 | 102 |
| 2023-03-30 | -81.03 | $10.38 | 600 |
| 2023-03-28 | -85.00 | $10.34 | 1857 |
| 2023-03-27 | -85.25 | $10.33 | 11564 |
| 2023-03-21 | -86.89 | $10.32 | 3130 |
| 2023-03-20 | -79.03 | $10.36 | 9273 |
| 2023-03-13 | -84.13 | $10.32 | 3328 |
| 2023-03-06 | -79.37 | $10.35 | 334 |
| 2023-03-01 | -71.43 | $10.40 | 371 |
| 2023-02-28 | -85.71 | $10.31 | 242 |
| 2023-02-27 | -85.94 | $10.30 | 2740 |
| 2023-02-23 | -85.94 | $10.30 | 9313 |
| 2023-02-22 | -84.38 | $10.31 | 2304 |
| 2023-02-21 | -78.13 | $10.35 | 2275 |
| 2023-02-16 | -75.00 | $10.35 | 26101 |
| 2023-02-15 | -80.95 | $10.29 | 728 |
| 2023-02-14 | -75.00 | $10.32 | 11472 |
| 2023-02-13 | -82.81 | $10.27 | 216 |
| 2023-02-09 | -75.00 | $10.32 | 534 |
| 2023-02-08 | -73.44 | $10.33 | 6236 |
| 2023-02-07 | -68.63 | $10.30 | 5236 |
| 2023-02-06 | -67.31 | $10.30 | 58463 |
| 2023-02-03 | -69.23 | $10.29 | 55789 |
| 2023-02-02 | -64.81 | $10.30 | 14040 |
| 2023-02-01 | -75.93 | $10.24 | 2947 |
| 2023-01-31 | -75.93 | $10.24 | 7419 |
| 2023-01-30 | -79.63 | $10.22 | 16804 |
| 2023-01-27 | -76.36 | $10.23 | 8442 |
| 2023-01-26 | -78.18 | $10.22 | 6949 |
| 2023-01-25 | -75.00 | $10.23 | 32139 |
| 2023-01-24 | -73.68 | $10.23 | 2845 |
| 2023-01-23 | -75.44 | $10.22 | 2693 |
| 2023-01-20 | -77.19 | $10.21 | 67457 |
| 2023-01-19 | -78.95 | $10.20 | 108336 |
| 2023-01-18 | -68.42 | $10.26 | 28051 |
| 2023-01-17 | -82.46 | $10.18 | 800 |
| 2023-01-13 | -80.70 | $10.19 | 400 |
| 2023-01-11 | -82.46 | $10.18 | 27825 |
| 2023-01-10 | -85.96 | $10.16 | 139122 |
| 2023-01-09 | -84.48 | $10.16 | 185121 |
| 2023-01-06 | -89.66 | $10.13 | 38653 |
| 2023-01-05 | -86.21 | $10.15 | 730707 |
| 2023-01-04 | 0.00 | $10.14 | 33395 |
| 2023-01-03 | -14.29 | $10.12 | 15518 |
| 2022-12-30 | -28.57 | $10.11 | 16774 |
| 2022-12-29 | -16.67 | $10.11 | 231040 |
| 2022-12-28 | -16.67 | $10.11 | 16910 |
| 2022-12-27 | -20.00 | $10.10 | 293 |
| 2022-12-23 | -33.33 | $10.09 | 3994 |
| 2022-12-22 | -42.86 | $10.08 | 4108 |
| 2022-12-21 | -14.29 | $10.10 | 20823 |
| 2022-12-20 | 0.00 | $10.09 | 9368 |
| 2022-12-19 | 0.00 | $10.09 | 21023 |
| 2022-12-15 | 0.00 | $10.09 | 30301 |
| 2022-12-14 | 0.00 | $10.09 | 13402 |
| 2022-12-13 | -16.67 | $10.08 | 38900 |
| 2022-12-12 | 0.00 | $10.09 | 10630 |
| 2022-12-09 | 0.00 | $10.09 | 2418 |
| 2022-12-08 | 0.00 | $10.09 | 94176 |
| 2022-12-07 | 0.00 | $10.08 | 67730 |
| 2022-12-06 | -14.29 | $10.07 | 7848 |
| 2022-12-05 | 0.00 | $10.07 | 3632 |
| 2022-12-02 | -16.67 | $10.06 | 2792 |
| 2022-12-01 | 0.00 | $10.07 | 3900 |
| 2022-11-30 | 0.00 | $10.07 | 2258 |
| 2022-11-28 | 0.00 | $10.07 | 3800 |
| 2022-11-23 | 0.00 | $10.07 | 302 |
| 2022-11-22 | 0.00 | $10.05 | 4177 |
| 2022-11-18 | 0.00 | $10.04 | 162 |
| 2022-11-15 | 0.00 | $10.04 | 12193 |
| 2022-11-14 | -16.67 | $10.03 | 19195 |
| 2022-11-11 | -16.67 | $10.03 | 148850 |
| 2022-11-10 | -16.67 | $10.03 | 563900 |
| 2022-11-09 | -14.29 | $10.03 | 45175 |
| 2022-11-08 | -14.29 | $10.03 | 45612 |
| 2022-11-07 | -14.29 | $10.03 | 44874 |
| 2022-11-04 | -16.67 | $10.02 | 33001 |
| 2022-11-03 | -16.67 | $10.02 | 33302 |
| 2022-11-02 | -12.50 | $10.02 | 246032 |
| 2022-11-01 | -14.29 | $10.01 | 38337 |
| 2022-10-31 | 0.00 | $10.02 | 31346 |
| 2022-10-28 | 0.00 | $10.01 | 30100 |
| 2022-10-27 | -16.67 | $10.00 | 10000 |
| 2022-10-26 | -14.29 | $10.00 | 302148 |
| 2022-10-25 | -16.67 | $9.99 | 258154 |
| 2022-10-24 | -16.67 | $9.99 | 213 |
| 2022-10-21 | -16.67 | $9.99 | 34065 |
| 2022-10-20 | -16.67 | $9.99 | 6979 |
| 2022-10-19 | -14.29 | $9.99 | 27314 |
| 2022-10-18 | 0.00 | $10.00 | 85248 |
| 2022-10-17 | -14.29 | $9.99 | 1.2M |
| 2022-10-14 | 0.00 | $9.98 | 16900 |
| 2022-10-13 | 0.00 | $9.98 | 71333 |
| 2022-10-12 | 0.00 | $9.98 | 919713 |
| 2022-10-11 | 0.00 | $9.98 | 2225 |
| 2022-10-10 | 0.00 | $9.98 | 605 |
| 2022-10-07 | -16.67 | $9.97 | 550 |
| 2022-10-05 | -14.29 | $9.97 | 258002 |
| 2022-10-04 | -16.67 | $9.96 | 352 |
| 2022-10-03 | -16.67 | $9.96 | 24602 |
| 2022-09-30 | 0.00 | $9.96 | 63937 |
| 2022-09-29 | 0.00 | $9.95 | 17975 |
| 2022-09-28 | -20.00 | $9.94 | 60603 |
| 2022-09-26 | -20.00 | $9.94 | 200 |
| 2022-09-23 | -20.00 | $9.94 | 103254 |
| 2022-09-22 | -20.00 | $9.94 | 718 |
| 2022-09-21 | -20.00 | $9.94 | 26163 |
| 2022-09-20 | 0.00 | $9.94 | 67797 |
| 2022-09-19 | -20.00 | $9.93 | 65205 |
| 2022-09-16 | -20.00 | $9.93 | 2002 |
| 2022-09-15 | -20.00 | $9.93 | 55350 |
| 2022-09-14 | -20.00 | $9.93 | 493551 |
| 2022-09-12 | 0.00 | $9.94 | 1000 |
| 2022-09-09 | -16.67 | $9.93 | 1462 |
| 2022-09-08 | -16.67 | $9.93 | 2123 |
| 2022-09-07 | 0.00 | $9.94 | 88421 |
| 2022-09-06 | 0.00 | $9.92 | 30614 |
| 2022-09-02 | 0.00 | $9.92 | 350 |
| 2022-09-01 | 0.00 | $9.92 | 113777 |
| 2022-08-31 | 0.00 | $9.92 | 37325 |
| 2022-08-30 | -25.00 | $9.91 | 9797 |
| 2022-08-29 | -50.00 | $9.90 | 602749 |
| 2022-08-25 | -50.00 | $9.90 | 60198 |
| 2022-08-24 | -40.00 | $9.90 | 1438 |
| 2022-08-23 | 0.00 | $9.92 | 8842 |
| 2022-08-22 | -40.00 | $9.90 | 41799 |
| 2022-08-19 | -40.00 | $9.90 | 301702 |
| 2022-08-18 | -50.00 | $9.89 | 699896 |
