Is Granite Point Mortgage Trust Inc. (GPMT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Granite Point Mortgage Trust Inc. (GPMT) research center and poll results.
NYSE : GPMT
Granite Point Mortgage Trust Inc. — Technical Indicators
$1.37 USD
$0.03 (2.24%)
- Volume
- 104.52K
- Average Volume
- 154.45K
- Market Capitalization
- $65.65M
- P/E Ratio
- -1.27
- Dividend Yield
- 14.60%
- Price Target
- $1.50
- Year High
- $3.12
- Year Low
- $1.24
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.68
- Current Ratio
- $0.05
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
1.40
2026-07-22
Close Price
$1.37
Vol: 111116
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
1.39
Average
5.65
Maximum
14.38
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 1.40 | $1.37 | 111116 |
| 2026-07-21 | 1.39 | $1.34 | 37895 |
| 2026-07-20 | 1.39 | $1.36 | 92100 |
| 2026-07-17 | 1.39 | $1.38 | 42200 |
| 2026-07-16 | 1.39 | $1.40 | 275619 |
| 2026-07-15 | 1.39 | $1.38 | 248900 |
| 2026-07-14 | 1.40 | $1.34 | 325411 |
| 2026-07-13 | 1.40 | $1.31 | 61800 |
| 2026-07-10 | 1.41 | $1.38 | 162506 |
| 2026-07-09 | 1.41 | $1.35 | 99000 |
| 2026-07-08 | 1.42 | $1.43 | 73920 |
| 2026-07-07 | 1.42 | $1.44 | 113724 |
| 2026-07-06 | 1.43 | $1.46 | 150304 |
| 2026-07-02 | 1.43 | $1.45 | 128022 |
| 2026-07-01 | 1.43 | $1.47 | 193900 |
| 2026-06-30 | 1.43 | $1.50 | 223536 |
| 2026-06-29 | 1.43 | $1.49 | 206200 |
| 2026-06-26 | 1.43 | $1.41 | 266526 |
| 2026-06-25 | 1.44 | $1.36 | 180300 |
| 2026-06-24 | 1.44 | $1.34 | 102100 |
| 2026-06-23 | 1.44 | $1.30 | 266609 |
| 2026-06-22 | 1.45 | $1.33 | 122928 |
| 2026-06-18 | 1.45 | $1.32 | 904990 |
| 2026-06-17 | 1.45 | $1.41 | 68000 |
| 2026-06-16 | 1.45 | $1.41 | 144316 |
| 2026-06-15 | 1.44 | $1.44 | 57737 |
| 2026-06-12 | 1.44 | $1.47 | 78803 |
| 2026-06-11 | 1.43 | $1.45 | 52100 |
| 2026-06-10 | 1.43 | $1.44 | 68058 |
| 2026-06-09 | 1.42 | $1.45 | 187323 |
| 2026-06-08 | 1.42 | $1.48 | 200908 |
| 2026-06-05 | 1.42 | $1.53 | 190950 |
| 2026-06-04 | 1.42 | $1.54 | 36352 |
| 2026-06-03 | 1.42 | $1.52 | 164868 |
| 2026-06-02 | 1.41 | $1.50 | 64916 |
| 2026-06-01 | 1.41 | $1.48 | 170303 |
| 2026-05-29 | 1.41 | $1.46 | 150126 |
| 2026-05-28 | 1.41 | $1.50 | 224370 |
| 2026-05-27 | 1.41 | $1.45 | 50334 |
| 2026-05-26 | 1.41 | $1.40 | 72556 |
| 2026-05-22 | 1.42 | $1.38 | 79800 |
| 2026-05-21 | 1.42 | $1.38 | 397519 |
| 2026-05-20 | 1.43 | $1.33 | 151400 |
| 2026-05-19 | 1.44 | $1.30 | 187506 |
| 2026-05-18 | 1.45 | $1.34 | 240700 |
| 2026-05-15 | 1.46 | $1.37 | 87700 |
| 2026-05-14 | 1.48 | $1.36 | 70300 |
| 2026-05-13 | 1.49 | $1.33 | 143000 |
| 2026-05-12 | 1.50 | $1.32 | 391611 |
| 2026-05-11 | 1.50 | $1.42 | 94500 |
| 2026-05-08 | 1.50 | $1.47 | 80900 |
| 2026-05-07 | 1.50 | $1.55 | 117413 |
| 2026-05-06 | 1.49 | $1.49 | 104208 |
| 2026-05-05 | 1.49 | $1.42 | 324305 |
| 2026-05-04 | 1.48 | $1.41 | 44900 |
| 2026-05-01 | 1.48 | $1.45 | 113427 |
| 2026-04-30 | 1.47 | $1.50 | 113700 |
| 2026-04-29 | 1.46 | $1.54 | 39340 |
| 2026-04-28 | 1.46 | $1.51 | 34300 |
| 2026-04-27 | 1.45 | $1.50 | 99312 |
| 2026-04-24 | 1.45 | $1.45 | 126100 |
| 2026-04-23 | 1.45 | $1.52 | 104039 |
| 2026-04-22 | 1.45 | $1.54 | 59400 |
| 2026-04-21 | 1.44 | $1.55 | 77400 |
| 2026-04-20 | 1.44 | $1.58 | 72729 |
| 2026-04-17 | 1.44 | $1.60 | 136200 |
| 2026-04-16 | 1.43 | $1.58 | 118300 |
| 2026-04-15 | 1.43 | $1.57 | 250497 |
| 2026-04-14 | 1.43 | $1.44 | 167400 |
| 2026-04-13 | 1.43 | $1.40 | 142300 |
| 2026-04-10 | 1.44 | $1.35 | 217369 |
| 2026-04-09 | 1.45 | $1.37 | 140239 |
| 2026-04-08 | 1.47 | $1.43 | 231451 |
| 2026-04-07 | 1.48 | $1.36 | 112335 |
| 2026-04-06 | 1.50 | $1.37 | 91900 |
| 2026-04-02 | 1.52 | $1.32 | 219651 |
| 2026-04-01 | 1.54 | $1.30 | 579130 |
| 2026-03-31 | 1.56 | $1.45 | 370049 |
| 2026-03-30 | 1.58 | $1.40 | 151123 |
| 2026-03-27 | 1.60 | $1.40 | 140732 |
| 2026-03-26 | 1.62 | $1.47 | 113600 |
| 2026-03-25 | 1.63 | $1.45 | 88800 |
| 2026-03-24 | 1.64 | $1.44 | 95478 |
| 2026-03-23 | 1.66 | $1.47 | 205500 |
| 2026-03-20 | 1.67 | $1.53 | 536200 |
| 2026-03-19 | 1.68 | $1.50 | 256000 |
| 2026-03-18 | 1.69 | $1.55 | 132000 |
| 2026-03-17 | 1.70 | $1.56 | 135225 |
| 2026-03-16 | 1.70 | $1.56 | 120900 |
| 2026-03-13 | 1.72 | $1.57 | 199102 |
| 2026-03-12 | 1.75 | $1.58 | 164700 |
| 2026-03-11 | 1.78 | $1.64 | 127500 |
| 2026-03-10 | 1.81 | $1.70 | 103200 |
| 2026-03-09 | 1.84 | $1.72 | 240500 |
| 2026-03-06 | 1.86 | $1.72 | 132600 |
| 2026-03-05 | 1.87 | $1.75 | 79835 |
| 2026-03-04 | 1.89 | $1.80 | 107000 |
| 2026-03-03 | 1.91 | $1.77 | 140213 |
| 2026-03-02 | 1.93 | $1.79 | 138201 |
| 2026-02-27 | 1.95 | $1.74 | 169600 |
| 2026-02-26 | 1.98 | $1.76 | 178824 |
| 2026-02-25 | 2.00 | $1.74 | 140100 |
| 2026-02-24 | 2.02 | $1.71 | 192900 |
| 2026-02-23 | 2.04 | $1.66 | 254000 |
| 2026-02-20 | 2.07 | $1.72 | 173210 |
| 2026-02-19 | 2.10 | $1.73 | 422924 |
| 2026-02-18 | 2.14 | $1.69 | 327000 |
| 2026-02-17 | 2.17 | $1.73 | 507142 |
| 2026-02-13 | 2.21 | $1.95 | 289722 |
| 2026-02-12 | 2.24 | $2.01 | 661600 |
| 2026-02-11 | 2.25 | $2.27 | 188944 |
| 2026-02-10 | 2.24 | $2.29 | 203500 |
| 2026-02-09 | 2.24 | $2.16 | 127200 |
| 2026-02-06 | 2.25 | $2.11 | 103737 |
| 2026-02-05 | 2.25 | $2.07 | 208229 |
| 2026-02-04 | 2.26 | $2.15 | 136200 |
| 2026-02-03 | 2.27 | $2.16 | 83300 |
| 2026-02-02 | 2.28 | $2.22 | 185333 |
| 2026-01-30 | 2.29 | $2.13 | 242534 |
| 2026-01-29 | 2.30 | $2.25 | 271934 |
| 2026-01-28 | 2.31 | $2.17 | 264800 |
| 2026-01-27 | 2.32 | $2.22 | 154400 |
| 2026-01-26 | 2.33 | $2.19 | 237800 |
| 2026-01-23 | 2.35 | $2.27 | 111400 |
| 2026-01-22 | 2.35 | $2.31 | 82649 |
| 2026-01-21 | 2.36 | $2.35 | 121543 |
| 2026-01-20 | 2.37 | $2.37 | 94634 |
| 2026-01-16 | 2.37 | $2.53 | 212326 |
| 2026-01-15 | 2.37 | $2.47 | 418200 |
| 2026-01-14 | 2.38 | $2.26 | 238500 |
| 2026-01-13 | 2.39 | $2.20 | 301804 |
| 2026-01-12 | 2.41 | $2.22 | 178245 |
| 2026-01-09 | 2.44 | $2.25 | 166311 |
| 2026-01-08 | 2.46 | $2.28 | 110236 |
| 2026-01-07 | 2.49 | $2.29 | 260528 |
| 2026-01-06 | 2.51 | $2.35 | 241016 |
| 2026-01-05 | 2.53 | $2.29 | 218378 |
| 2026-01-02 | 2.56 | $2.37 | 117900 |
| 2025-12-31 | 2.58 | $2.40 | 165700 |
| 2025-12-30 | 2.60 | $2.40 | 334100 |
| 2025-12-29 | 2.62 | $2.41 | 352901 |
| 2025-12-26 | 2.64 | $2.44 | 214241 |
| 2025-12-24 | 2.65 | $2.46 | 53600 |
| 2025-12-23 | 2.66 | $2.43 | 194600 |
| 2025-12-22 | 2.67 | $2.48 | 285500 |
| 2025-12-19 | 2.68 | $2.43 | 582152 |
| 2025-12-18 | 2.69 | $2.49 | 288920 |
| 2025-12-17 | 2.70 | $2.51 | 183700 |
| 2025-12-16 | 2.71 | $2.54 | 173645 |
| 2025-12-15 | 2.71 | $2.57 | 286800 |
| 2025-12-12 | 2.72 | $2.65 | 110726 |
| 2025-12-11 | 2.73 | $2.73 | 94234 |
| 2025-12-10 | 2.73 | $2.73 | 125740 |
| 2025-12-09 | 2.73 | $2.81 | 202607 |
| 2025-12-08 | 2.72 | $2.76 | 79700 |
| 2025-12-05 | 2.72 | $2.76 | 183435 |
| 2025-12-04 | 2.72 | $2.75 | 170324 |
| 2025-12-03 | 2.72 | $2.78 | 182400 |
| 2025-12-02 | 2.71 | $2.83 | 108200 |
| 2025-12-01 | 2.70 | $2.75 | 84100 |
| 2025-11-28 | 2.70 | $2.81 | 110412 |
| 2025-11-26 | 2.69 | $2.73 | 108100 |
| 2025-11-25 | 2.69 | $2.75 | 222418 |
| 2025-11-24 | 2.69 | $2.60 | 187086 |
| 2025-11-21 | 2.70 | $2.58 | 186700 |
| 2025-11-20 | 2.71 | $2.58 | 147835 |
| 2025-11-19 | 2.72 | $2.68 | 182900 |
| 2025-11-18 | 2.72 | $2.71 | 85818 |
| 2025-11-17 | 2.72 | $2.70 | 125100 |
| 2025-11-14 | 2.72 | $2.75 | 91824 |
| 2025-11-13 | 2.71 | $2.72 | 99365 |
| 2025-11-12 | 2.71 | $2.77 | 248700 |
| 2025-11-11 | 2.71 | $2.73 | 213336 |
| 2025-11-10 | 2.71 | $2.68 | 227700 |
| 2025-11-07 | 2.71 | $2.78 | 241936 |
| 2025-11-06 | 2.71 | $2.76 | 490425 |
| 2025-11-05 | 2.70 | $2.66 | 88341 |
| 2025-11-04 | 2.71 | $2.62 | 362148 |
| 2025-11-03 | 2.71 | $2.64 | 152800 |
| 2025-10-31 | 2.72 | $2.68 | 179715 |
| 2025-10-30 | 2.74 | $2.64 | 122700 |
| 2025-10-29 | 2.75 | $2.73 | 155200 |
| 2025-10-28 | 2.77 | $2.74 | 79100 |
| 2025-10-27 | 2.78 | $2.83 | 171104 |
| 2025-10-24 | 2.79 | $2.80 | 112900 |
| 2025-10-23 | 2.80 | $2.79 | 138427 |
| 2025-10-22 | 2.81 | $2.75 | 249542 |
| 2025-10-21 | 2.82 | $2.70 | 166200 |
| 2025-10-20 | 2.84 | $2.69 | 381600 |
| 2025-10-17 | 2.85 | $2.58 | 265100 |
| 2025-10-16 | 2.87 | $2.64 | 175805 |
| 2025-10-15 | 2.90 | $2.72 | 173672 |
| 2025-10-14 | 2.91 | $2.76 | 672700 |
| 2025-10-13 | 2.92 | $2.72 | 260941 |
| 2025-10-10 | 2.93 | $2.70 | 258414 |
| 2025-10-09 | 2.95 | $2.70 | 164719 |
| 2025-10-08 | 2.96 | $2.74 | 232934 |
| 2025-10-07 | 2.98 | $2.71 | 409200 |
| 2025-10-06 | 2.99 | $2.82 | 319228 |
| 2025-10-03 | 3.00 | $2.95 | 265541 |
| 2025-10-02 | 3.00 | $2.97 | 205700 |
| 2025-10-01 | 3.00 | $3.00 | 123060 |
| 2025-09-30 | 3.00 | $3.00 | 262100 |
| 2025-09-29 | 2.99 | $3.00 | 148521 |
| 2025-09-26 | 2.99 | $3.02 | 118228 |
| 2025-09-25 | 2.98 | $2.99 | 107920 |
| 2025-09-24 | 2.97 | $3.04 | 100005 |
| 2025-09-23 | 2.95 | $3.00 | 159525 |
| 2025-09-22 | 2.94 | $2.99 | 258100 |
| 2025-09-19 | 2.94 | $3.01 | 534500 |
| 2025-09-18 | 2.92 | $3.10 | 206900 |
| 2025-09-17 | 2.90 | $2.99 | 310846 |
| 2025-09-16 | 2.89 | $2.95 | 112228 |
| 2025-09-15 | 2.88 | $2.96 | 133200 |
| 2025-09-12 | 2.87 | $2.99 | 144334 |
| 2025-09-11 | 2.87 | $3.01 | 190000 |
| 2025-09-10 | 2.86 | $3.00 | 204100 |
| 2025-09-09 | 2.85 | $3.03 | 293914 |
| 2025-09-08 | 2.83 | $2.98 | 239709 |
| 2025-09-05 | 2.83 | $3.01 | 285700 |
| 2025-09-04 | 2.82 | $2.97 | 341700 |
| 2025-09-03 | 2.81 | $2.93 | 336200 |
| 2025-09-02 | 2.79 | $2.84 | 174104 |
| 2025-08-29 | 2.77 | $2.89 | 175900 |
| 2025-08-28 | 2.76 | $2.85 | 122701 |
| 2025-08-27 | 2.74 | $2.78 | 87924 |
| 2025-08-26 | 2.73 | $2.78 | 116504 |
| 2025-08-25 | 2.72 | $2.80 | 139500 |
| 2025-08-22 | 2.71 | $2.84 | 338007 |
| 2025-08-21 | 2.70 | $2.67 | 389500 |
| 2025-08-20 | 2.70 | $2.78 | 185400 |
| 2025-08-19 | 2.69 | $2.76 | 155008 |
| 2025-08-18 | 2.67 | $2.79 | 216700 |
| 2025-08-15 | 2.66 | $2.76 | 348100 |
| 2025-08-14 | 2.64 | $2.84 | 146600 |
| 2025-08-13 | 2.62 | $2.87 | 233400 |
| 2025-08-12 | 2.61 | $2.76 | 375711 |
| 2025-08-11 | 2.59 | $2.75 | 418300 |
| 2025-08-08 | 2.58 | $2.83 | 421838 |
| 2025-08-07 | 2.56 | $2.86 | 380889 |
| 2025-08-06 | 2.55 | $2.72 | 415127 |
| 2025-08-05 | 2.54 | $2.55 | 375500 |
| 2025-08-04 | 2.54 | $2.59 | 174300 |
| 2025-08-01 | 2.54 | $2.52 | 188100 |
| 2025-07-31 | 2.54 | $2.55 | 211028 |
| 2025-07-30 | 2.54 | $2.50 | 312603 |
| 2025-07-29 | 2.55 | $2.58 | 143119 |
| 2025-07-28 | 2.54 | $2.60 | 173083 |
| 2025-07-25 | 2.53 | $2.66 | 240332 |
| 2025-07-24 | 2.53 | $2.64 | 382066 |
| 2025-07-23 | 2.53 | $2.58 | 292849 |
| 2025-07-22 | 2.54 | $2.54 | 327747 |
| 2025-07-21 | 2.54 | $2.43 | 209607 |
| 2025-07-18 | 2.54 | $2.45 | 461027 |
| 2025-07-17 | 2.54 | $2.50 | 337700 |
| 2025-07-16 | 2.53 | $2.51 | 229167 |
| 2025-07-15 | 2.52 | $2.48 | 271614 |
| 2025-07-14 | 2.52 | $2.52 | 158200 |
| 2025-07-11 | 2.52 | $2.50 | 239022 |
| 2025-07-10 | 2.52 | $2.56 | 194703 |
| 2025-07-09 | 2.52 | $2.55 | 127207 |
| 2025-07-08 | 2.52 | $2.56 | 211700 |
| 2025-07-07 | 2.53 | $2.52 | 383534 |
| 2025-07-03 | 2.53 | $2.57 | 131000 |
| 2025-07-02 | 2.53 | $2.59 | 284216 |
| 2025-07-01 | 2.53 | $2.58 | 590600 |
| 2025-06-30 | 2.53 | $2.47 | 601020 |
| 2025-06-27 | 2.54 | $2.46 | 7.8M |
| 2025-06-26 | 2.54 | $2.62 | 374939 |
| 2025-06-25 | 2.53 | $2.61 | 613300 |
| 2025-06-24 | 2.52 | $2.69 | 464000 |
| 2025-06-23 | 2.51 | $2.62 | 946400 |
| 2025-06-20 | 2.50 | $2.42 | 2.6M |
| 2025-06-18 | 2.49 | $2.42 | 1.0M |
| 2025-06-17 | 2.49 | $2.30 | 896904 |
| 2025-06-16 | 2.50 | $2.36 | 1.1M |
| 2025-06-13 | 2.50 | $2.42 | 671100 |
| 2025-06-12 | 2.50 | $2.55 | 649802 |
| 2025-06-11 | 2.49 | $2.56 | 524000 |
| 2025-06-10 | 2.48 | $2.60 | 464100 |
| 2025-06-09 | 2.47 | $2.55 | 455242 |
| 2025-06-06 | 2.45 | $2.61 | 295719 |
| 2025-06-05 | 2.42 | $2.54 | 350700 |
| 2025-06-04 | 2.41 | $2.58 | 439700 |
| 2025-06-03 | 2.37 | $2.68 | 372533 |
| 2025-06-02 | 2.33 | $2.53 | 426009 |
| 2025-05-30 | 2.30 | $2.59 | 470110 |
| 2025-05-29 | 2.27 | $2.55 | 355818 |
| 2025-05-28 | 2.24 | $2.44 | 453743 |
| 2025-05-27 | 2.22 | $2.46 | 341033 |
| 2025-05-23 | 2.18 | $2.38 | 325935 |
| 2025-05-22 | 2.15 | $2.37 | 618700 |
| 2025-05-21 | 2.12 | $2.33 | 534717 |
| 2025-05-20 | 2.09 | $2.40 | 262503 |
| 2025-05-19 | 2.06 | $2.46 | 241800 |
| 2025-05-16 | 2.01 | $2.47 | 405234 |
| 2025-05-15 | 1.98 | $2.41 | 489402 |
| 2025-05-14 | 1.94 | $2.31 | 405600 |
| 2025-05-13 | 1.92 | $2.39 | 355804 |
| 2025-05-12 | 1.89 | $2.27 | 384900 |
| 2025-05-09 | 1.87 | $2.13 | 346013 |
| 2025-05-08 | 1.85 | $2.18 | 395412 |
| 2025-05-07 | 1.85 | $2.18 | 706714 |
| 2025-05-06 | 1.83 | $1.90 | 318200 |
| 2025-05-05 | 1.84 | $1.91 | 183100 |
| 2025-05-02 | 1.85 | $1.95 | 274421 |
| 2025-05-01 | 1.87 | $1.92 | 210075 |
| 2025-04-30 | 1.91 | $1.97 | 488123 |
| 2025-04-29 | 1.93 | $2.00 | 799500 |
| 2025-04-28 | 1.96 | $1.72 | 239100 |
| 2025-04-25 | 2.01 | $1.64 | 777804 |
| 2025-04-24 | 2.06 | $1.76 | 473514 |
| 2025-04-23 | 2.11 | $1.76 | 588112 |
| 2025-04-22 | 2.16 | $1.78 | 491900 |
| 2025-04-21 | 2.21 | $1.61 | 591646 |
| 2025-04-17 | 2.27 | $1.73 | 817800 |
| 2025-04-16 | 2.32 | $1.74 | 550542 |
| 2025-04-15 | 2.38 | $1.82 | 675500 |
| 2025-04-14 | 2.43 | $1.78 | 693600 |
| 2025-04-11 | 2.48 | $1.83 | 280800 |
| 2025-04-10 | 2.53 | $1.83 | 455442 |
| 2025-04-09 | 2.58 | $2.11 | 964646 |
| 2025-04-08 | 2.61 | $1.89 | 670300 |
| 2025-04-07 | 2.66 | $1.99 | 775089 |
| 2025-04-04 | 2.70 | $2.21 | 593700 |
| 2025-04-03 | 2.73 | $2.39 | 280703 |
| 2025-04-02 | 2.75 | $2.54 | 184748 |
| 2025-04-01 | 2.76 | $2.51 | 159500 |
| 2025-03-31 | 2.78 | $2.60 | 243500 |
| 2025-03-28 | 2.79 | $2.61 | 148561 |
| 2025-03-27 | 2.81 | $2.70 | 225300 |
| 2025-03-26 | 2.82 | $2.75 | 258012 |
| 2025-03-25 | 2.82 | $2.72 | 131803 |
| 2025-03-24 | 2.82 | $2.78 | 271013 |
| 2025-03-21 | 2.83 | $2.85 | 1.0M |
| 2025-03-20 | 2.83 | $2.83 | 165833 |
| 2025-03-19 | 2.83 | $2.82 | 301804 |
| 2025-03-18 | 2.84 | $2.81 | 291710 |
| 2025-03-17 | 2.84 | $2.87 | 342709 |
| 2025-03-14 | 2.84 | $2.83 | 313234 |
| 2025-03-13 | 2.85 | $2.76 | 260817 |
| 2025-03-12 | 2.87 | $2.75 | 260000 |
| 2025-03-11 | 2.89 | $2.78 | 357503 |
| 2025-03-10 | 2.90 | $2.79 | 285773 |
| 2025-03-07 | 2.91 | $2.81 | 318846 |
| 2025-03-06 | 2.92 | $2.82 | 224700 |
| 2025-03-05 | 2.93 | $2.82 | 221000 |
| 2025-03-04 | 2.93 | $2.85 | 342361 |
| 2025-03-03 | 2.93 | $2.87 | 437619 |
| 2025-02-28 | 2.93 | $2.96 | 414800 |