| 2022-08-17 | -40.00 | $9.89 | 615001 |
| 2022-08-16 | -20.00 | $9.90 | 120635 |
| 2022-08-15 | 0.00 | $9.90 | 2502 |
| 2022-08-11 | -25.00 | $9.89 | 611934 |
| 2022-08-10 | -16.67 | $9.89 | 7863 |
| 2022-08-09 | -14.29 | $9.89 | 28676 |
| 2022-08-08 | -14.29 | $9.89 | 2371 |
| 2022-08-05 | -14.29 | $9.89 | 20707 |
| 2022-08-04 | 0.00 | $9.90 | 43134 |
| 2022-08-03 | -14.29 | $9.89 | 13002 |
| 2022-08-02 | -16.67 | $9.88 | 9248 |
| 2022-08-01 | -16.67 | $9.88 | 414000 |
| 2022-07-29 | 0.00 | $9.88 | 1093 |
| 2022-07-28 | 0.00 | $9.88 | 2289 |
| 2022-07-27 | 0.00 | $9.88 | 5018 |
| 2022-07-26 | 0.00 | $9.88 | 838 |
| 2022-07-25 | 0.00 | $9.88 | 1712 |
| 2022-07-22 | -14.29 | $9.87 | 9804 |
| 2022-07-21 | 0.00 | $9.87 | 492 |
| 2022-07-20 | -16.67 | $9.86 | 9596 |
| 2022-07-19 | -16.67 | $9.86 | 9482 |
| 2022-07-15 | -16.67 | $9.86 | 744 |
| 2022-07-14 | -16.67 | $9.86 | 914 |
| 2022-07-13 | 0.00 | $9.87 | 20310 |
| 2022-07-12 | -40.00 | $9.84 | 27926 |
| 2022-07-11 | -40.00 | $9.84 | 419227 |
| 2022-07-08 | -20.00 | $9.85 | 3647 |
| 2022-07-07 | -40.00 | $9.84 | 267424 |
| 2022-07-06 | -40.00 | $9.84 | 114646 |
| 2022-07-05 | -60.00 | $9.83 | 395923 |
| 2022-07-01 | -20.00 | $9.85 | 88203 |
| 2022-06-30 | -40.00 | $9.84 | 26543 |
| 2022-06-29 | -40.00 | $9.84 | 803734 |
| 2022-06-27 | -60.00 | $9.83 | 147893 |
| 2022-06-24 | -25.00 | $9.84 | 58531 |
| 2022-06-23 | -80.00 | $9.81 | 106138 |
| 2022-06-22 | -20.00 | $9.84 | 44351 |
| 2022-06-21 | -50.00 | $9.82 | 8146 |
| 2022-06-17 | -66.67 | $9.81 | 4536 |
| 2022-06-16 | -50.00 | $9.82 | 4224 |
| 2022-06-15 | -50.00 | $9.82 | 93202 |
| 2022-06-14 | -50.00 | $9.82 | 9678 |
| 2022-06-13 | -50.00 | $9.82 | 15024 |
| 2022-06-10 | -16.67 | $9.84 | 11648 |
| 2022-06-09 | -33.33 | $9.83 | 7730 |
| 2022-06-08 | -33.33 | $9.83 | 2825 |
| 2022-06-07 | -16.67 | $9.84 | 54934 |
| 2022-06-06 | -60.00 | $9.83 | 350 |
| 2022-06-02 | -60.00 | $9.83 | 10475 |
| 2022-06-01 | -70.00 | $9.82 | 6220 |
| 2022-05-31 | -70.00 | $9.82 | 3976 |
| 2022-05-27 | -70.00 | $9.82 | 324375 |
| 2022-05-26 | -60.00 | $9.83 | 2799 |
| 2022-05-25 | -80.00 | $9.81 | 21062 |
| 2022-05-24 | -90.00 | $9.80 | 14967 |
| 2022-05-23 | -91.67 | $9.80 | 7332 |
| 2022-05-20 | -100.00 | $9.79 | 17587 |
| 2022-05-19 | -100.00 | $9.79 | 5059 |
| 2022-05-18 | -100.00 | $9.79 | 123987 |
| 2022-05-17 | -75.00 | $9.82 | 3906 |
| 2022-05-16 | -91.67 | $9.80 | 6431 |
| 2022-05-13 | -91.67 | $9.80 | 3518 |
| 2022-05-12 | -100.00 | $9.79 | 29193 |
| 2022-05-11 | -100.00 | $9.79 | 269980 |
| 2022-05-10 | -81.82 | $9.82 | 120270 |
| 2022-05-09 | -72.73 | $9.83 | 14927 |
| 2022-05-06 | -63.64 | $9.84 | 18599 |
| 2022-05-05 | -54.55 | $9.85 | 234096 |
| 2022-05-04 | -45.45 | $9.86 | 1639 |
| 2022-05-02 | -50.00 | $9.85 | 8623 |
| 2022-04-29 | -58.33 | $9.84 | 12208 |
| 2022-04-28 | -50.00 | $9.85 | 7101 |
| 2022-04-27 | -50.00 | $9.85 | 140580 |
| 2022-04-26 | -50.00 | $9.85 | 129803 |
| 2022-04-25 | -53.85 | $9.84 | 48880 |
| 2022-04-22 | -45.45 | $9.84 | 311 |
| 2022-04-21 | -36.36 | $9.85 | 147872 |
| 2022-04-20 | -45.45 | $9.84 | 80377 |
| 2022-04-19 | -36.36 | $9.85 | 104142 |
| 2022-04-18 | -27.27 | $9.86 | 102 |
| 2022-04-14 | -54.55 | $9.83 | 1456 |
| 2022-04-13 | -45.45 | $9.84 | 100176 |
| 2022-04-07 | -33.33 | $9.82 | 200785 |
| 2022-04-06 | -33.33 | $9.82 | 3900 |
| 2022-04-05 | -37.50 | $9.81 | 1856 |
| 2022-04-04 | -12.50 | $9.83 | 1282 |
| 2022-04-01 | 0.00 | $9.83 | 50222 |
| 2022-03-31 | 0.00 | $9.83 | 6459 |
| 2022-03-30 | 0.00 | $9.80 | 21654 |
| 2022-03-29 | 0.00 | $9.80 | 55263 |
| 2022-03-28 | 0.00 | $9.80 | 628 |
| 2022-03-25 | -20.00 | $9.79 | 2604 |
| 2022-03-24 | -16.67 | $9.79 | 468 |
| 2022-03-23 | -33.33 | $9.78 | 27290 |
| 2022-03-22 | -16.67 | $9.79 | 829 |
| 2022-03-21 | -16.67 | $9.79 | 14709 |
| 2022-03-17 | 0.00 | $9.80 | 71206 |
| 2022-03-16 | -16.67 | $9.79 | 74314 |
| 2022-03-15 | -16.67 | $9.79 | 52082 |
| 2022-03-14 | 0.00 | $9.80 | 111425 |
| 2022-03-11 | 0.00 | $9.80 | 171917 |
| 2022-03-10 | 0.00 | $9.78 | 485 |
| 2022-03-09 | 0.00 | $9.78 | 6520 |
| 2022-03-08 | 0.00 | $9.78 | 28334 |
| 2022-03-07 | 0.00 | $9.78 | 10081 |
| 2022-03-04 | -20.00 | $9.77 | 11501 |
| 2022-03-03 | -20.00 | $9.77 | 12663 |
| 2022-03-02 | -40.00 | $9.76 | 5507 |
| 2022-03-01 | -40.00 | $9.76 | 27038 |
| 2022-02-28 | -20.00 | $9.76 | 32656 |
| 2022-02-25 | -28.57 | $9.75 | 61381 |
| 2022-02-24 | -42.86 | $9.74 | 60844 |
| 2022-02-23 | -14.29 | $9.76 | 2002 |
| 2022-02-22 | -14.29 | $9.76 | 32468 |
| 2022-02-17 | -28.57 | $9.75 | 150107 |
| 2022-02-16 | -14.29 | $9.76 | 12172 |
| 2022-02-15 | -14.29 | $9.76 | 4468 |
| 2022-02-14 | 0.00 | $9.77 | 19131 |
| 2022-02-11 | -14.29 | $9.76 | 2880 |
| 2022-02-09 | -57.14 | $9.73 | 16939 |
| 2022-02-08 | -33.33 | $9.74 | 20045 |
| 2022-02-07 | 0.00 | $9.76 | 40443 |
| 2022-02-04 | -16.67 | $9.75 | 25320 |
| 2022-02-03 | 0.00 | $9.76 | 2465 |
| 2022-02-02 | 0.00 | $9.76 | 142 |
| 2022-02-01 | 0.00 | $9.76 | 19194 |
| 2022-01-31 | -16.67 | $9.75 | 836 |
| 2022-01-28 | -50.00 | $9.73 | 567 |
| 2022-01-27 | -66.67 | $9.72 | 301 |