| 2025-02-27 | 2.92 | $2.85 | 365300 |
| 2025-02-26 | 2.92 | $2.86 | 437900 |
| 2025-02-25 | 2.92 | $2.77 | 353100 |
| 2025-02-24 | 2.93 | $2.83 | 235300 |
| 2025-02-21 | 2.93 | $2.87 | 386121 |
| 2025-02-20 | 2.93 | $2.96 | 456000 |
| 2025-02-19 | 2.93 | $2.85 | 659841 |
| 2025-02-18 | 2.94 | $2.80 | 636900 |
| 2025-02-14 | 2.94 | $2.90 | 930100 |
| 2025-02-13 | 2.95 | $3.19 | 588955 |
| 2025-02-12 | 2.93 | $3.07 | 443240 |
| 2025-02-11 | 2.91 | $3.07 | 264616 |
| 2025-02-10 | 2.89 | $3.04 | 205309 |
| 2025-02-07 | 2.88 | $2.99 | 323633 |
| 2025-02-06 | 2.86 | $3.02 | 277200 |
| 2025-02-05 | 2.85 | $2.97 | 325733 |
| 2025-02-04 | 2.84 | $2.93 | 372403 |
| 2025-02-03 | 2.84 | $2.79 | 228600 |
| 2025-01-31 | 2.84 | $2.84 | 180486 |
| 2025-01-30 | 2.84 | $2.85 | 153142 |
| 2025-01-29 | 2.83 | $2.77 | 392700 |
| 2025-01-28 | 2.84 | $2.88 | 203330 |
| 2025-01-27 | 2.85 | $2.89 | 248641 |
| 2025-01-24 | 2.85 | $2.90 | 163900 |
| 2025-01-23 | 2.85 | $2.87 | 253564 |
| 2025-01-22 | 2.85 | $2.96 | 565300 |
| 2025-01-21 | 2.85 | $2.97 | 355244 |
| 2025-01-17 | 2.85 | $2.97 | 457637 |
| 2025-01-16 | 2.86 | $2.93 | 302139 |
| 2025-01-15 | 2.88 | $2.83 | 194839 |
| 2025-01-14 | 2.91 | $2.79 | 321017 |
| 2025-01-13 | 2.94 | $2.67 | 260700 |
| 2025-01-10 | 2.98 | $2.69 | 663700 |
| 2025-01-08 | 3.02 | $2.74 | 327500 |
| 2025-01-07 | 3.05 | $2.79 | 496800 |
| 2025-01-06 | 3.07 | $2.82 | 443531 |
| 2025-01-03 | 3.09 | $2.85 | 444601 |
| 2025-01-02 | 3.11 | $2.79 | 474610 |
| 2024-12-31 | 3.14 | $2.79 | 1.0M |
| 2024-12-30 | 3.18 | $2.78 | 531100 |
| 2024-12-27 | 3.21 | $2.87 | 413600 |
| 2024-12-26 | 3.25 | $3.00 | 451533 |
| 2024-12-24 | 3.27 | $2.97 | 352617 |
| 2024-12-23 | 3.30 | $2.86 | 549500 |
| 2024-12-20 | 3.33 | $2.93 | 792430 |
| 2024-12-19 | 3.36 | $2.97 | 496362 |
| 2024-12-18 | 3.39 | $3.00 | 503428 |
| 2024-12-17 | 3.41 | $3.21 | 376544 |
| 2024-12-16 | 3.42 | $3.29 | 239807 |
| 2024-12-13 | 3.42 | $3.36 | 321200 |
| 2024-12-12 | 3.42 | $3.42 | 242000 |
| 2024-12-11 | 3.41 | $3.43 | 248410 |
| 2024-12-10 | 3.40 | $3.44 | 243522 |
| 2024-12-09 | 3.40 | $3.33 | 181100 |
| 2024-12-06 | 3.39 | $3.30 | 333834 |
| 2024-12-05 | 3.38 | $3.24 | 207706 |
| 2024-12-04 | 3.37 | $3.28 | 199249 |
| 2024-12-03 | 3.36 | $3.35 | 406100 |
| 2024-12-02 | 3.34 | $3.47 | 997459 |
| 2024-11-29 | 3.32 | $3.55 | 196033 |
| 2024-11-27 | 3.29 | $3.58 | 367300 |
| 2024-11-26 | 3.26 | $3.47 | 345948 |
| 2024-11-25 | 3.23 | $3.52 | 458223 |
| 2024-11-22 | 3.21 | $3.52 | 504600 |
| 2024-11-21 | 3.18 | $3.52 | 331244 |
| 2024-11-20 | 3.16 | $3.47 | 478400 |
| 2024-11-19 | 3.14 | $3.48 | 489013 |
| 2024-11-18 | 3.11 | $3.32 | 347500 |
| 2024-11-15 | 3.09 | $3.26 | 471325 |
| 2024-11-14 | 3.09 | $3.35 | 454528 |
| 2024-11-13 | 3.08 | $3.36 | 563500 |
| 2024-11-12 | 3.07 | $3.27 | 860542 |
| 2024-11-11 | 3.05 | $3.39 | 663898 |
| 2024-11-08 | 3.03 | $3.15 | 419020 |
| 2024-11-07 | 3.02 | $3.08 | 847949 |
| 2024-11-06 | 3.01 | $3.04 | 656915 |
| 2024-11-05 | 3.00 | $3.01 | 255117 |
| 2024-11-04 | 3.00 | $3.01 | 336400 |
| 2024-11-01 | 2.99 | $2.95 | 317037 |
| 2024-10-31 | 2.99 | $2.98 | 313804 |
| 2024-10-30 | 2.99 | $2.99 | 292000 |
| 2024-10-29 | 2.99 | $2.95 | 360000 |
| 2024-10-28 | 3.00 | $3.03 | 291137 |
| 2024-10-25 | 3.00 | $2.99 | 189741 |
| 2024-10-24 | 3.01 | $3.10 | 298200 |
| 2024-10-23 | 3.02 | $3.01 | 259600 |
| 2024-10-22 | 3.02 | $2.94 | 273100 |
| 2024-10-21 | 3.03 | $3.02 | 346400 |
| 2024-10-18 | 3.04 | $3.16 | 245348 |
| 2024-10-17 | 3.03 | $3.12 | 176000 |
| 2024-10-16 | 3.02 | $3.13 | 344200 |
| 2024-10-15 | 3.01 | $3.03 | 332834 |
| 2024-10-14 | 3.01 | $3.00 | 379611 |
| 2024-10-11 | 3.00 | $2.89 | 335546 |
| 2024-10-10 | 3.00 | $2.83 | 283600 |
| 2024-10-09 | 2.99 | $2.89 | 245626 |
| 2024-10-08 | 2.97 | $2.88 | 278712 |
| 2024-10-07 | 2.96 | $2.92 | 414739 |
| 2024-10-04 | 2.94 | $3.02 | 240737 |
| 2024-10-03 | 2.92 | $2.99 | 346400 |
| 2024-10-02 | 2.91 | $2.99 | 244843 |
| 2024-10-01 | 2.89 | $2.98 | 593800 |
| 2024-09-30 | 2.88 | $3.17 | 410151 |
| 2024-09-27 | 2.85 | $3.19 | 385711 |
| 2024-09-26 | 2.82 | $3.22 | 411516 |
| 2024-09-25 | 2.78 | $3.11 | 633132 |
| 2024-09-24 | 2.76 | $3.14 | 343506 |
| 2024-09-23 | 2.72 | $3.16 | 947115 |
| 2024-09-20 | 2.70 | $2.84 | 886942 |
| 2024-09-19 | 2.68 | $2.99 | 427440 |
| 2024-09-18 | 2.66 | $2.98 | 602116 |
| 2024-09-17 | 2.64 | $2.98 | 533141 |
| 2024-09-16 | 2.62 | $2.79 | 359638 |
| 2024-09-13 | 2.62 | $2.87 | 555202 |
| 2024-09-12 | 2.60 | $2.66 | 389100 |
| 2024-09-11 | 2.60 | $2.56 | 283100 |
| 2024-09-10 | 2.60 | $2.63 | 351305 |
| 2024-09-09 | 2.59 | $2.60 | 277704 |
| 2024-09-06 | 2.59 | $2.62 | 295334 |
| 2024-09-05 | 2.59 | $2.72 | 285739 |
| 2024-09-04 | 2.59 | $2.63 | 199635 |
| 2024-09-03 | 2.58 | $2.65 | 664785 |
| 2024-08-30 | 2.58 | $2.63 | 262253 |
| 2024-08-29 | 2.59 | $2.58 | 277758 |
| 2024-08-28 | 2.61 | $2.50 | 266744 |
| 2024-08-27 | 2.64 | $2.57 | 211426 |
| 2024-08-26 | 2.66 | $2.52 | 306145 |
| 2024-08-23 | 2.68 | $2.58 | 397539 |
| 2024-08-22 | 2.71 | $2.54 | 201900 |
| 2024-08-21 | 2.74 | $2.60 | 263408 |
| 2024-08-20 | 2.75 | $2.56 | 214100 |
| 2024-08-19 | 2.78 | $2.67 | 192657 |
| 2024-08-16 | 2.80 | $2.61 | 138115 |
| 2024-08-15 | 2.83 | $2.62 | 228175 |
| 2024-08-14 | 2.84 | $2.56 | 214800 |
| 2024-08-13 | 2.88 | $2.55 | 345800 |
| 2024-08-12 | 2.91 | $2.50 | 412900 |
| 2024-08-09 | 2.94 | $2.61 | 335725 |
| 2024-08-08 | 2.97 | $2.61 | 334704 |
| 2024-08-07 | 2.99 | $2.61 | 502900 |
| 2024-08-06 | 3.00 | $2.57 | 638800 |
| 2024-08-05 | 3.01 | $2.69 | 687232 |
| 2024-08-02 | 3.01 | $2.81 | 563987 |
| 2024-08-01 | 3.02 | $2.96 | 523141 |
| 2024-07-31 | 3.01 | $2.98 | 382800 |
| 2024-07-30 | 3.01 | $3.01 | 348000 |
| 2024-07-29 | 3.00 | $3.05 | 218722 |
| 2024-07-26 | 3.00 | $3.08 | 366921 |
| 2024-07-25 | 2.99 | $3.05 | 254200 |
| 2024-07-24 | 2.98 | $2.98 | 402631 |
| 2024-07-23 | 2.97 | $3.14 | 411624 |
| 2024-07-22 | 2.97 | $3.07 | 308250 |
| 2024-07-19 | 2.97 | $3.06 | 394435 |
| 2024-07-18 | 2.97 | $3.00 | 351335 |
| 2024-07-17 | 2.97 | $3.18 | 327401 |
| 2024-07-16 | 2.96 | $3.19 | 388754 |
| 2024-07-15 | 2.96 | $3.13 | 406200 |
| 2024-07-12 | 2.96 | $3.16 | 673600 |
| 2024-07-11 | 2.96 | $3.17 | 885222 |
| 2024-07-10 | 2.96 | $2.75 | 270700 |
| 2024-07-09 | 2.98 | $2.72 | 375397 |
| 2024-07-08 | 3.00 | $2.77 | 354806 |
| 2024-07-05 | 3.01 | $2.85 | 408600 |
| 2024-07-03 | 3.03 | $2.89 | 172200 |
| 2024-07-02 | 3.04 | $2.91 | 480630 |
| 2024-07-01 | 3.05 | $2.88 | 697700 |
| 2024-06-28 | 3.07 | $2.97 | 1.2M |
| 2024-06-27 | 3.07 | $2.86 | 510700 |
| 2024-06-26 | 3.08 | $2.85 | 531342 |
| 2024-06-25 | 3.08 | $2.88 | 924127 |
| 2024-06-24 | 3.09 | $3.05 | 687021 |
| 2024-06-21 | 3.09 | $3.05 | 1.2M |
| 2024-06-20 | 3.10 | $3.05 | 1.4M |
| 2024-06-18 | 3.12 | $3.05 | 426100 |
| 2024-06-17 | 3.14 | $3.10 | 568600 |
| 2024-06-14 | 3.15 | $3.15 | 174015 |
| 2024-06-13 | 3.16 | $3.17 | 394479 |
| 2024-06-12 | 3.17 | $3.08 | 418233 |
| 2024-06-11 | 3.18 | $3.08 | 442921 |
| 2024-06-10 | 3.20 | $3.17 | 358737 |
| 2024-06-07 | 3.22 | $3.09 | 572400 |
| 2024-06-06 | 3.25 | $3.12 | 450005 |
| 2024-06-05 | 3.29 | $3.12 | 446506 |
| 2024-06-04 | 3.35 | $3.07 | 515939 |
| 2024-06-03 | 3.42 | $3.24 | 717400 |
| 2024-05-31 | 3.48 | $3.15 | 548800 |
| 2024-05-30 | 3.54 | $3.06 | 667000 |
| 2024-05-29 | 3.60 | $2.97 | 677300 |
| 2024-05-28 | 3.67 | $2.94 | 650516 |
| 2024-05-24 | 3.74 | $3.07 | 541418 |
| 2024-05-23 | 3.81 | $3.15 | 491000 |
| 2024-05-22 | 3.86 | $3.25 | 378900 |
| 2024-05-21 | 3.92 | $3.32 | 354600 |
| 2024-05-20 | 3.98 | $3.43 | 304100 |
| 2024-05-17 | 4.03 | $3.41 | 281377 |
| 2024-05-16 | 4.08 | $3.33 | 302239 |
| 2024-05-15 | 4.13 | $3.31 | 419016 |
| 2024-05-14 | 4.18 | $3.30 | 940200 |
| 2024-05-13 | 4.22 | $3.46 | 1.0M |
| 2024-05-10 | 4.27 | $3.64 | 855300 |
| 2024-05-09 | 4.31 | $3.74 | 686002 |
| 2024-05-08 | 4.34 | $3.83 | 1.1M |
| 2024-05-07 | 4.36 | $4.38 | 273232 |
| 2024-05-06 | 4.37 | $4.40 | 230581 |
| 2024-05-03 | 4.37 | $4.42 | 320500 |
| 2024-05-02 | 4.37 | $4.32 | 255148 |
| 2024-05-01 | 4.38 | $4.32 | 273239 |
| 2024-04-30 | 4.39 | $4.29 | 333785 |
| 2024-04-29 | 4.40 | $4.42 | 157000 |
| 2024-04-26 | 4.41 | $4.39 | 197800 |
| 2024-04-25 | 4.43 | $4.33 | 228500 |
| 2024-04-24 | 4.45 | $4.44 | 349600 |
| 2024-04-23 | 4.47 | $4.47 | 374800 |
| 2024-04-22 | 4.49 | $4.42 | 195900 |
| 2024-04-19 | 4.51 | $4.39 | 278717 |
| 2024-04-18 | 4.54 | $4.31 | 314531 |
| 2024-04-17 | 4.57 | $4.28 | 243600 |
| 2024-04-16 | 4.59 | $4.22 | 424600 |
| 2024-04-15 | 4.62 | $4.31 | 594641 |
| 2024-04-12 | 4.64 | $4.42 | 393800 |
| 2024-04-11 | 4.66 | $4.40 | 329912 |
| 2024-04-10 | 4.68 | $4.26 | 652000 |
| 2024-04-09 | 4.71 | $4.51 | 312500 |
| 2024-04-08 | 4.72 | $4.48 | 161561 |
| 2024-04-05 | 4.73 | $4.43 | 246900 |
| 2024-04-04 | 4.75 | $4.49 | 376400 |
| 2024-04-03 | 4.76 | $4.50 | 560300 |
| 2024-04-02 | 4.77 | $4.51 | 615311 |
| 2024-04-01 | 4.77 | $4.61 | 373915 |
| 2024-03-28 | 4.78 | $4.77 | 814191 |
| 2024-03-27 | 4.78 | $4.87 | 1.1M |
| 2024-03-26 | 4.77 | $4.78 | 467610 |
| 2024-03-25 | 4.76 | $4.90 | 462860 |
| 2024-03-22 | 4.75 | $4.84 | 376000 |
| 2024-03-21 | 4.74 | $4.93 | 390921 |
| 2024-03-20 | 4.73 | $4.88 | 395313 |
| 2024-03-19 | 4.72 | $4.73 | 356639 |
| 2024-03-18 | 4.71 | $4.76 | 565920 |
| 2024-03-15 | 4.70 | $4.79 | 997639 |
| 2024-03-14 | 4.71 | $4.71 | 300000 |
| 2024-03-13 | 4.73 | $4.84 | 254525 |
| 2024-03-12 | 4.74 | $4.79 | 360000 |
| 2024-03-11 | 4.77 | $4.79 | 236700 |
| 2024-03-08 | 4.79 | $4.77 | 244000 |
| 2024-03-07 | 4.81 | $4.74 | 161126 |
| 2024-03-06 | 4.83 | $4.69 | 183102 |
| 2024-03-05 | 4.87 | $4.66 | 275500 |
| 2024-03-04 | 4.91 | $4.64 | 238600 |
| 2024-03-01 | 4.95 | $4.78 | 272701 |
| 2024-02-29 | 4.99 | $4.74 | 441800 |
| 2024-02-28 | 5.03 | $4.56 | 210134 |
| 2024-02-27 | 5.10 | $4.66 | 286108 |
| 2024-02-26 | 5.17 | $4.63 | 364822 |
| 2024-02-23 | 5.23 | $4.68 | 438719 |
| 2024-02-22 | 5.30 | $4.68 | 413521 |
| 2024-02-21 | 5.35 | $4.70 | 537123 |
| 2024-02-20 | 5.41 | $4.50 | 837132 |
| 2024-02-16 | 5.47 | $4.71 | 778284 |
| 2024-02-15 | 5.52 | $4.86 | 1.8M |
| 2024-02-14 | 5.56 | $5.22 | 420910 |
| 2024-02-13 | 5.57 | $5.08 | 687522 |
| 2024-02-12 | 5.60 | $5.31 | 375900 |
| 2024-02-09 | 5.63 | $5.18 | 304700 |
| 2024-02-08 | 5.66 | $5.20 | 270955 |
| 2024-02-07 | 5.70 | $5.18 | 344607 |
| 2024-02-06 | 5.73 | $5.47 | 242309 |
| 2024-02-05 | 5.75 | $5.41 | 344400 |
| 2024-02-02 | 5.77 | $5.38 | 500040 |
| 2024-02-01 | 5.79 | $5.57 | 426522 |
| 2024-01-31 | 5.79 | $5.61 | 426400 |
| 2024-01-30 | 5.80 | $5.89 | 205255 |
| 2024-01-29 | 5.80 | $6.09 | 377039 |
| 2024-01-26 | 5.80 | $5.97 | 261600 |
| 2024-01-25 | 5.82 | $5.89 | 338700 |
| 2024-01-24 | 5.85 | $5.81 | 283400 |
| 2024-01-23 | 5.86 | $5.84 | 306312 |
| 2024-01-22 | 5.88 | $5.78 | 247000 |
| 2024-01-19 | 5.89 | $5.68 | 288380 |
| 2024-01-18 | 5.91 | $5.57 | 333833 |
| 2024-01-17 | 5.92 | $5.54 | 651200 |
| 2024-01-16 | 5.94 | $5.67 | 467300 |
| 2024-01-12 | 5.95 | $5.91 | 476000 |
| 2024-01-11 | 5.94 | $5.82 | 359112 |
| 2024-01-10 | 5.93 | $5.85 | 318000 |
| 2024-01-09 | 5.91 | $5.81 | 415938 |
| 2024-01-08 | 5.91 | $5.94 | 307400 |
| 2024-01-05 | 5.89 | $5.74 | 301600 |
| 2024-01-04 | 5.87 | $5.73 | 327000 |
| 2024-01-03 | 5.87 | $5.62 | 460402 |
| 2024-01-02 | 5.86 | $5.86 | 374034 |
| 2023-12-29 | 5.85 | $5.94 | 446249 |
| 2023-12-28 | 5.83 | $6.12 | 375248 |
| 2023-12-27 | 5.80 | $6.36 | 443700 |
| 2023-12-26 | 5.75 | $6.31 | 386214 |
| 2023-12-22 | 5.70 | $6.17 | 388317 |
| 2023-12-21 | 5.65 | $6.20 | 474548 |
| 2023-12-20 | 5.61 | $6.01 | 770838 |
| 2023-12-19 | 5.57 | $6.01 | 403435 |
| 2023-12-18 | 5.53 | $5.80 | 298320 |
| 2023-12-15 | 5.50 | $5.83 | 828600 |
| 2023-12-14 | 5.47 | $5.92 | 490700 |
| 2023-12-13 | 5.42 | $5.83 | 977839 |
| 2023-12-12 | 5.38 | $5.53 | 360872 |
| 2023-12-11 | 5.34 | $5.55 | 319800 |
| 2023-12-08 | 5.30 | $5.63 | 329510 |
| 2023-12-07 | 5.24 | $5.60 | 445029 |
| 2023-12-06 | 5.19 | $5.46 | 563900 |
| 2023-12-05 | 5.16 | $5.55 | 276700 |
| 2023-12-04 | 5.11 | $5.61 | 275600 |
| 2023-12-01 | 5.07 | $5.62 | 462303 |
| 2023-11-30 | 5.02 | $5.50 | 450000 |
| 2023-11-29 | 4.96 | $5.46 | 333019 |
| 2023-11-28 | 4.90 | $5.36 | 405600 |
| 2023-11-27 | 4.84 | $5.26 | 250400 |
| 2023-11-24 | 4.77 | $5.25 | 193400 |
| 2023-11-22 | 4.72 | $5.33 | 285988 |
| 2023-11-21 | 4.65 | $5.27 | 310107 |
| 2023-11-20 | 4.59 | $5.29 | 281014 |
| 2023-11-17 | 4.53 | $5.24 | 633554 |
| 2023-11-16 | 4.48 | $5.08 | 463027 |
| 2023-11-15 | 4.42 | $5.07 | 471252 |
| 2023-11-14 | 4.38 | $5.02 | 692700 |
| 2023-11-13 | 4.35 | $4.64 | 206470 |
| 2023-11-10 | 4.35 | $4.70 | 414700 |
| 2023-11-09 | 4.33 | $4.52 | 333947 |
| 2023-11-08 | 4.33 | $4.66 | 402100 |
| 2023-11-07 | 4.33 | $4.70 | 236226 |
| 2023-11-06 | 4.32 | $4.71 | 161800 |
| 2023-11-03 | 4.32 | $4.78 | 700902 |
| 2023-11-02 | 4.31 | $4.63 | 802410 |
| 2023-11-01 | 4.31 | $4.21 | 276800 |
| 2023-10-31 | 4.32 | $4.20 | 552198 |
| 2023-10-30 | 4.33 | $4.14 | 325164 |
| 2023-10-27 | 4.36 | $4.01 | 407600 |
| 2023-10-26 | 4.40 | $4.13 | 549716 |
| 2023-10-25 | 4.44 | $4.02 | 326300 |
| 2023-10-24 | 4.49 | $4.12 | 369906 |
| 2023-10-23 | 4.53 | $4.03 | 495405 |
| 2023-10-20 | 4.58 | $4.13 | 457228 |
| 2023-10-19 | 4.63 | $4.05 | 918900 |
| 2023-10-18 | 4.69 | $4.23 | 372600 |
| 2023-10-17 | 4.74 | $4.44 | 521908 |
| 2023-10-16 | 4.79 | $4.50 | 488839 |
| 2023-10-13 | 4.83 | $4.41 | 347787 |
| 2023-10-12 | 4.88 | $4.53 | 309000 |
| 2023-10-11 | 4.92 | $4.57 | 599910 |
| 2023-10-10 | 4.96 | $4.58 | 285701 |
| 2023-10-09 | 5.00 | $4.60 | 450490 |
| 2023-10-06 | 5.03 | $4.61 | 327373 |
| 2023-10-05 | 5.07 | $4.59 | 385200 |
| 2023-10-04 | 5.11 | $4.52 | 525643 |
| 2023-10-03 | 5.15 | $4.43 | 871531 |
| 2023-10-02 | 5.20 | $4.63 | 671500 |
| 2023-09-29 | 5.23 | $4.88 | 490103 |
| 2023-09-28 | 5.26 | $5.00 | 1.1M |
| 2023-09-27 | 5.27 | $4.88 | 586800 |
| 2023-09-26 | 5.29 | $4.93 | 568406 |
| 2023-09-25 | 5.31 | $5.09 | 472800 |
| 2023-09-22 | 5.31 | $5.19 | 318400 |
| 2023-09-21 | 5.31 | $5.12 | 488869 |
| 2023-09-20 | 5.31 | $5.34 | 293141 |
| 2023-09-19 | 5.29 | $5.33 | 236026 |
| 2023-09-18 | 5.28 | $5.37 | 342401 |
| 2023-09-15 | 5.26 | $5.39 | 790141 |
| 2023-09-14 | 5.24 | $5.35 | 272153 |
| 2023-09-13 | 5.22 | $5.28 | 282600 |
| 2023-09-12 | 5.22 | $5.37 | 285400 |
| 2023-09-11 | 5.22 | $5.39 | 214400 |