| 2022-01-26 | -66.67 | $9.72 | 5260 |
| 2022-01-25 | -57.14 | $9.72 | 7606 |
| 2022-01-24 | -57.14 | $9.72 | 1210 |
| 2022-01-21 | -28.57 | $9.74 | 400 |
| 2022-01-20 | 0.00 | $9.76 | 7101 |
| 2022-01-19 | 0.00 | $9.76 | 16377 |
| 2022-01-18 | 0.00 | $9.76 | 57358 |
| 2022-01-14 | -28.57 | $9.74 | 907 |
| 2022-01-13 | -28.57 | $9.74 | 1726 |
| 2022-01-12 | -28.57 | $9.74 | 2725 |
| 2022-01-11 | -28.57 | $9.74 | 209739 |
| 2022-01-10 | -14.29 | $9.75 | 1923 |
| 2022-01-07 | -25.00 | $9.75 | 100585 |
| 2022-01-06 | -25.00 | $9.75 | 695 |
| 2022-01-05 | -25.00 | $9.75 | 21020 |
| 2022-01-04 | -37.50 | $9.74 | 7794 |
| 2022-01-03 | -85.71 | $9.71 | 98625 |
| 2021-12-31 | -85.71 | $9.71 | 11985 |
| 2021-12-30 | -92.86 | $9.70 | 6276 |
| 2021-12-29 | -85.71 | $9.71 | 118625 |
| 2021-12-28 | -100.00 | $9.69 | 89442 |
| 2021-12-27 | -57.14 | $9.75 | 138421 |
| 2021-12-23 | -100.00 | $9.69 | 28965 |
| 2021-12-22 | -78.57 | $9.72 | 140728 |
| 2021-12-21 | -92.86 | $9.70 | 78016 |
| 2021-12-20 | -92.86 | $9.70 | 55746 |
| 2021-12-17 | -92.86 | $9.70 | 50419 |
| 2021-12-16 | -92.31 | $9.71 | 5138 |
| 2021-12-15 | -92.31 | $9.71 | 7587 |
| 2021-12-14 | -83.33 | $9.73 | 17673 |
| 2021-12-13 | -91.67 | $9.72 | 13904 |
| 2021-12-10 | -58.33 | $9.76 | 15856 |
| 2021-12-09 | -50.00 | $9.77 | 11139 |
| 2021-12-08 | -83.33 | $9.73 | 116852 |
| 2021-12-07 | -100.00 | $9.71 | 79489 |
| 2021-12-06 | -66.67 | $9.75 | 98234 |
| 2021-12-02 | -18.18 | $9.80 | 44755 |
| 2021-12-01 | 0.00 | $9.81 | 74198 |
| 2021-11-30 | -58.33 | $9.76 | 57335 |
| 2021-11-29 | -58.33 | $9.76 | 203951 |
| 2021-11-26 | -50.00 | $9.77 | 4180 |
| 2021-11-24 | -50.00 | $9.77 | 12706 |
| 2021-11-23 | -75.00 | $9.74 | 70302 |
| 2021-11-19 | -66.67 | $9.75 | 3460 |
| 2021-11-18 | -58.33 | $9.76 | 1946 |
| 2021-11-17 | -41.67 | $9.78 | 24739 |
| 2021-11-16 | -41.67 | $9.78 | 18140 |
| 2021-11-15 | -41.67 | $9.78 | 898 |
| 2021-11-12 | -33.33 | $9.79 | 159 |
| 2021-11-10 | -53.85 | $9.77 | 1231 |
| 2021-11-09 | -46.15 | $9.78 | 50080 |
| 2021-11-08 | -53.85 | $9.77 | 7728 |
| 2021-11-03 | -46.15 | $9.78 | 2003 |
| 2021-11-02 | -57.14 | $9.76 | 1819 |
| 2021-11-01 | -57.14 | $9.76 | 20498 |
| 2021-10-29 | -57.14 | $9.76 | 42588 |
| 2021-10-28 | -71.43 | $9.74 | 94832 |
| 2021-10-26 | -64.29 | $9.75 | 20184 |
| 2021-10-22 | -31.58 | $9.78 | 6264 |
| 2021-10-21 | -36.84 | $9.77 | 68416 |
| 2021-10-20 | -31.58 | $9.78 | 8113 |
| 2021-10-19 | -42.11 | $9.76 | 32288 |
| 2021-10-18 | -26.32 | $9.79 | 255444 |
| 2021-10-15 | -47.37 | $9.75 | 175 |
| 2021-10-14 | -42.11 | $9.76 | 39506 |
| 2021-10-12 | -42.11 | $9.76 | 340 |
| 2021-10-11 | -52.63 | $9.74 | 300 |
| 2021-10-08 | -52.63 | $9.74 | 8954 |
| 2021-10-07 | -21.05 | $9.80 | 313946 |
| 2021-10-05 | 0.00 | $9.80 | 9750 |
| 2021-10-04 | -44.44 | $9.72 | 42077 |
| 2021-10-01 | 0.00 | $9.80 | 28517 |
| 2021-09-30 | -36.84 | $9.70 | 19411 |
| 2021-09-29 | -10.53 | $9.75 | 5300 |
| 2021-09-28 | -5.26 | $9.76 | 225392 |
| 2021-09-22 | -15.79 | $9.74 | 152999 |
| 2021-09-21 | -21.05 | $9.73 | 413 |
| 2021-09-20 | -36.84 | $9.70 | 24226 |
| 2021-09-16 | -36.84 | $9.70 | 23459 |
| 2021-09-15 | -47.37 | $9.68 | 1290 |
| 2021-09-14 | -42.11 | $9.69 | 577 |
| 2021-09-13 | -5.26 | $9.76 | 24554 |
| 2021-09-09 | -5.56 | $9.75 | 2085 |
| 2021-09-03 | 0.00 | $9.76 | 3432 |
| 2021-09-01 | -15.00 | $9.75 | 2376 |
| 2021-08-31 | -15.00 | $9.75 | 221008 |
| 2021-08-30 | -20.00 | $9.74 | 761 |
| 2021-08-26 | -65.00 | $9.65 | 5517 |
| 2021-08-25 | -55.00 | $9.67 | 760394 |
| 2021-08-24 | -60.00 | $9.66 | 23009 |
| 2021-08-23 | -60.00 | $9.66 | 2362 |
| 2021-08-20 | -100.00 | $9.58 | 53788 |
| 2021-08-19 | -84.62 | $9.67 | 246098 |
| 2021-08-18 | -100.00 | $9.65 | 2936 |
| 2021-08-16 | -58.33 | $9.72 | 174 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
38.98
2026-08-12
Close Price
$10.03
Vol: 67Average Directional Index - Detailed Analysis
Minimum
9.37
Average
47.04
Maximum
87.66
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-12 | 38.98 | $10.03 | 67 |
| 2026-08-11 | 38.07 | $10.02 | 15 |
| 2026-08-10 | 38.15 | $10.02 | 3 |
| 2026-08-07 | 38.23 | $10.02 | 3 |
| 2026-08-06 | 38.32 | $10.02 | 3 |
| 2026-08-05 | 38.41 | $10.02 | 3 |
| 2026-08-04 | 38.50 | $10.02 | 5021 |
| 2026-08-03 | 38.60 | $10.03 | 3 |
| 2026-07-31 | 37.80 | $10.03 | 16313 |
| 2026-07-30 | 36.96 | $10.03 | 500100 |
| 2026-07-29 | 36.07 | $10.01 | 141999 |
| 2026-07-28 | 35.43 | $10.02 | 2.0M |
| 2026-07-27 | 34.76 | $10.02 | 110006 |
| 2026-07-24 | 34.05 | $10.01 | 3 |
| 2026-07-23 | 33.62 | $10.01 | 200 |
| 2026-07-22 | 33.17 | $10.01 | — |
| 2026-07-21 | 32.69 | $10.01 | 23100 |
| 2026-07-20 | 32.19 | $10.01 | 3 |
| 2026-07-17 | 32.37 | $10.01 | 108 |
| 2026-07-16 | 32.57 | $10.01 | 10013 |
| 2026-07-15 | 32.77 | $10.01 | 12040 |
| 2026-07-14 | 32.99 | $10.01 | 2012 |
| 2026-07-13 | 33.21 | $10.01 | 13206 |
| 2026-07-10 | 33.45 | $10.00 | 141642 |
| 2026-07-09 | 33.70 | $10.01 | 280700 |
| 2026-07-08 | 33.96 | $10.00 | 8501 |
| 2026-07-07 | 33.67 | $10.00 | 5107 |
| 2026-07-06 | 33.36 | $10.00 | — |