| 2023-09-08 | 5.22 | $5.36 | 409300 |
| 2023-09-07 | 5.22 | $5.33 | 466200 |
| 2023-09-06 | 5.24 | $5.29 | 265000 |
| 2023-09-05 | 5.26 | $5.38 | 269000 |
| 2023-09-01 | 5.27 | $5.38 | 217412 |
| 2023-08-31 | 5.29 | $5.34 | 238000 |
| 2023-08-30 | 5.30 | $5.32 | 502300 |
| 2023-08-29 | 5.31 | $5.32 | 295000 |
| 2023-08-28 | 5.33 | $5.27 | 242300 |
| 2023-08-25 | 5.35 | $5.11 | 228300 |
| 2023-08-24 | 5.39 | $5.08 | 271815 |
| 2023-08-23 | 5.42 | $5.13 | 256600 |
| 2023-08-22 | 5.46 | $4.97 | 546026 |
| 2023-08-21 | 5.50 | $5.07 | 393900 |
| 2023-08-18 | 5.53 | $5.00 | 700919 |
| 2023-08-17 | 5.56 | $5.00 | 440000 |
| 2023-08-16 | 5.59 | $5.09 | 328900 |
| 2023-08-15 | 5.62 | $5.11 | 652135 |
| 2023-08-14 | 5.65 | $5.36 | 436700 |
| 2023-08-11 | 5.66 | $5.43 | 625241 |
| 2023-08-10 | 5.67 | $5.51 | 557306 |
| 2023-08-09 | 5.68 | $5.57 | 535400 |
| 2023-08-08 | 5.68 | $5.72 | 768046 |
| 2023-08-07 | 5.66 | $5.63 | 239500 |
| 2023-08-04 | 5.65 | $5.67 | 298133 |
| 2023-08-03 | 5.63 | $5.64 | 346109 |
| 2023-08-02 | 5.60 | $5.61 | 324500 |
| 2023-08-01 | 5.58 | $5.60 | 460380 |
| 2023-07-31 | 5.56 | $5.73 | 673154 |
| 2023-07-28 | 5.54 | $5.88 | 381325 |
| 2023-07-27 | 5.52 | $5.75 | 389409 |
| 2023-07-26 | 5.50 | $5.84 | 501756 |
| 2023-07-25 | 5.48 | $5.74 | 721500 |
| 2023-07-24 | 5.46 | $5.69 | 479900 |
| 2023-07-21 | 5.43 | $5.58 | 385450 |
| 2023-07-20 | 5.41 | $5.65 | 357023 |
| 2023-07-19 | 5.39 | $5.77 | 482221 |
| 2023-07-18 | 5.37 | $5.63 | 487505 |
| 2023-07-17 | 5.35 | $5.59 | 551502 |
| 2023-07-14 | 5.34 | $5.57 | 385352 |
| 2023-07-13 | 5.32 | $5.66 | 552762 |
| 2023-07-12 | 5.30 | $5.59 | 705700 |
| 2023-07-11 | 5.28 | $5.42 | 919000 |
| 2023-07-10 | 5.26 | $5.33 | 663426 |
| 2023-07-07 | 5.26 | $5.23 | 740502 |
| 2023-07-06 | 5.26 | $5.13 | 551382 |
| 2023-07-05 | 5.27 | $5.20 | 415500 |
| 2023-07-03 | 5.25 | $5.27 | 261037 |
| 2023-06-30 | 5.24 | $5.30 | 701442 |
| 2023-06-29 | 5.22 | $5.50 | 1.1M |
| 2023-06-28 | 5.18 | $5.39 | 518500 |
| 2023-06-27 | 5.15 | $5.32 | 539514 |
| 2023-06-26 | 5.13 | $5.30 | 856244 |
| 2023-06-23 | 5.10 | $5.18 | 1.2M |
| 2023-06-22 | 5.08 | $5.19 | 589529 |
| 2023-06-21 | 5.07 | $5.30 | 531801 |
| 2023-06-20 | 5.04 | $5.25 | 522393 |
| 2023-06-16 | 5.01 | $5.27 | 926200 |
| 2023-06-15 | 4.97 | $5.30 | 434148 |
| 2023-06-14 | 4.92 | $5.21 | 476300 |
| 2023-06-13 | 4.87 | $5.26 | 713729 |
| 2023-06-12 | 4.82 | $5.20 | 464100 |
| 2023-06-09 | 4.78 | $5.11 | 573216 |
| 2023-06-08 | 4.74 | $5.23 | 283762 |
| 2023-06-07 | 4.69 | $5.31 | 768674 |
| 2023-06-06 | 4.63 | $5.23 | 904200 |
| 2023-06-05 | 4.57 | $4.94 | 357917 |
| 2023-06-02 | 4.53 | $5.07 | 649900 |
| 2023-06-01 | 4.48 | $4.81 | 625300 |
| 2023-05-31 | 4.44 | $4.67 | 2.0M |
| 2023-05-30 | 4.41 | $4.86 | 415914 |
| 2023-05-26 | 4.39 | $4.83 | 620500 |
| 2023-05-25 | 4.37 | $4.74 | 786843 |
| 2023-05-24 | 4.35 | $4.82 | 518193 |
| 2023-05-23 | 4.33 | $4.93 | 1.2M |
| 2023-05-22 | 4.29 | $4.79 | 1.1M |
| 2023-05-19 | 4.27 | $4.59 | 656781 |
| 2023-05-18 | 4.26 | $4.42 | 308171 |
| 2023-05-17 | 4.26 | $4.35 | 498700 |
| 2023-05-16 | 4.27 | $4.21 | 283416 |
| 2023-05-15 | 4.30 | $4.30 | 413400 |
| 2023-05-12 | 4.32 | $4.31 | 352748 |
| 2023-05-11 | 4.34 | $4.32 | 642721 |
| 2023-05-10 | 4.35 | $4.24 | 823117 |
| 2023-05-09 | 4.37 | $4.10 | 407455 |
| 2023-05-08 | 4.40 | $4.11 | 439200 |
| 2023-05-05 | 4.43 | $4.13 | 598847 |
| 2023-05-04 | 4.47 | $4.03 | 655600 |
| 2023-05-03 | 4.51 | $4.07 | 518218 |
| 2023-05-02 | 4.55 | $4.13 | 732911 |
| 2023-05-01 | 4.58 | $4.34 | 363300 |
| 2023-04-28 | 4.62 | $4.47 | 561700 |
| 2023-04-27 | 4.64 | $4.40 | 350500 |
| 2023-04-26 | 4.68 | $4.27 | 692800 |
| 2023-04-25 | 4.71 | $4.23 | 770200 |
| 2023-04-24 | 4.74 | $4.32 | 460500 |
| 2023-04-21 | 4.77 | $4.40 | 716907 |
| 2023-04-20 | 4.80 | $4.50 | 510800 |
| 2023-04-19 | 4.82 | $4.60 | 873113 |
| 2023-04-18 | 4.84 | $4.63 | 711814 |
| 2023-04-17 | 4.86 | $4.85 | 1.1M |
| 2023-04-14 | 4.87 | $4.60 | 1.1M |
| 2023-04-13 | 4.89 | $4.58 | 640716 |
| 2023-04-12 | 4.92 | $4.66 | 346647 |
| 2023-04-11 | 4.94 | $4.73 | 607333 |
| 2023-04-10 | 4.95 | $4.74 | 601436 |
| 2023-04-06 | 4.97 | $4.85 | 515400 |
| 2023-04-05 | 5.00 | $4.82 | 952800 |
| 2023-04-04 | 5.03 | $4.82 | 436646 |
| 2023-04-03 | 5.07 | $4.88 | 640600 |
| 2023-03-31 | 5.12 | $4.96 | 844369 |
| 2023-03-30 | 5.17 | $5.04 | 1.0M |
| 2023-03-29 | 5.20 | $5.02 | 960228 |
| 2023-03-28 | 5.24 | $4.93 | 803125 |
| 2023-03-27 | 5.29 | $4.96 | 888433 |
| 2023-03-24 | 5.34 | $4.91 | 1.3M |
| 2023-03-23 | 5.40 | $4.85 | 1.1M |
| 2023-03-22 | 5.46 | $4.89 | 999421 |
| 2023-03-21 | 5.52 | $5.11 | 1.5M |
| 2023-03-20 | 5.56 | $5.06 | 1.6M |
| 2023-03-17 | 5.62 | $4.93 | 14.5M |
| 2023-03-16 | 5.68 | $5.14 | 1.5M |
| 2023-03-15 | 5.73 | $5.04 | 2.1M |
| 2023-03-14 | 5.79 | $5.14 | 1.9M |
| 2023-03-13 | 5.84 | $4.93 | 2.5M |
| 2023-03-10 | 5.90 | $5.19 | 1.9M |
| 2023-03-09 | 5.95 | $5.30 | 1.4M |
| 2023-03-08 | 5.99 | $5.53 | 1.3M |
| 2023-03-07 | 6.04 | $5.61 | 1.3M |
| 2023-03-06 | 6.08 | $5.76 | 2.5M |
| 2023-03-03 | 6.13 | $5.97 | 563400 |
| 2023-03-02 | 6.18 | $5.76 | 391600 |
| 2023-03-01 | 6.23 | $5.79 | 847510 |
| 2023-02-28 | 6.28 | $5.99 | 647400 |
| 2023-02-27 | 6.29 | $5.92 | 645200 |
| 2023-02-24 | 6.32 | $6.03 | 687000 |
| 2023-02-23 | 6.33 | $6.13 | 531605 |
| 2023-02-22 | 6.34 | $6.03 | 526944 |
| 2023-02-21 | 6.36 | $6.01 | 554600 |
| 2023-02-17 | 6.38 | $6.19 | 379800 |
| 2023-02-16 | 6.39 | $6.12 | 754500 |
| 2023-02-15 | 6.39 | $6.17 | 822442 |
| 2023-02-14 | 6.40 | $6.20 | 944100 |
| 2023-02-13 | 6.40 | $6.18 | 758600 |
| 2023-02-10 | 6.40 | $6.13 | 408100 |
| 2023-02-09 | 6.40 | $6.08 | 431900 |
| 2023-02-08 | 6.39 | $6.22 | 326000 |
| 2023-02-07 | 6.37 | $6.49 | 385026 |
| 2023-02-06 | 6.33 | $6.46 | 292907 |
| 2023-02-03 | 6.29 | $6.78 | 410600 |
| 2023-02-02 | 6.24 | $6.98 | 485300 |
| 2023-02-01 | 6.17 | $6.73 | 432300 |
| 2023-01-31 | 6.11 | $6.68 | 501009 |
| 2023-01-30 | 6.04 | $6.34 | 345448 |
| 2023-01-27 | 5.99 | $6.40 | 238646 |
| 2023-01-26 | 5.94 | $6.28 | 300107 |
| 2023-01-25 | 5.91 | $6.35 | 221141 |
| 2023-01-24 | 5.88 | $6.32 | 206000 |
| 2023-01-23 | 5.85 | $6.46 | 290104 |
| 2023-01-20 | 5.82 | $6.40 | 337300 |
| 2023-01-19 | 5.79 | $6.21 | 379000 |
| 2023-01-18 | 5.78 | $6.23 | 310400 |
| 2023-01-17 | 5.77 | $6.20 | 349016 |
| 2023-01-13 | 5.76 | $6.19 | 311620 |
| 2023-01-12 | 5.78 | $6.11 | 464700 |
| 2023-01-11 | 5.80 | $5.93 | 376476 |
| 2023-01-10 | 5.83 | $5.81 | 338500 |
| 2023-01-09 | 5.87 | $5.71 | 416532 |
| 2023-01-06 | 5.91 | $5.73 | 326614 |
| 2023-01-05 | 5.95 | $5.70 | 428308 |
| 2023-01-04 | 5.99 | $5.59 | 836200 |
| 2023-01-03 | 6.04 | $5.50 | 518700 |
| 2022-12-30 | 6.09 | $5.36 | 826707 |
| 2022-12-29 | 6.15 | $5.34 | 850800 |
| 2022-12-28 | 6.21 | $5.32 | 918180 |
| 2022-12-27 | 6.25 | $5.66 | 491464 |
| 2022-12-23 | 6.29 | $5.74 | 474712 |
| 2022-12-22 | 6.32 | $5.76 | 657234 |
| 2022-12-21 | 6.34 | $5.83 | 841725 |
| 2022-12-20 | 6.34 | $5.78 | 863907 |
| 2022-12-19 | 6.35 | $6.07 | 980300 |
| 2022-12-16 | 6.35 | $5.98 | 1.6M |
| 2022-12-15 | 6.33 | $6.18 | 2.2M |
| 2022-12-14 | 6.31 | $6.54 | 1.1M |
| 2022-12-13 | 6.30 | $6.38 | 759700 |
| 2022-12-12 | 6.30 | $6.55 | 565448 |
| 2022-12-09 | 6.30 | $6.63 | 416510 |
| 2022-12-08 | 6.29 | $6.59 | 371500 |
| 2022-12-07 | 6.27 | $6.50 | 562259 |
| 2022-12-06 | 6.31 | $6.47 | 458208 |
| 2022-12-05 | 6.35 | $6.59 | 532309 |
| 2022-12-02 | 6.40 | $6.57 | 599637 |
| 2022-12-01 | 6.43 | $6.55 | 474317 |
| 2022-11-30 | 6.49 | $6.41 | 770625 |
| 2022-11-29 | 6.56 | $6.31 | 677216 |
| 2022-11-28 | 6.64 | $6.29 | 561100 |
| 2022-11-25 | 6.72 | $6.36 | 245500 |
| 2022-11-23 | 6.78 | $6.12 | 337300 |
| 2022-11-22 | 6.85 | $6.02 | 736144 |
| 2022-11-21 | 6.91 | $5.88 | 590300 |
| 2022-11-18 | 6.95 | $6.00 | 2.0M |
| 2022-11-17 | 6.98 | $5.66 | 964200 |
| 2022-11-16 | 7.02 | $5.80 | 998200 |
| 2022-11-15 | 7.06 | $6.24 | 637420 |
| 2022-11-14 | 7.09 | $6.46 | 815238 |
| 2022-11-11 | 7.11 | $6.60 | 966700 |
| 2022-11-10 | 7.11 | $6.33 | 1.6M |
| 2022-11-09 | 7.12 | $6.20 | 1.4M |
| 2022-11-08 | 7.14 | $7.24 | 735800 |
| 2022-11-07 | 7.10 | $7.30 | 585915 |
| 2022-11-04 | 7.04 | $7.57 | 449200 |
| 2022-11-03 | 6.97 | $7.34 | 365048 |
| 2022-11-02 | 6.92 | $7.59 | 923847 |
| 2022-11-01 | 6.87 | $7.93 | 416400 |
| 2022-10-31 | 6.83 | $7.86 | 526700 |
| 2022-10-28 | 6.76 | $7.93 | 491702 |
| 2022-10-27 | 6.69 | $7.59 | 348102 |
| 2022-10-26 | 6.67 | $7.41 | 513720 |
| 2022-10-25 | 6.67 | $7.19 | 528541 |
| 2022-10-24 | 6.68 | $6.70 | 345921 |
| 2022-10-21 | 6.73 | $6.62 | 354351 |
| 2022-10-20 | 6.80 | $6.54 | 417006 |
| 2022-10-19 | 6.90 | $6.63 | 494600 |
| 2022-10-18 | 7.00 | $6.76 | 718400 |
| 2022-10-17 | 7.09 | $6.82 | 777472 |
| 2022-10-14 | 7.19 | $6.56 | 679500 |
| 2022-10-13 | 7.29 | $6.71 | 614516 |
| 2022-10-12 | 7.39 | $6.47 | 439234 |
| 2022-10-11 | 7.52 | $6.51 | 945851 |
| 2022-10-10 | 7.64 | $6.08 | 534100 |
| 2022-10-07 | 7.80 | $6.24 | 926543 |
| 2022-10-06 | 7.94 | $6.30 | 1.1M |
| 2022-10-05 | 8.07 | $6.61 | 718700 |
| 2022-10-04 | 8.18 | $7.04 | 1.1M |
| 2022-10-03 | 8.28 | $6.55 | 840983 |
| 2022-09-30 | 8.41 | $6.44 | 812046 |
| 2022-09-29 | 8.54 | $7.22 | 1.3M |
| 2022-09-28 | 8.65 | $7.43 | 474900 |
| 2022-09-27 | 8.77 | $7.43 | 660800 |
| 2022-09-26 | 8.89 | $7.62 | 831500 |
| 2022-09-23 | 9.01 | $8.10 | 395917 |
| 2022-09-22 | 9.10 | $8.48 | 349549 |
| 2022-09-21 | 9.17 | $8.70 | 318717 |
| 2022-09-20 | 9.23 | $8.58 | 442000 |
| 2022-09-19 | 9.29 | $8.77 | 358519 |
| 2022-09-16 | 9.36 | $8.61 | 1.1M |
| 2022-09-15 | 9.43 | $8.61 | 633661 |
| 2022-09-14 | 9.50 | $9.11 | 470521 |
| 2022-09-13 | 9.56 | $8.81 | 367000 |
| 2022-09-12 | 9.63 | $9.34 | 315865 |
| 2022-09-09 | 9.67 | $9.10 | 228100 |
| 2022-09-08 | 9.71 | $8.83 | 229255 |
| 2022-09-07 | 9.77 | $8.89 | 296000 |
| 2022-09-06 | 9.85 | $8.96 | 476700 |
| 2022-09-02 | 9.92 | $9.10 | 269800 |
| 2022-09-01 | 9.98 | $9.20 | 376197 |
| 2022-08-31 | 10.04 | $9.42 | 711300 |
| 2022-08-30 | 10.09 | $9.77 | 273200 |
| 2022-08-29 | 10.12 | $9.88 | 153247 |
| 2022-08-26 | 10.16 | $9.85 | 190600 |
| 2022-08-25 | 10.20 | $10.04 | 235600 |
| 2022-08-24 | 10.23 | $9.89 | 197600 |
| 2022-08-23 | 10.26 | $9.89 | 232208 |
| 2022-08-22 | 10.28 | $9.77 | 260144 |
| 2022-08-19 | 10.29 | $10.06 | 247501 |
| 2022-08-18 | 10.28 | $10.10 | 136330 |
| 2022-08-17 | 10.27 | $10.04 | 209000 |
| 2022-08-16 | 10.26 | $10.19 | 289237 |
| 2022-08-15 | 10.25 | $10.19 | 299816 |
| 2022-08-12 | 10.22 | $10.15 | 177700 |
| 2022-08-11 | 10.19 | $9.97 | 228832 |
| 2022-08-10 | 10.15 | $10.00 | 440713 |
| 2022-08-09 | 10.13 | $10.44 | 297209 |
| 2022-08-08 | 10.08 | $10.45 | 210802 |
| 2022-08-05 | 10.04 | $10.33 | 141233 |
| 2022-08-04 | 10.00 | $10.33 | 176141 |
| 2022-08-03 | 9.96 | $10.44 | 235835 |
| 2022-08-02 | 9.92 | $10.41 | 161800 |
| 2022-08-01 | 9.89 | $10.72 | 225246 |
| 2022-07-29 | 9.84 | $10.61 | 235300 |
| 2022-07-28 | 9.79 | $10.65 | 272523 |
| 2022-07-27 | 9.75 | $10.55 | 322113 |
| 2022-07-26 | 9.72 | $10.13 | 189533 |
| 2022-07-25 | 9.72 | $9.97 | 213200 |
| 2022-07-22 | 9.72 | $9.93 | 184926 |
| 2022-07-21 | 9.72 | $9.86 | 210846 |
| 2022-07-20 | 9.72 | $9.87 | 521430 |
| 2022-07-19 | 9.72 | $9.94 | 246612 |
| 2022-07-18 | 9.69 | $9.58 | 168837 |
| 2022-07-15 | 9.66 | $9.53 | 195300 |
| 2022-07-14 | 9.65 | $9.33 | 193500 |
| 2022-07-13 | 9.65 | $9.56 | 249044 |
| 2022-07-12 | 9.66 | $9.48 | 292500 |
| 2022-07-11 | 9.72 | $9.52 | 232500 |
| 2022-07-08 | 9.78 | $9.60 | 235200 |
| 2022-07-07 | 9.85 | $9.57 | 245200 |
| 2022-07-06 | 9.93 | $9.55 | 277029 |
| 2022-07-05 | 10.00 | $9.75 | 440015 |
| 2022-07-01 | 10.06 | $9.79 | 254511 |
| 2022-06-30 | 10.12 | $9.57 | 361200 |
| 2022-06-29 | 10.20 | $9.85 | 331043 |
| 2022-06-28 | 10.26 | $10.06 | 288180 |
| 2022-06-27 | 10.30 | $10.04 | 277500 |
| 2022-06-24 | 10.33 | $10.11 | 729100 |
| 2022-06-23 | 10.35 | $9.84 | 417523 |
| 2022-06-22 | 10.38 | $9.87 | 674400 |
| 2022-06-21 | 10.40 | $9.76 | 666000 |
| 2022-06-17 | 10.41 | $9.44 | 2.0M |
| 2022-06-16 | 10.43 | $8.88 | 869065 |
| 2022-06-15 | 10.48 | $9.44 | 602526 |
| 2022-06-14 | 10.52 | $9.32 | 557720 |
| 2022-06-13 | 10.55 | $9.69 | 649005 |
| 2022-06-10 | 10.57 | $10.68 | 318000 |
| 2022-06-09 | 10.53 | $10.87 | 601830 |
| 2022-06-08 | 10.48 | $10.94 | 317900 |
| 2022-06-07 | 10.43 | $11.11 | 498614 |
| 2022-06-06 | 10.36 | $10.97 | 300906 |
| 2022-06-03 | 10.32 | $10.98 | 287311 |
| 2022-06-02 | 10.29 | $11.06 | 279000 |
| 2022-06-01 | 10.26 | $11.05 | 447800 |
| 2022-05-31 | 10.22 | $11.00 | 685400 |
| 2022-05-27 | 10.15 | $10.90 | 211247 |
| 2022-05-26 | 10.09 | $10.75 | 315551 |
| 2022-05-25 | 10.05 | $10.53 | 297908 |
| 2022-05-24 | 10.01 | $10.41 | 352246 |
| 2022-05-23 | 9.98 | $10.23 | 373500 |
| 2022-05-20 | 9.97 | $9.88 | 429200 |
| 2022-05-19 | 9.98 | $9.85 | 460447 |
| 2022-05-18 | 10.00 | $9.98 | 404100 |
| 2022-05-17 | 10.02 | $10.11 | 330606 |
| 2022-05-16 | 10.02 | $9.96 | 253014 |
| 2022-05-13 | 10.04 | $10.06 | 263305 |
| 2022-05-12 | 10.05 | $9.91 | 366300 |
| 2022-05-11 | 10.08 | $9.96 | 387600 |
| 2022-05-10 | 10.10 | $9.90 | 340300 |
| 2022-05-09 | 10.12 | $9.79 | 412700 |
| 2022-05-06 | 10.15 | $10.17 | 362500 |
| 2022-05-05 | 10.16 | $10.28 | 318241 |
| 2022-05-04 | 10.17 | $10.44 | 399041 |
| 2022-05-03 | 10.19 | $10.24 | 680000 |
| 2022-05-02 | 10.24 | $9.71 | 497800 |
| 2022-04-29 | 10.31 | $9.73 | 388407 |
| 2022-04-28 | 10.38 | $9.90 | 288600 |
| 2022-04-27 | 10.45 | $9.68 | 411341 |
| 2022-04-26 | 10.53 | $9.84 | 434900 |
| 2022-04-25 | 10.60 | $10.09 | 491515 |
| 2022-04-22 | 10.66 | $10.02 | 470400 |
| 2022-04-21 | 10.72 | $10.23 | 172100 |
| 2022-04-20 | 10.76 | $10.41 | 299900 |
| 2022-04-19 | 10.80 | $10.04 | 548914 |
| 2022-04-18 | 10.85 | $10.30 | 218200 |
| 2022-04-14 | 10.89 | $10.44 | 272800 |
| 2022-04-13 | 10.92 | $10.45 | 290700 |
| 2022-04-12 | 10.95 | $10.38 | 246129 |
| 2022-04-11 | 10.97 | $10.34 | 236341 |
| 2022-04-08 | 10.99 | $10.34 | 211700 |
| 2022-04-07 | 11.02 | $10.31 | 528100 |
| 2022-04-06 | 11.05 | $10.59 | 423347 |
| 2022-04-05 | 11.07 | $10.81 | 360900 |
| 2022-04-04 | 11.07 | $11.09 | 214123 |
| 2022-04-01 | 11.05 | $11.15 | 237300 |
| 2022-03-31 | 11.04 | $11.12 | 366200 |
| 2022-03-30 | 11.04 | $11.29 | 301905 |
| 2022-03-29 | 11.03 | $11.43 | 388600 |
| 2022-03-28 | 11.01 | $11.18 | 251890 |
| 2022-03-25 | 11.01 | $11.29 | 182600 |