| 2026-07-02 | 33.30 | $10.00 | 200 |
| 2026-07-01 | 33.24 | $10.01 | 89332 |
| 2026-06-30 | 32.60 | $10.00 | 77900 |
| 2026-06-29 | 32.17 | $10.00 | 108 |
| 2026-06-26 | 31.98 | $10.01 | 3430 |
| 2026-06-25 | 31.15 | $10.01 | — |
| 2026-06-24 | 30.28 | $10.01 | — |
| 2026-06-23 | 29.36 | $10.01 | 1002 |
| 2026-06-22 | 28.40 | $10.01 | 111200 |
| 2026-06-18 | 27.38 | $9.98 | — |
| 2026-06-17 | 27.01 | $9.98 | — |
| 2026-06-16 | 26.63 | $9.98 | — |
| 2026-06-15 | 26.22 | $9.98 | — |
| 2026-06-12 | 25.80 | $9.98 | 1000 |
| 2026-06-11 | 25.35 | $9.98 | — |
| 2026-06-10 | 24.87 | $9.98 | — |
| 2026-06-09 | 24.37 | $9.98 | — |
| 2026-06-08 | 23.85 | $9.98 | — |
| 2026-06-05 | 23.30 | $9.98 | — |
| 2026-06-04 | 22.72 | $9.98 | 20003 |
| 2026-06-03 | 22.10 | $9.98 | — |
| 2026-06-02 | 21.46 | $9.98 | 2000 |
| 2026-06-01 | 20.78 | $9.98 | 3800 |
| 2026-05-29 | 20.07 | $9.98 | 6611 |
| 2026-05-28 | 19.47 | $9.98 | 2905 |
| 2026-05-27 | 18.99 | $9.97 | — |
| 2026-05-26 | 18.64 | $9.97 | — |
| 2026-05-22 | 18.28 | $9.97 | — |
| 2026-05-21 | 17.90 | $9.97 | — |
| 2026-05-20 | 17.50 | $9.97 | — |
| 2026-05-19 | 17.08 | $9.97 | 2902 |
| 2026-05-18 | 16.63 | $9.97 | 110 |
| 2026-05-15 | 16.16 | $10.01 | 2500 |
| 2026-05-14 | 15.47 | $9.97 | — |
| 2026-05-13 | 15.23 | $9.97 | — |
| 2026-05-12 | 14.97 | $9.97 | 2518 |
| 2026-05-11 | 14.70 | $9.94 | — |
| 2026-05-08 | 14.81 | $9.94 | — |
| 2026-05-07 | 14.92 | $9.94 | — |
| 2026-05-06 | 15.04 | $9.94 | 94320 |
| 2026-05-05 | 15.16 | $9.96 | — |
| 2026-05-04 | 14.98 | $9.96 | — |
| 2026-05-01 | 14.78 | $9.96 | — |
| 2026-04-30 | 14.58 | $9.96 | 19900 |
| 2026-04-29 | 14.37 | $9.97 | 8300 |
| 2026-04-28 | 14.00 | $9.96 | — |
| 2026-04-27 | 13.71 | $9.96 | 1739 |
| 2026-04-24 | 13.40 | $9.95 | — |
| 2026-04-23 | 13.16 | $9.95 | 609 |
| 2026-04-22 | 12.91 | $9.94 | 75000 |
| 2026-04-21 | 12.72 | $9.97 | — |
| 2026-04-20 | 12.19 | $9.97 | — |
| 2026-04-17 | 11.63 | $9.97 | 9800 |
| 2026-04-16 | 11.04 | $9.92 | — |
| 2026-04-15 | 10.99 | $9.92 | — |
| 2026-04-14 | 10.94 | $9.92 | — |
| 2026-04-13 | 10.89 | $9.92 | 1604 |
| 2026-04-10 | 10.83 | $9.92 | 432 |
| 2026-04-09 | 10.84 | $9.92 | — |
| 2026-04-08 | 10.86 | $9.92 | 1202 |
| 2026-04-07 | 10.87 | $9.92 | — |
| 2026-04-06 | 10.88 | $9.92 | — |
| 2026-04-02 | 10.89 | $9.92 | 42509 |
| 2026-04-01 | 10.91 | $9.91 | 24000 |
| 2026-03-31 | 10.92 | $9.91 | 445400 |
| 2026-03-30 | 10.98 | $9.93 | 58300 |
| 2026-03-27 | 10.99 | $9.91 | 146 |
| 2026-03-26 | 11.09 | $9.91 | 644700 |
| 2026-03-25 | 11.20 | $9.90 | 2003 |
| 2026-03-24 | 11.35 | $9.90 | — |
| 2026-03-23 | 11.51 | $9.90 | 15707 |
| 2026-03-20 | 11.68 | $9.90 | — |
| 2026-03-19 | 11.86 | $9.90 | 5518 |
| 2026-03-18 | 12.05 | $9.90 | — |
| 2026-03-17 | 12.28 | $9.90 | 1615 |
| 2026-03-16 | 12.52 | $9.90 | 26000 |
| 2026-03-13 | 12.77 | $9.89 | 24312 |
| 2026-03-12 | 13.04 | $9.90 | 6601 |
| 2026-03-11 | 13.29 | $9.90 | 6100 |
| 2026-03-10 | 13.56 | $9.90 | 10714 |
| 2026-03-09 | 13.83 | $9.91 | 13600 |
| 2026-03-06 | 14.13 | $9.90 | 3000 |
| 2026-03-05 | 14.46 | $9.90 | 2700 |
| 2026-03-04 | 14.80 | $9.90 | 9500 |
| 2026-03-03 | 15.17 | $9.90 | 12800 |
| 2026-03-02 | 15.57 | $9.91 | 4614 |
| 2026-02-27 | 15.98 | $9.91 | 182000 |
| 2026-02-26 | 16.40 | $9.92 | 107 |
| 2026-02-25 | 16.90 | $9.90 | 10719 |
| 2026-02-24 | 17.44 | $9.90 | 44935 |
| 2026-02-23 | 18.00 | $9.92 | — |
| 2026-02-20 | 18.57 | $9.92 | — |
| 2026-02-19 | 19.16 | $9.92 | 32637 |
| 2026-02-18 | 19.79 | $9.90 | 5143 |
| 2026-02-17 | 20.46 | $9.90 | 144023 |
| 2026-02-13 | 21.16 | $9.90 | — |
| 2026-02-12 | 21.92 | $9.90 | — |
| 2026-02-11 | 22.71 | $9.90 | 64400 |
| 2026-02-10 | 23.55 | $9.91 | 42509 |
| 2026-02-09 | 24.41 | $9.91 | 309 |
| 2026-02-06 | 25.32 | $9.91 | 35225 |
| 2026-02-05 | 26.27 | $9.94 | — |
| 2026-02-04 | 27.24 | $9.94 | 7103 |
| 2026-02-03 | 28.26 | $9.93 | 804 |
| 2026-02-02 | 29.34 | $9.93 | 11200 |
| 2026-01-30 | 30.48 | $9.94 | 252500 |
| 2026-01-29 | 31.67 | $9.92 | 2700 |
| 2026-01-28 | 32.93 | $9.94 | 825500 |
| 2026-01-27 | 34.25 | $9.90 | 13505 |
| 2026-01-26 | 35.67 | $9.90 | 39900 |
| 2026-01-23 | 37.16 | $9.89 | 23800 |
| 2024-07-08 | 38.73 | $9.74 | 13157 |
| 2024-07-05 | 40.38 | $11.68 | 3601 |
| 2024-07-03 | 40.96 | $11.16 | 888 |
| 2024-07-02 | 41.80 | $11.37 | 1901 |
| 2024-07-01 | 42.69 | $10.97 | 4421 |
| 2024-06-28 | 43.76 | $11.76 | 20457 |
| 2024-06-27 | 42.91 | $10.65 | 1794 |
| 2024-06-26 | 45.14 | $11.06 | 334 |
| 2024-06-25 | 44.98 | $11.36 | 1288 |
| 2024-06-24 | 44.62 | $11.49 | 6526 |
| 2024-06-18 | 43.41 | $11.33 | 545 |
| 2024-06-17 | 42.29 | $11.34 | 1174 |
| 2024-06-14 | 41.11 | $11.46 | 608 |
| 2024-06-13 | 39.34 | $11.47 | 18272 |
| 2024-06-12 | 37.48 | $11.65 | 5959 |
| 2024-06-11 | 35.74 | $11.62 | 77376 |
| 2024-05-30 | 33.92 | $11.41 | 874 |
| 2024-05-24 | 33.65 | $11.31 | 841 |
| 2024-05-23 | 33.66 | $11.35 | 342 |
| 2024-05-20 | 33.68 | $11.35 | 288 |
| 2024-05-08 | 33.70 | $11.25 | 1142 |
| 2024-05-07 | 34.04 | $11.25 | 1120 |
| 2024-05-06 | 34.40 | $11.25 | 1244 |
| 2024-05-03 | 34.77 | $11.23 | 10898 |