| 2022-03-24 | 11.00 | $11.16 | 218300 |
| 2022-03-23 | 11.01 | $11.00 | 211638 |
| 2022-03-22 | 11.02 | $11.23 | 262000 |
| 2022-03-21 | 11.02 | $11.16 | 636600 |
| 2022-03-18 | 11.04 | $11.06 | 553827 |
| 2022-03-17 | 11.07 | $11.01 | 129724 |
| 2022-03-16 | 11.11 | $11.00 | 221600 |
| 2022-03-15 | 11.14 | $10.81 | 243800 |
| 2022-03-14 | 11.17 | $10.80 | 230210 |
| 2022-03-11 | 11.20 | $11.00 | 185200 |
| 2022-03-10 | 11.22 | $10.85 | 190509 |
| 2022-03-09 | 11.26 | $10.92 | 203600 |
| 2022-03-08 | 11.29 | $10.77 | 257911 |
| 2022-03-07 | 11.33 | $10.68 | 507854 |
| 2022-03-04 | 11.37 | $11.12 | 261945 |
| 2022-03-03 | 11.39 | $11.13 | 212941 |
| 2022-03-02 | 11.42 | $11.06 | 238200 |
| 2022-03-01 | 11.47 | $10.89 | 488427 |
| 2022-02-28 | 11.53 | $11.22 | 455017 |
| 2022-02-25 | 11.56 | $11.08 | 460452 |
| 2022-02-24 | 11.60 | $11.36 | 414100 |
| 2022-02-23 | 11.61 | $11.22 | 428821 |
| 2022-02-22 | 11.64 | $11.32 | 542900 |
| 2022-02-18 | 11.65 | $11.58 | 1.2M |
| 2022-02-17 | 11.65 | $11.54 | 291000 |
| 2022-02-16 | 11.66 | $11.84 | 238500 |
| 2022-02-15 | 11.67 | $11.67 | 289400 |
| 2022-02-14 | 11.69 | $11.31 | 480404 |
| 2022-02-11 | 11.73 | $11.34 | 371323 |
| 2022-02-10 | 11.77 | $11.40 | 325200 |
| 2022-02-09 | 11.79 | $11.69 | 457800 |
| 2022-02-08 | 11.81 | $11.62 | 276819 |
| 2022-02-07 | 11.82 | $11.57 | 390100 |
| 2022-02-04 | 11.83 | $11.50 | 231100 |
| 2022-02-03 | 11.85 | $11.54 | 200700 |
| 2022-02-02 | 11.86 | $11.73 | 251900 |
| 2022-02-01 | 11.87 | $11.88 | 290200 |
| 2022-01-31 | 11.87 | $12.10 | 449100 |
| 2022-01-28 | 11.85 | $11.94 | 573500 |
| 2022-01-27 | 11.84 | $11.76 | 344400 |
| 2022-01-26 | 11.86 | $11.66 | 278900 |
| 2022-01-25 | 11.88 | $11.72 | 219000 |
| 2022-01-24 | 11.90 | $11.57 | 432920 |
| 2022-01-21 | 11.92 | $11.64 | 349400 |
| 2022-01-20 | 11.94 | $11.81 | 258913 |
| 2022-01-19 | 11.93 | $11.95 | 293418 |
| 2022-01-18 | 11.91 | $12.03 | 276300 |
| 2022-01-14 | 11.89 | $12.17 | 253134 |
| 2022-01-13 | 11.85 | $12.05 | 176214 |
| 2022-01-12 | 11.83 | $11.95 | 207055 |
| 2022-01-11 | 11.81 | $11.95 | 174600 |
| 2022-01-10 | 11.79 | $11.85 | 232000 |
| 2022-01-07 | 11.80 | $11.87 | 277800 |
| 2022-01-06 | 11.80 | $11.80 | 366200 |
| 2022-01-05 | 11.83 | $11.75 | 497822 |
| 2022-01-04 | 11.85 | $11.89 | 262800 |
| 2022-01-03 | 11.87 | $12.00 | 284700 |
| 2021-12-31 | 11.87 | $11.71 | 461700 |
| 2021-12-30 | 11.91 | $11.72 | 365226 |
| 2021-12-29 | 11.92 | $12.06 | 364500 |
| 2021-12-28 | 11.93 | $12.05 | 215200 |
| 2021-12-27 | 11.95 | $12.08 | 291800 |
| 2021-12-23 | 11.96 | $12.10 | 254900 |
| 2021-12-22 | 11.98 | $11.98 | 337700 |
| 2021-12-21 | 12.01 | $11.72 | 735000 |
| 2021-12-20 | 12.04 | $11.41 | 690406 |
| 2021-12-17 | 12.08 | $11.65 | 1.2M |
| 2021-12-16 | 12.12 | $11.44 | 420637 |
| 2021-12-15 | 12.19 | $11.57 | 729286 |
| 2021-12-14 | 12.25 | $11.53 | 403145 |
| 2021-12-13 | 12.34 | $11.68 | 509003 |
| 2021-12-10 | 12.43 | $11.91 | 324536 |
| 2021-12-09 | 12.53 | $12.00 | 355800 |
| 2021-12-08 | 12.61 | $12.34 | 589000 |
| 2021-12-07 | 12.69 | $12.23 | 607100 |
| 2021-12-06 | 12.76 | $12.24 | 554039 |
| 2021-12-03 | 12.84 | $12.07 | 345900 |
| 2021-12-02 | 12.91 | $12.32 | 373500 |
| 2021-12-01 | 12.97 | $11.96 | 472210 |
| 2021-11-30 | 13.04 | $12.33 | 460530 |
| 2021-11-29 | 13.11 | $12.38 | 498900 |
| 2021-11-26 | 13.16 | $12.32 | 386500 |
| 2021-11-24 | 13.21 | $12.57 | 205600 |
| 2021-11-23 | 13.25 | $12.49 | 270609 |
| 2021-11-22 | 13.29 | $12.33 | 263743 |
| 2021-11-19 | 13.35 | $12.29 | 246800 |
| 2021-11-18 | 13.41 | $12.45 | 291413 |
| 2021-11-17 | 13.46 | $12.70 | 542700 |
| 2021-11-16 | 13.50 | $12.89 | 439000 |
| 2021-11-15 | 13.53 | $13.24 | 549100 |
| 2021-11-12 | 13.54 | $13.59 | 689050 |
| 2021-11-11 | 13.53 | $13.77 | 222817 |
| 2021-11-10 | 13.51 | $13.74 | 292100 |
| 2021-11-09 | 13.50 | $13.84 | 243947 |
| 2021-11-08 | 13.48 | $13.74 | 153300 |
| 2021-11-05 | 13.47 | $13.79 | 340846 |
| 2021-11-04 | 13.46 | $13.42 | 219515 |
| 2021-11-03 | 13.47 | $13.55 | 245822 |
| 2021-11-02 | 13.48 | $13.41 | 176800 |
| 2021-11-01 | 13.49 | $13.68 | 214323 |
| 2021-10-29 | 13.48 | $13.40 | 165800 |
| 2021-10-28 | 13.49 | $13.37 | 177135 |
| 2021-10-27 | 13.48 | $13.34 | 172622 |
| 2021-10-26 | 13.49 | $13.30 | 197334 |
| 2021-10-25 | 13.50 | $13.49 | 143445 |
| 2021-10-22 | 13.50 | $13.40 | 173900 |
| 2021-10-21 | 13.51 | $13.52 | 246800 |
| 2021-10-20 | 13.51 | $13.56 | 167636 |
| 2021-10-19 | 13.50 | $13.40 | 215739 |
| 2021-10-18 | 13.50 | $13.45 | 215416 |
| 2021-10-15 | 13.49 | $13.34 | 246927 |
| 2021-10-14 | 13.50 | $13.48 | 203741 |
| 2021-10-13 | 13.49 | $13.48 | 271700 |
| 2021-10-12 | 13.48 | $13.57 | 140000 |
| 2021-10-11 | 13.46 | $13.52 | 133500 |
| 2021-10-08 | 13.46 | $13.60 | 112641 |
| 2021-10-07 | 13.43 | $13.58 | 243100 |
| 2021-10-06 | 13.43 | $13.63 | 196720 |
| 2021-10-05 | 13.42 | $13.72 | 265711 |
| 2021-10-04 | 13.42 | $13.52 | 273632 |
| 2021-10-01 | 13.43 | $13.54 | 300461 |
| 2021-09-30 | 13.45 | $13.17 | 366600 |
| 2021-09-29 | 13.48 | $13.57 | 306700 |
| 2021-09-28 | 13.49 | $13.43 | 301600 |
| 2021-09-27 | 13.49 | $13.61 | 299734 |
| 2021-09-24 | 13.50 | $13.53 | 203588 |
| 2021-09-23 | 13.50 | $13.50 | 152149 |
| 2021-09-22 | 13.50 | $13.39 | 182339 |
| 2021-09-21 | 13.52 | $13.37 | 138138 |
| 2021-09-20 | 13.52 | $13.29 | 242025 |
| 2021-09-17 | 13.52 | $13.50 | 889100 |
| 2021-09-16 | 13.49 | $13.23 | 213200 |
| 2021-09-15 | 13.49 | $13.35 | 212917 |
| 2021-09-14 | 13.48 | $13.23 | 273416 |
| 2021-09-13 | 13.49 | $13.37 | 314700 |
| 2021-09-10 | 13.50 | $13.15 | 270900 |
| 2021-09-09 | 13.49 | $13.48 | 248344 |
| 2021-09-08 | 13.46 | $13.53 | 295700 |
| 2021-09-07 | 13.43 | $13.64 | 230500 |
| 2021-09-03 | 13.45 | $13.81 | 168310 |
| 2021-09-02 | 13.46 | $13.76 | 204732 |
| 2021-09-01 | 13.47 | $13.77 | 185900 |
| 2021-08-31 | 13.47 | $13.76 | 236600 |
| 2021-08-30 | 13.49 | $13.59 | 223600 |
| 2021-08-27 | 13.51 | $13.72 | 380800 |
| 2021-08-26 | 13.53 | $13.48 | 201007 |
| 2021-08-25 | 13.57 | $13.65 | 213622 |
| 2021-08-24 | 13.59 | $13.62 | 212700 |
| 2021-08-23 | 13.61 | $13.41 | 180152 |
| 2021-08-20 | 13.65 | $13.27 | 338514 |
| 2021-08-19 | 13.68 | $12.97 | 371046 |
| 2021-08-18 | 13.73 | $13.15 | 356600 |
| 2021-08-17 | 13.79 | $13.33 | 244900 |
| 2021-08-16 | 13.83 | $13.41 | 303805 |
| 2021-08-13 | 13.84 | $13.40 | 336100 |
| 2021-08-12 | 13.89 | $13.03 | 392933 |
| 2021-08-11 | 13.95 | $12.94 | 248924 |
| 2021-08-10 | 14.01 | $12.95 | 1.0M |
| 2021-08-09 | 14.07 | $13.88 | 185913 |
| 2021-08-06 | 14.11 | $14.10 | 145400 |
| 2021-08-05 | 14.13 | $14.03 | 168822 |
| 2021-08-04 | 14.13 | $13.80 | 201501 |
| 2021-08-03 | 14.16 | $14.13 | 205300 |
| 2021-08-02 | 14.18 | $13.91 | 267736 |
| 2021-07-30 | 14.23 | $14.11 | 185900 |
| 2021-07-29 | 14.27 | $14.23 | 152722 |
| 2021-07-28 | 14.30 | $14.18 | 170200 |
| 2021-07-27 | 14.33 | $14.01 | 144500 |
| 2021-07-26 | 14.38 | $14.12 | 153200 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
1.39
2026-07-22
Close Price
$1.37
Vol: 111116
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
1.39
Average
5.65
Maximum
14.36
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 1.39 | $1.37 | 111116 |