| 2024-05-02 | 35.22 | $11.22 | 260 |
| 2024-05-01 | 35.65 | $11.21 | 118 |
| 2024-04-30 | 36.13 | $11.23 | 113 |
| 2024-04-22 | 36.54 | $11.39 | 568 |
| 2024-04-16 | 36.29 | $11.30 | 13516 |
| 2024-04-15 | 36.09 | $11.21 | 3039 |
| 2024-04-12 | 36.13 | $11.20 | 1430 |
| 2024-04-10 | 36.42 | $11.15 | 208 |
| 2024-04-08 | 36.85 | $11.17 | 343 |
| 2024-03-28 | 37.22 | $11.28 | 202 |
| 2024-03-27 | 37.07 | $11.12 | 2446 |
| 2024-03-26 | 37.30 | $11.07 | 2496 |
| 2024-03-21 | 37.58 | $11.07 | 27532 |
| 2024-03-19 | 37.89 | $11.05 | 182 |
| 2024-03-14 | 38.85 | $11.19 | 178 |
| 2024-03-13 | 39.14 | $11.22 | 178 |
| 2024-03-12 | 39.27 | $11.36 | 269 |
| 2024-03-06 | 38.55 | $11.40 | 346 |
| 2024-03-01 | 38.04 | $11.06 | 334 |
| 2024-02-29 | 38.60 | $11.01 | 135 |
| 2024-02-21 | 39.41 | $11.07 | 1409 |
| 2024-02-20 | 39.95 | $11.01 | 722 |
| 2024-02-16 | 41.48 | $11.01 | 141 |
| 2024-02-14 | 43.09 | $11.19 | 338 |
| 2024-02-13 | 43.28 | $11.20 | 331 |
| 2024-02-08 | 43.13 | $11.08 | 632 |
| 2024-02-07 | 42.98 | $11.24 | 1981 |
| 2024-02-06 | 42.82 | $11.06 | 3539 |
| 2024-02-02 | 43.51 | $11.12 | 3629 |
| 2024-01-31 | 43.46 | $11.04 | 1001 |
| 2024-01-26 | 45.31 | $11.07 | 6554 |
| 2024-01-23 | 47.26 | $11.06 | 1206 |
| 2024-01-19 | 48.44 | $11.05 | 289991 |
| 2024-01-18 | 49.79 | $11.01 | 320 |
| 2024-01-16 | 51.75 | $11.01 | 123 |
| 2024-01-12 | 53.80 | $11.02 | 795 |
| 2024-01-11 | 55.79 | $11.02 | 17364 |
| 2024-01-10 | 57.88 | $11.09 | 310296 |
| 2024-01-08 | 59.73 | $11.10 | 525 |
| 2024-01-05 | 60.42 | $11.09 | 104416 |
| 2024-01-04 | 61.15 | $11.10 | 520548 |
| 2024-01-03 | 61.99 | $11.10 | 428452 |
| 2024-01-02 | 62.88 | $11.10 | 584 |
| 2023-12-29 | 63.14 | $11.07 | 4090 |
| 2023-12-28 | 63.41 | $11.11 | 10797 |
| 2023-12-27 | 63.75 | $11.06 | 7111 |
| 2023-12-26 | 63.66 | $11.11 | 12453 |
| 2023-12-21 | 62.82 | $11.07 | 414 |
| 2023-12-20 | 62.06 | $11.05 | 1322 |
| 2023-12-19 | 61.26 | $11.10 | 101866 |
| 2023-12-15 | 60.42 | $11.04 | 698 |
| 2023-12-14 | 59.75 | $11.04 | 100109 |
| 2023-12-11 | 59.05 | $11.04 | 3197 |
| 2023-12-08 | 58.32 | $11.02 | 695 |
| 2023-12-06 | 57.63 | $11.03 | 5743 |
| 2023-12-05 | 56.89 | $11.02 | 75939 |
| 2023-11-27 | 56.12 | $11.02 | 33447 |
| 2023-11-21 | 55.39 | $11.03 | 54272 |
| 2023-11-16 | 54.62 | $11.01 | 38957 |
| 2023-11-14 | 54.21 | $11.02 | 18524 |
| 2023-11-13 | 53.78 | $11.00 | 531 |
| 2023-11-10 | 53.44 | $11.02 | 314 |
| 2023-11-08 | 52.61 | $11.00 | 13757 |
| 2023-11-06 | 51.84 | $10.97 | 612 |
| 2023-11-01 | 51.16 | $10.96 | 51725 |
| 2023-10-31 | 50.46 | $11.03 | 47638 |
| 2023-10-30 | 49.71 | $10.94 | 6161 |
| 2023-10-27 | 49.52 | $10.92 | 51340 |
| 2023-10-26 | 49.47 | $10.91 | 4143 |
| 2023-10-25 | 49.51 | $10.92 | 2717 |
| 2023-10-24 | 49.54 | $10.92 | 68082 |
| 2023-10-23 | 49.58 | $10.91 | 6232 |
| 2023-10-20 | 49.63 | $10.92 | 4149 |
| 2023-10-18 | 49.67 | $10.91 | 1020 |
| 2023-10-17 | 49.71 | $10.92 | 815 |
| 2023-10-16 | 49.58 | $10.91 | 1095 |
| 2023-10-12 | 49.49 | $10.88 | 145 |
| 2023-10-11 | 49.58 | $10.88 | 4451 |
| 2023-10-10 | 49.67 | $10.88 | 732 |
| 2023-10-09 | 49.77 | $10.88 | 14811 |
| 2023-10-06 | 50.11 | $10.86 | 35472 |
| 2023-10-05 | 50.54 | $10.86 | 20202 |
| 2023-10-04 | 51.11 | $10.84 | 274462 |
| 2023-10-03 | 51.72 | $10.81 | 108 |
| 2023-10-02 | 52.69 | $10.81 | 109 |
| 2023-09-29 | 53.71 | $10.82 | 27374 |
| 2023-09-22 | 54.65 | $10.82 | 700 |
| 2023-09-21 | 55.64 | $10.83 | 23293 |
| 2023-09-20 | 56.56 | $10.83 | 1287 |
| 2023-09-19 | 57.58 | $10.83 | 2013 |
| 2023-09-18 | 58.65 | $10.84 | 21567 |
| 2023-09-14 | 59.78 | $10.90 | 203 |
| 2023-09-13 | 60.01 | $10.90 | 107 |
| 2023-09-11 | 60.25 | $10.86 | 201 |
| 2023-09-07 | 60.66 | $10.86 | 3016 |
| 2023-09-06 | 61.08 | $10.87 | 6402 |
| 2023-09-05 | 61.53 | $10.90 | 12500 |
| 2023-08-31 | 62.00 | $10.90 | 201 |
| 2023-08-30 | 61.70 | $10.88 | 203 |
| 2023-08-29 | 61.43 | $10.85 | 2098 |
| 2023-08-25 | 61.21 | $10.85 | 17108 |
| 2023-08-24 | 60.98 | $10.84 | 2271 |
| 2023-08-22 | 60.77 | $10.82 | 2119 |
| 2023-08-16 | 60.54 | $10.83 | 30129 |
| 2023-08-15 | 60.20 | $10.83 | 8403 |
| 2023-08-14 | 61.07 | $10.80 | 6769 |
| 2023-08-10 | 62.16 | $10.80 | 272 |
| 2023-08-09 | 63.31 | $10.81 | 2448 |
| 2023-08-08 | 64.51 | $10.79 | 4916 |
| 2023-08-04 | 65.78 | $10.80 | 45315 |
| 2023-08-03 | 67.12 | $10.84 | 100 |
| 2023-08-02 | 67.41 | $10.74 | 2245 |
| 2023-08-01 | 68.02 | $10.74 | 702 |
| 2023-07-31 | 68.51 | $10.71 | 1455 |
| 2023-07-27 | 69.32 | $10.73 | 10722 |
| 2023-07-26 | 69.87 | $10.80 | 13435 |
| 2023-07-25 | 69.46 | $10.71 | 102 |
| 2023-07-24 | 69.45 | $10.71 | 4622 |
| 2023-07-21 | 69.44 | $10.71 | 15101 |
| 2023-07-20 | 69.54 | $10.70 | 14005 |
| 2023-07-17 | 69.74 | $10.65 | 5204 |
| 2023-07-14 | 70.03 | $10.64 | 105 |
| 2023-07-13 | 70.53 | $10.68 | 889 |
| 2023-07-12 | 70.62 | $10.68 | 880 |
| 2023-07-11 | 70.72 | $10.64 | 107 |
| 2023-07-10 | 70.99 | $10.62 | 100 |
| 2023-07-07 | 71.37 | $10.62 | 101 |
| 2023-07-06 | 71.77 | $10.62 | 9120 |
| 2023-07-05 | 72.19 | $10.60 | 103 |
| 2023-07-03 | 72.71 | $10.60 | 104 |
| 2023-06-23 | 73.27 | $10.60 | 19195 |
| 2023-06-21 | 73.85 | $10.58 | 131501 |
| 2023-06-20 | 74.30 | $10.52 | 55095 |
| 2023-06-16 | 74.77 | $10.52 | 593 |
| 2023-06-15 | 75.57 | $10.56 | 705 |
| 2023-06-14 | 76.41 | $10.52 | 100 |
| 2023-06-13 | 77.47 | $10.57 | 217 |
| 2023-06-12 | 77.70 | $10.57 | 1402 |
| 2023-06-09 | 77.94 | $10.58 | 494 |
| 2023-06-06 | 78.19 | $10.57 | 473 |
| 2023-06-05 | 78.48 | $10.54 | 26379 |
| 2023-06-02 | 78.82 | $10.54 | 3105 |
| 2023-06-01 | 79.22 | $10.55 | 490 |
| 2023-05-31 | 79.65 | $10.52 | 8114 |
| 2023-05-26 | 80.15 | $10.51 | 1909 |
| 2023-05-25 | 80.73 | $10.52 | 2378 |
| 2023-05-24 | 81.19 | $10.52 | 1205 |
| 2023-05-23 | 81.55 | $10.52 | 684 |
| 2023-05-22 | 81.92 | $10.52 | 4718 |
| 2023-05-19 | 82.35 | $10.50 | 810 |
| 2023-05-18 | 82.80 | $10.52 | 101 |
| 2023-05-17 | 83.03 | $10.50 | 139 |
| 2023-05-16 | 83.31 | $10.48 | 101 |
| 2023-05-15 | 83.63 | $10.48 | 101 |
| 2023-05-12 | 83.97 | $10.48 | 101 |
| 2023-05-11 | 84.32 | $10.48 | 101 |
| 2023-05-03 | 84.69 | $10.48 | 189 |
| 2023-05-02 | 85.09 | $10.52 | 197 |
| 2023-04-28 | 85.13 | $10.49 | 886 |
| 2023-04-27 | 85.19 | $10.45 | 15807 |
| 2023-04-26 | 85.26 | $10.42 | 3743 |
| 2023-04-25 | 85.33 | $10.41 | 43418 |
| 2023-04-21 | 85.49 | $10.41 | 5024 |
| 2023-04-18 | 85.58 | $10.45 | 2405 |
| 2023-04-12 | 85.67 | $10.35 | 261212 |
| 2023-04-11 | 85.86 | $10.35 | 33242 |
| 2023-04-10 | 86.09 | $10.35 | 108 |
| 2023-04-06 | 86.32 | $10.37 | 101 |
| 2023-04-05 | 86.41 | $10.35 | 102 |
| 2023-03-30 | 86.52 | $10.38 | 600 |
| 2023-03-28 | 86.64 | $10.34 | 1857 |
| 2023-03-27 | 86.78 | $10.33 | 11564 |
| 2023-03-21 | 86.94 | $10.32 | 3130 |
| 2023-03-20 | 87.14 | $10.36 | 9273 |
| 2023-03-13 | 87.35 | $10.32 | 3328 |
| 2023-03-06 | 87.58 | $10.35 | 334 |
| 2023-03-01 | 87.66 | $10.40 | 371 |
| 2023-02-28 | 87.45 | $10.31 | 242 |
| 2023-02-27 | 87.26 | $10.30 | 2740 |
| 2023-02-23 | 87.05 | $10.30 | 9313 |
| 2023-02-22 | 86.96 | $10.31 | 2304 |
| 2023-02-21 | 86.89 | $10.35 | 2275 |
| 2023-02-16 | 86.56 | $10.35 | 26101 |
| 2023-02-15 | 86.28 | $10.29 | 728 |
| 2023-02-14 | 86.10 | $10.32 | 11472 |
| 2023-02-13 | 85.90 | $10.27 | 216 |
| 2023-02-09 | 85.72 | $10.32 | 534 |
| 2023-02-08 | 85.14 | $10.33 | 6236 |
| 2023-02-07 | 84.52 | $10.30 | 5236 |
| 2023-02-06 | 83.96 | $10.30 | 58463 |
| 2023-02-03 | 83.37 | $10.29 | 55789 |
| 2023-02-02 | 82.75 | $10.30 | 14040 |
| 2023-02-01 | 82.10 | $10.24 | 2947 |
| 2023-01-31 | 81.44 | $10.24 | 7419 |
| 2023-01-30 | 80.73 | $10.22 | 16804 |
| 2023-01-27 | 79.99 | $10.23 | 8442 |
| 2023-01-26 | 79.30 | $10.22 | 6949 |
| 2023-01-25 | 78.58 | $10.23 | 32139 |
| 2023-01-24 | 77.81 | $10.23 | 2845 |
| 2023-01-23 | 77.04 | $10.22 | 2693 |
| 2023-01-20 | 76.23 | $10.21 | 67457 |
| 2023-01-19 | 75.47 | $10.20 | 108336 |
| 2023-01-18 | 74.67 | $10.26 | 28051 |
| 2023-01-17 | 74.15 | $10.18 | 800 |
| 2023-01-13 | 73.73 | $10.19 | 400 |
| 2023-01-11 | 72.74 | $10.18 | 27825 |
| 2023-01-10 | 71.69 | $10.16 | 139122 |
| 2023-01-09 | 70.62 | $10.16 | 185121 |
| 2023-01-06 | 69.51 | $10.13 | 38653 |
| 2023-01-05 | 68.34 | $10.15 | 730707 |
| 2023-01-04 | 66.94 | $10.14 | 33395 |
| 2023-01-03 | 66.59 | $10.12 | 15518 |
| 2022-12-30 | 66.48 | $10.11 | 16774 |
| 2022-12-29 | 66.36 | $10.11 | 231040 |
| 2022-12-28 | 66.56 | $10.11 | 16910 |
| 2022-12-27 | 66.78 | $10.10 | 293 |
| 2022-12-23 | 67.45 | $10.09 | 3994 |
| 2022-12-22 | 68.44 | $10.08 | 4108 |
| 2022-12-21 | 69.47 | $10.10 | 20823 |
| 2022-12-20 | 69.64 | $10.09 | 9368 |
| 2022-12-19 | 70.33 | $10.09 | 21023 |
| 2022-12-15 | 71.05 | $10.09 | 30301 |
| 2022-12-14 | 71.81 | $10.09 | 13402 |
| 2022-12-13 | 72.61 | $10.08 | 38900 |
| 2022-12-12 | 73.46 | $10.09 | 10630 |
| 2022-12-09 | 74.35 | $10.09 | 2418 |
| 2022-12-08 | 74.30 | $10.09 | 94176 |
| 2022-12-07 | 74.24 | $10.08 | 67730 |
| 2022-12-06 | 74.35 | $10.07 | 7848 |
| 2022-12-05 | 74.45 | $10.07 | 3632 |
| 2022-12-02 | 74.74 | $10.06 | 2792 |
| 2022-12-01 | 75.05 | $10.07 | 3900 |
| 2022-11-30 | 75.37 | $10.07 | 2258 |
| 2022-11-28 | 74.67 | $10.07 | 3800 |
| 2022-11-23 | 73.92 | $10.07 | 302 |
| 2022-11-22 | 73.14 | $10.05 | 4177 |
| 2022-11-18 | 72.47 | $10.04 | 162 |
| 2022-11-15 | 71.86 | $10.04 | 12193 |
| 2022-11-14 | 71.22 | $10.03 | 19195 |
| 2022-11-11 | 70.55 | $10.03 | 148850 |
| 2022-11-10 | 69.84 | $10.03 | 563900 |
| 2022-11-09 | 69.09 | $10.03 | 45175 |
| 2022-11-08 | 68.30 | $10.03 | 45612 |
| 2022-11-07 | 67.47 | $10.03 | 44874 |
| 2022-11-04 | 66.60 | $10.02 | 33001 |
| 2022-11-03 | 65.87 | $10.02 | 33302 |
| 2022-11-02 | 65.10 | $10.02 | 246032 |
| 2022-11-01 | 64.29 | $10.01 | 38337 |
| 2022-10-31 | 63.54 | $10.02 | 31346 |
| 2022-10-28 | 62.76 | $10.01 | 30100 |
| 2022-10-27 | 62.05 | $10.00 | 10000 |
| 2022-10-26 | 61.44 | $10.00 | 302148 |
| 2022-10-25 | 60.80 | $9.99 | 258154 |
| 2022-10-24 | 60.28 | $9.99 | 213 |
| 2022-10-21 | 59.91 | $9.99 | 34065 |
| 2022-10-20 | 59.52 | $9.99 | 6979 |
| 2022-10-19 | 59.11 | $9.99 | 27314 |
| 2022-10-18 | 58.68 | $10.00 | 85248 |
| 2022-10-17 | 58.23 | $9.99 | 1.2M |
| 2022-10-14 | 57.75 | $9.98 | 16900 |
| 2022-10-13 | 57.61 | $9.98 | 71333 |
| 2022-10-12 | 57.45 | $9.98 | 919713 |
| 2022-10-11 | 57.29 | $9.98 | 2225 |
| 2022-10-10 | 56.30 | $9.98 | 605 |
| 2022-10-07 | 55.25 | $9.97 | 550 |
| 2022-10-05 | 54.27 | $9.97 | 258002 |
| 2022-10-04 | 53.24 | $9.96 | 352 |
| 2022-10-03 | 52.45 | $9.96 | 24602 |
| 2022-09-30 | 51.61 | $9.96 | 63937 |
| 2022-09-29 | 50.90 | $9.95 | 17975 |
| 2022-09-28 | 50.36 | $9.94 | 60603 |
| 2022-09-26 | 49.79 | $9.94 | 200 |
| 2022-09-23 | 49.42 | $9.94 | 103254 |
| 2022-09-22 | 49.03 | $9.94 | 718 |
| 2022-09-21 | 48.62 | $9.94 | 26163 |
| 2022-09-20 | 48.19 | $9.94 | 67797 |
| 2022-09-19 | 47.96 | $9.93 | 65205 |
| 2022-09-16 | 47.98 | $9.93 | 2002 |
| 2022-09-15 | 48.00 | $9.93 | 55350 |
| 2022-09-14 | 48.02 | $9.93 | 493551 |
| 2022-09-12 | 48.05 | $9.94 | 1000 |
| 2022-09-09 | 47.35 | $9.93 | 1462 |
| 2022-09-08 | 46.81 | $9.93 | 2123 |
| 2022-09-07 | 46.25 | $9.94 | 88421 |
| 2022-09-06 | 45.65 | $9.92 | 30614 |
| 2022-09-02 | 45.47 | $9.92 | 350 |
| 2022-09-01 | 44.46 | $9.92 | 113777 |
| 2022-08-31 | 43.39 | $9.92 | 37325 |
| 2022-08-30 | 42.27 | $9.91 | 9797 |
| 2022-08-29 | 41.27 | $9.90 | 602749 |
| 2022-08-25 | 40.23 | $9.90 | 60198 |
| 2022-08-24 | 39.32 | $9.90 | 1438 |
| 2022-08-23 | 38.37 | $9.92 | 8842 |
| 2022-08-22 | 37.36 | $9.90 | 41799 |
| 2022-08-19 | 36.76 | $9.90 | 301702 |
| 2022-08-18 | 36.12 | $9.89 | 699896 |
| 2022-08-17 | 35.72 | $9.89 | 615001 |
| 2022-08-16 | 35.29 | $9.90 | 120635 |
| 2022-08-15 | 34.84 | $9.90 | 2502 |
| 2022-08-11 | 34.65 | $9.89 | 611934 |
| 2022-08-10 | 34.76 | $9.89 | 7863 |
| 2022-08-09 | 34.88 | $9.89 | 28676 |
| 2022-08-08 | 34.33 | $9.89 | 2371 |
| 2022-08-05 | 33.75 | $9.89 | 20707 |
| 2022-08-04 | 33.14 | $9.90 | 43134 |
| 2022-08-03 | 32.50 | $9.89 | 13002 |
| 2022-08-02 | 31.82 | $9.88 | 9248 |
| 2022-08-01 | 31.62 | $9.88 | 414000 |
| 2022-07-29 | 31.40 | $9.88 | 1093 |
| 2022-07-28 | 31.46 | $9.88 | 2289 |
| 2022-07-27 | 31.53 | $9.88 | 5018 |
| 2022-07-26 | 31.60 | $9.88 | 838 |
| 2022-07-25 | 31.67 | $9.88 | 1712 |
| 2022-07-22 | 31.23 | $9.87 | 9804 |
| 2022-07-21 | 30.77 | $9.87 | 492 |
| 2022-07-20 | 30.51 | $9.86 | 9596 |
| 2022-07-19 | 30.24 | $9.86 | 9482 |
| 2022-07-15 | 29.96 | $9.86 | 744 |
| 2022-07-14 | 29.66 | $9.86 | 914 |
| 2022-07-13 | 29.56 | $9.87 | 20310 |
| 2022-07-12 | 29.45 | $9.84 | 27926 |
| 2022-07-11 | 30.08 | $9.84 | 419227 |
| 2022-07-08 | 30.31 | $9.85 | 3647 |
| 2022-07-07 | 30.55 | $9.84 | 267424 |
| 2022-07-06 | 30.81 | $9.84 | 114646 |
| 2022-07-05 | 31.08 | $9.83 | 395923 |
| 2022-07-01 | 31.36 | $9.85 | 88203 |
| 2022-06-30 | 31.66 | $9.84 | 26543 |
| 2022-06-29 | 31.97 | $9.84 | 803734 |
| 2022-06-27 | 31.96 | $9.83 | 147893 |
| 2022-06-24 | 31.96 | $9.84 | 58531 |
| 2022-06-23 | 32.31 | $9.81 | 106138 |
| 2022-06-22 | 32.68 | $9.84 | 44351 |
| 2022-06-21 | 32.41 | $9.82 | 8146 |
| 2022-06-17 | 32.12 | $9.81 | 4536 |
| 2022-06-16 | 32.34 | $9.82 | 4224 |
| 2022-06-15 | 32.20 | $9.82 | 93202 |
| 2022-06-14 | 32.25 | $9.82 | 9678 |
| 2022-06-13 | 32.49 | $9.82 | 15024 |
| 2022-06-10 | 32.74 | $9.84 | 11648 |
| 2022-06-09 | 32.29 | $9.83 | 7730 |
| 2022-06-08 | 31.82 | $9.83 | 2825 |
| 2022-06-07 | 31.48 | $9.84 | 54934 |
| 2022-06-06 | 30.76 | $9.83 | 350 |
| 2022-06-02 | 30.15 | $9.83 | 10475 |
| 2022-06-01 | 29.50 | $9.82 | 6220 |
| 2022-05-31 | 28.96 | $9.82 | 3976 |
| 2022-05-27 | 28.39 | $9.82 | 324375 |
| 2022-05-26 | 27.93 | $9.83 | 2799 |
| 2022-05-25 | 27.45 | $9.81 | 21062 |
| 2022-05-24 | 27.23 | $9.80 | 14967 |
| 2022-05-23 | 27.00 | $9.80 | 7332 |
| 2022-05-20 | 27.43 | $9.79 | 17587 |
| 2022-05-19 | 28.08 | $9.79 | 5059 |
| 2022-05-18 | 28.77 | $9.79 | 123987 |
| 2022-05-17 | 30.13 | $9.82 | 3906 |
| 2022-05-16 | 30.71 | $9.80 | 6431 |
| 2022-05-13 | 31.32 | $9.80 | 3518 |
| 2022-05-12 | 32.17 | $9.79 | 29193 |
| 2022-05-11 | 33.07 | $9.79 | 269980 |
| 2022-05-10 | 34.01 | $9.82 | 120270 |
| 2022-05-09 | 34.44 | $9.83 | 14927 |
| 2022-05-06 | 34.25 | $9.84 | 18599 |
| 2022-05-05 | 33.69 | $9.85 | 234096 |
| 2022-05-04 | 33.57 | $9.86 | 1639 |
| 2022-05-02 | 33.07 | $9.85 | 8623 |
| 2022-04-29 | 32.53 | $9.84 | 12208 |
| 2022-04-28 | 31.97 | $9.85 | 7101 |
| 2022-04-27 | 31.01 | $9.85 | 140580 |
| 2022-04-26 | 30.13 | $9.85 | 129803 |
| 2022-04-25 | 29.21 | $9.84 | 48880 |
| 2022-04-22 | 28.23 | $9.84 | 311 |
| 2022-04-21 | 28.31 | $9.85 | 147872 |
| 2022-04-20 | 28.40 | $9.84 | 80377 |
| 2022-04-19 | 28.49 | $9.85 | 104142 |
| 2022-04-18 | 28.59 | $9.86 | 102 |
| 2022-04-14 | 27.59 | $9.83 | 1456 |
| 2022-04-13 | 26.55 | $9.84 | 100176 |
| 2022-04-07 | 25.46 | $9.82 | 200785 |
| 2022-04-06 | 25.65 | $9.82 | 3900 |
| 2022-04-05 | 25.85 | $9.81 | 1856 |
| 2022-04-04 | 26.06 | $9.83 | 1282 |
| 2022-04-01 | 25.42 | $9.83 | 50222 |
| 2022-03-31 | 24.96 | $9.83 | 6459 |
| 2022-03-30 | 24.49 | $9.80 | 21654 |
| 2022-03-29 | 24.78 | $9.80 | 55263 |
| 2022-03-28 | 25.08 | $9.80 | 628 |
| 2022-03-25 | 24.94 | $9.79 | 2604 |
| 2022-03-24 | 25.08 | $9.79 | 468 |
| 2022-03-23 | 25.22 | $9.78 | 27290 |
| 2022-03-22 | 25.67 | $9.79 | 829 |
| 2022-03-21 | 25.69 | $9.79 | 14709 |
| 2022-03-17 | 25.71 | $9.80 | 71206 |
| 2022-03-16 | 25.73 | $9.79 | 74314 |
| 2022-03-15 | 26.02 | $9.79 | 52082 |
| 2022-03-14 | 26.32 | $9.80 | 111425 |
| 2022-03-11 | 26.64 | $9.80 | 171917 |
| 2022-03-10 | 26.98 | $9.78 | 485 |
| 2022-03-09 | 27.86 | $9.78 | 6520 |
| 2022-03-08 | 28.79 | $9.78 | 28334 |
| 2022-03-07 | 29.76 | $9.78 | 10081 |
| 2022-03-04 | 30.09 | $9.77 | 11501 |
| 2022-03-03 | 30.44 | $9.77 | 12663 |
| 2022-03-02 | 31.03 | $9.76 | 5507 |
| 2022-03-01 | 31.91 | $9.76 | 27038 |
| 2022-02-28 | 32.48 | $9.76 | 32656 |
| 2022-02-25 | 33.59 | $9.75 | 61381 |
| 2022-02-24 | 34.76 | $9.74 | 60844 |
| 2022-02-23 | 35.99 | $9.76 | 2002 |
| 2022-02-22 | 36.60 | $9.76 | 32468 |
| 2022-02-17 | 37.23 | $9.75 | 150107 |
| 2022-02-16 | 37.53 | $9.76 | 12172 |
| 2022-02-15 | 37.45 | $9.76 | 4468 |
| 2022-02-14 | 37.36 | $9.77 | 19131 |
| 2022-02-11 | 37.27 | $9.76 | 2880 |
| 2022-02-09 | 37.35 | $9.73 | 16939 |
| 2022-02-08 | 37.42 | $9.74 | 20045 |
| 2022-02-07 | 38.04 | $9.76 | 40443 |
| 2022-02-04 | 38.69 | $9.75 | 25320 |
| 2022-02-03 | 39.38 | $9.76 | 2465 |
| 2022-02-02 | 39.79 | $9.76 | 142 |
| 2022-02-01 | 40.21 | $9.76 | 19194 |
| 2022-01-31 | 40.66 | $9.75 | 836 |
| 2022-01-28 | 41.29 | $9.73 | 567 |
| 2022-01-27 | 42.29 | $9.72 | 301 |
| 2022-01-26 | 43.51 | $9.72 | 5260 |
| 2022-01-25 | 44.81 | $9.72 | 7606 |
| 2022-01-24 | 45.91 | $9.72 | 1210 |
| 2022-01-21 | 46.80 | $9.74 | 400 |
| 2022-01-20 | 47.16 | $9.76 | 7101 |
| 2022-01-19 | 47.54 | $9.76 | 16377 |
| 2022-01-18 | 47.65 | $9.76 | 57358 |
| 2022-01-14 | 47.77 | $9.74 | 907 |
| 2022-01-13 | 48.11 | $9.74 | 1726 |
| 2022-01-12 | 48.47 | $9.74 | 2725 |
| 2022-01-11 | 48.85 | $9.74 | 209739 |
| 2022-01-10 | 49.25 | $9.75 | 1923 |
| 2022-01-07 | 49.67 | $9.75 | 100585 |
| 2022-01-06 | 50.11 | $9.75 | 695 |
| 2022-01-05 | 50.58 | $9.75 | 21020 |
| 2022-01-04 | 51.07 | $9.74 | 7794 |
| 2022-01-03 | 51.18 | $9.71 | 98625 |
| 2021-12-31 | 51.30 | $9.71 | 11985 |
| 2021-12-30 | 51.80 | $9.70 | 6276 |
| 2021-12-29 | 52.33 | $9.71 | 118625 |
| 2021-12-28 | 52.88 | $9.69 | 89442 |
| 2021-12-27 | 53.47 | $9.75 | 138421 |
| 2021-12-23 | 54.08 | $9.69 | 28965 |
| 2021-12-22 | 54.94 | $9.72 | 140728 |
| 2021-12-21 | 55.68 | $9.70 | 78016 |
| 2021-12-20 | 56.46 | $9.70 | 55746 |
| 2021-12-17 | 57.35 | $9.70 | 50419 |
| 2021-12-16 | 58.28 | $9.71 | 5138 |
| 2021-12-15 | 59.26 | $9.71 | 7587 |
| 2021-12-14 | 60.29 | $9.73 | 17673 |
| 2021-12-13 | 61.13 | $9.72 | 13904 |
| 2021-12-10 | 62.00 | $9.76 | 15856 |
| 2021-12-09 | 62.92 | $9.77 | 11139 |
| 2021-12-08 | 63.66 | $9.73 | 116852 |
| 2021-12-07 | 64.52 | $9.71 | 79489 |
| 2021-12-06 | 65.42 | $9.75 | 98234 |
| 2021-12-02 | 65.93 | $9.80 | 44755 |
| 2021-12-01 | 66.50 | $9.81 | 74198 |
| 2021-11-30 | 67.09 | $9.76 | 57335 |
| 2021-11-29 | 67.81 | $9.76 | 203951 |
| 2021-11-26 | 68.57 | $9.77 | 4180 |
| 2021-11-24 | 69.07 | $9.77 | 12706 |
| 2021-11-23 | 69.61 | $9.74 | 70302 |
| 2021-11-19 | 70.17 | $9.75 | 3460 |
| 2021-11-18 | 70.67 | $9.76 | 1946 |
| 2021-11-17 | 71.28 | $9.78 | 24739 |
| 2021-11-16 | 71.92 | $9.78 | 18140 |
| 2021-11-15 | 72.36 | $9.78 | 898 |
| 2021-11-12 | 72.67 | $9.79 | 159 |
| 2021-11-10 | 72.91 | $9.77 | 1231 |
| 2021-11-09 | 73.16 | $9.78 | 50080 |
| 2021-11-08 | 73.05 | $9.77 | 7728 |
| 2021-11-03 | 72.94 | $9.78 | 2003 |
| 2021-11-02 | 72.84 | $9.76 | 1819 |
| 2021-11-01 | 72.75 | $9.76 | 20498 |
| 2021-10-29 | 72.65 | $9.76 | 42588 |
| 2021-10-28 | 72.30 | $9.74 | 94832 |
| 2021-10-26 | 71.94 | $9.75 | 20184 |
| 2021-10-22 | 71.50 | $9.78 | 6264 |
| 2021-10-21 | 71.06 | $9.77 | 68416 |
| 2021-10-20 | 70.60 | $9.78 | 8113 |
| 2021-10-19 | 70.11 | $9.76 | 32288 |
| 2021-10-18 | 69.62 | $9.79 | 255444 |
| 2021-10-15 | 69.11 | $9.75 | 175 |
| 2021-10-14 | 68.57 | $9.76 | 39506 |
| 2021-10-12 | 68.00 | $9.76 | 340 |
| 2021-10-11 | 67.41 | $9.74 | 300 |
| 2021-10-08 | 66.67 | $9.74 | 8954 |
| 2021-10-07 | 65.89 | $9.80 | 313946 |
| 2021-10-05 | 64.96 | $9.80 | 9750 |
| 2021-10-04 | 63.99 | $9.72 | 42077 |
| 2021-10-01 | 62.94 | $9.80 | 28517 |
| 2021-09-30 | 61.84 | $9.70 | 19411 |
| 2021-09-29 | 60.68 | $9.75 | 5300 |
| 2021-09-28 | 59.41 | $9.76 | 225392 |
| 2021-09-22 | 58.01 | $9.74 | 152999 |
| 2021-09-21 | 56.54 | $9.73 | 413 |
| 2021-09-20 | 55.00 | $9.70 | 24226 |
| 2021-09-16 | 53.37 | $9.70 | 23459 |
| 2021-09-15 | 51.67 | $9.68 | 1290 |
| 2021-09-14 | 49.88 | $9.69 | 577 |
| 2021-09-13 | 48.00 | $9.76 | 24554 |
| 2021-09-09 | 46.02 | $9.75 | 2085 |
| 2021-09-03 | 43.88 | $9.76 | 3432 |
| 2021-09-01 | 41.57 | $9.75 | 2376 |
| 2021-08-31 | 39.13 | $9.75 | 221008 |
| 2021-08-30 | 36.57 | $9.74 | 761 |
| 2021-08-26 | 33.79 | $9.65 | 5517 |
| 2021-08-25 | 30.87 | $9.67 | 760394 |
| 2021-08-24 | 27.80 | $9.66 | 23009 |
| 2021-08-23 | 24.57 | $9.66 | 2362 |
| 2021-08-20 | 21.11 | $9.58 | 53788 |
| 2021-08-19 | 17.47 | $9.67 | 246098 |
| 2021-08-18 | 13.52 | $9.65 | 2936 |
| 2021-08-16 | 9.37 | $9.72 | 174 |
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