| 2026-07-21 | 1.39 | $1.34 | 37895 |
| 2026-07-20 | 1.39 | $1.36 | 92100 |
| 2026-07-17 | 1.40 | $1.38 | 42200 |
| 2026-07-16 | 1.40 | $1.40 | 275619 |
| 2026-07-15 | 1.40 | $1.38 | 248900 |
| 2026-07-14 | 1.40 | $1.34 | 325411 |
| 2026-07-13 | 1.41 | $1.31 | 61800 |
| 2026-07-10 | 1.42 | $1.38 | 162506 |
| 2026-07-09 | 1.42 | $1.35 | 99000 |
| 2026-07-08 | 1.43 | $1.43 | 73920 |
| 2026-07-07 | 1.43 | $1.44 | 113724 |
| 2026-07-06 | 1.43 | $1.46 | 150304 |
| 2026-07-02 | 1.43 | $1.45 | 128022 |
| 2026-07-01 | 1.42 | $1.47 | 193900 |
| 2026-06-30 | 1.42 | $1.50 | 223536 |
| 2026-06-29 | 1.41 | $1.49 | 206200 |
| 2026-06-26 | 1.40 | $1.41 | 266526 |
| 2026-06-25 | 1.40 | $1.36 | 180300 |
| 2026-06-24 | 1.41 | $1.34 | 102100 |
| 2026-06-23 | 1.41 | $1.30 | 266609 |
| 2026-06-22 | 1.43 | $1.33 | 122928 |
| 2026-06-18 | 1.44 | $1.32 | 904990 |
| 2026-06-17 | 1.45 | $1.41 | 68000 |
| 2026-06-16 | 1.45 | $1.41 | 144316 |
| 2026-06-15 | 1.46 | $1.44 | 57737 |
| 2026-06-12 | 1.46 | $1.47 | 78803 |
| 2026-06-11 | 1.46 | $1.45 | 52100 |
| 2026-06-10 | 1.46 | $1.44 | 68058 |
| 2026-06-09 | 1.46 | $1.45 | 187323 |
| 2026-06-08 | 1.46 | $1.48 | 200908 |
| 2026-06-05 | 1.46 | $1.53 | 190950 |
| 2026-06-04 | 1.45 | $1.54 | 36352 |
| 2026-06-03 | 1.44 | $1.52 | 164868 |
| 2026-06-02 | 1.43 | $1.50 | 64916 |
| 2026-06-01 | 1.43 | $1.48 | 170303 |
| 2026-05-29 | 1.42 | $1.46 | 150126 |
| 2026-05-28 | 1.42 | $1.50 | 224370 |
| 2026-05-27 | 1.41 | $1.45 | 50334 |
| 2026-05-26 | 1.40 | $1.40 | 72556 |
| 2026-05-22 | 1.40 | $1.38 | 79800 |
| 2026-05-21 | 1.41 | $1.38 | 397519 |
| 2026-05-20 | 1.41 | $1.33 | 151400 |
| 2026-05-19 | 1.42 | $1.30 | 187506 |
| 2026-05-18 | 1.43 | $1.34 | 240700 |
| 2026-05-15 | 1.44 | $1.37 | 87700 |
| 2026-05-14 | 1.44 | $1.36 | 70300 |
| 2026-05-13 | 1.45 | $1.33 | 143000 |
| 2026-05-12 | 1.47 | $1.32 | 391611 |
| 2026-05-11 | 1.48 | $1.42 | 94500 |
| 2026-05-08 | 1.49 | $1.47 | 80900 |
| 2026-05-07 | 1.49 | $1.55 | 117413 |
| 2026-05-06 | 1.48 | $1.49 | 104208 |
| 2026-05-05 | 1.48 | $1.42 | 324305 |
| 2026-05-04 | 1.49 | $1.41 | 44900 |
| 2026-05-01 | 1.50 | $1.45 | 113427 |
| 2026-04-30 | 1.50 | $1.50 | 113700 |
| 2026-04-29 | 1.50 | $1.54 | 39340 |
| 2026-04-28 | 1.50 | $1.51 | 34300 |
| 2026-04-27 | 1.50 | $1.50 | 99312 |
| 2026-04-24 | 1.50 | $1.45 | 126100 |
| 2026-04-23 | 1.51 | $1.52 | 104039 |
| 2026-04-22 | 1.50 | $1.54 | 59400 |
| 2026-04-21 | 1.50 | $1.55 | 77400 |
| 2026-04-20 | 1.49 | $1.58 | 72729 |
| 2026-04-17 | 1.49 | $1.60 | 136200 |
| 2026-04-16 | 1.47 | $1.58 | 118300 |
| 2026-04-15 | 1.46 | $1.57 | 250497 |
| 2026-04-14 | 1.45 | $1.44 | 167400 |
| 2026-04-13 | 1.45 | $1.40 | 142300 |
| 2026-04-10 | 1.46 | $1.35 | 217369 |
| 2026-04-09 | 1.47 | $1.37 | 140239 |
| 2026-04-08 | 1.48 | $1.43 | 231451 |
| 2026-04-07 | 1.49 | $1.36 | 112335 |
| 2026-04-06 | 1.50 | $1.37 | 91900 |
| 2026-04-02 | 1.51 | $1.32 | 219651 |
| 2026-04-01 | 1.53 | $1.30 | 579130 |
| 2026-03-31 | 1.56 | $1.45 | 370049 |
| 2026-03-30 | 1.57 | $1.40 | 151123 |
| 2026-03-27 | 1.59 | $1.40 | 140732 |
| 2026-03-26 | 1.60 | $1.47 | 113600 |
| 2026-03-25 | 1.62 | $1.45 | 88800 |
| 2026-03-24 | 1.64 | $1.44 | 95478 |
| 2026-03-23 | 1.66 | $1.47 | 205500 |
| 2026-03-20 | 1.68 | $1.53 | 536200 |
| 2026-03-19 | 1.69 | $1.50 | 256000 |
| 2026-03-18 | 1.71 | $1.55 | 132000 |
| 2026-03-17 | 1.73 | $1.56 | 135225 |
| 2026-03-16 | 1.75 | $1.56 | 120900 |
| 2026-03-13 | 1.77 | $1.57 | 199102 |
| 2026-03-12 | 1.79 | $1.58 | 164700 |
| 2026-03-11 | 1.81 | $1.64 | 127500 |
| 2026-03-10 | 1.83 | $1.70 | 103200 |
| 2026-03-09 | 1.84 | $1.72 | 240500 |
| 2026-03-06 | 1.85 | $1.72 | 132600 |
| 2026-03-05 | 1.87 | $1.75 | 79835 |
| 2026-03-04 | 1.88 | $1.80 | 107000 |
| 2026-03-03 | 1.89 | $1.77 | 140213 |
| 2026-03-02 | 1.90 | $1.79 | 138201 |
| 2026-02-27 | 1.91 | $1.74 | 169600 |
| 2026-02-26 | 1.93 | $1.76 | 178824 |
| 2026-02-25 | 1.95 | $1.74 | 140100 |
| 2026-02-24 | 1.97 | $1.71 | 192900 |
| 2026-02-23 | 2.00 | $1.66 | 254000 |
| 2026-02-20 | 2.03 | $1.72 | 173210 |
| 2026-02-19 | 2.07 | $1.73 | 422924 |
| 2026-02-18 | 2.10 | $1.69 | 327000 |
| 2026-02-17 | 2.15 | $1.73 | 507142 |
| 2026-02-13 | 2.19 | $1.95 | 289722 |
| 2026-02-12 | 2.22 | $2.01 | 661600 |
| 2026-02-11 | 2.24 | $2.27 | 188944 |
| 2026-02-10 | 2.23 | $2.29 | 203500 |
| 2026-02-09 | 2.23 | $2.16 | 127200 |
| 2026-02-06 | 2.24 | $2.11 | 103737 |
| 2026-02-05 | 2.25 | $2.07 | 208229 |
| 2026-02-04 | 2.27 | $2.15 | 136200 |
| 2026-02-03 | 2.28 | $2.16 | 83300 |
| 2026-02-02 | 2.29 | $2.22 | 185333 |
| 2026-01-30 | 2.30 | $2.13 | 242534 |
| 2026-01-29 | 2.32 | $2.25 | 271934 |
| 2026-01-28 | 2.33 | $2.17 | 264800 |
| 2026-01-27 | 2.34 | $2.22 | 154400 |
| 2026-01-26 | 2.36 | $2.19 | 237800 |
| 2026-01-23 | 2.37 | $2.27 | 111400 |
| 2026-01-22 | 2.38 | $2.31 | 82649 |
| 2026-01-21 | 2.39 | $2.35 | 121543 |
| 2026-01-20 | 2.40 | $2.37 | 94634 |
| 2026-01-16 | 2.40 | $2.53 | 212326 |
| 2026-01-15 | 2.38 | $2.47 | 418200 |
| 2026-01-14 | 2.38 | $2.26 | 238500 |
| 2026-01-13 | 2.39 | $2.20 | 301804 |
| 2026-01-12 | 2.41 | $2.22 | 178245 |
| 2026-01-09 | 2.43 | $2.25 | 166311 |
| 2026-01-08 | 2.45 | $2.28 | 110236 |
| 2026-01-07 | 2.46 | $2.29 | 260528 |
| 2026-01-06 | 2.48 | $2.35 | 241016 |
| 2026-01-05 | 2.50 | $2.29 | 218378 |
| 2026-01-02 | 2.52 | $2.37 | 117900 |
| 2025-12-31 | 2.53 | $2.40 | 165700 |
| 2025-12-30 | 2.55 | $2.40 | 334100 |
| 2025-12-29 | 2.56 | $2.41 | 352901 |
| 2025-12-26 | 2.58 | $2.44 | 214241 |
| 2025-12-24 | 2.59 | $2.46 | 53600 |
| 2025-12-23 | 2.61 | $2.43 | 194600 |
| 2025-12-22 | 2.63 | $2.48 | 285500 |
| 2025-12-19 | 2.64 | $2.43 | 582152 |
| 2025-12-18 | 2.66 | $2.49 | 288920 |
| 2025-12-17 | 2.68 | $2.51 | 183700 |
| 2025-12-16 | 2.70 | $2.54 | 173645 |
| 2025-12-15 | 2.72 | $2.57 | 286800 |
| 2025-12-12 | 2.73 | $2.65 | 110726 |
| 2025-12-11 | 2.74 | $2.73 | 94234 |
| 2025-12-10 | 2.74 | $2.73 | 125740 |
| 2025-12-09 | 2.74 | $2.81 | 202607 |
| 2025-12-08 | 2.74 | $2.76 | 79700 |
| 2025-12-05 | 2.73 | $2.76 | 183435 |
| 2025-12-04 | 2.73 | $2.75 | 170324 |
| 2025-12-03 | 2.73 | $2.78 | 182400 |
| 2025-12-02 | 2.72 | $2.83 | 108200 |
| 2025-12-01 | 2.71 | $2.75 | 84100 |
| 2025-11-28 | 2.71 | $2.81 | 110412 |
| 2025-11-26 | 2.70 | $2.73 | 108100 |
| 2025-11-25 | 2.69 | $2.75 | 222418 |
| 2025-11-24 | 2.69 | $2.60 | 187086 |
| 2025-11-21 | 2.70 | $2.58 | 186700 |
| 2025-11-20 | 2.71 | $2.58 | 147835 |
| 2025-11-19 | 2.72 | $2.68 | 182900 |
| 2025-11-18 | 2.73 | $2.71 | 85818 |
| 2025-11-17 | 2.73 | $2.70 | 125100 |
| 2025-11-14 | 2.73 | $2.75 | 91824 |
| 2025-11-13 | 2.73 | $2.72 | 99365 |
| 2025-11-12 | 2.73 | $2.77 | 248700 |
| 2025-11-11 | 2.73 | $2.73 | 213336 |
| 2025-11-10 | 2.73 | $2.68 | 227700 |
| 2025-11-07 | 2.73 | $2.78 | 241936 |
| 2025-11-06 | 2.73 | $2.76 | 490425 |
| 2025-11-05 | 2.73 | $2.66 | 88341 |
| 2025-11-04 | 2.73 | $2.62 | 362148 |
| 2025-11-03 | 2.74 | $2.64 | 152800 |
| 2025-10-31 | 2.75 | $2.68 | 179715 |
| 2025-10-30 | 2.76 | $2.64 | 122700 |
| 2025-10-29 | 2.78 | $2.73 | 155200 |
| 2025-10-28 | 2.78 | $2.74 | 79100 |
| 2025-10-27 | 2.78 | $2.83 | 171104 |
| 2025-10-24 | 2.78 | $2.80 | 112900 |
| 2025-10-23 | 2.78 | $2.79 | 138427 |
| 2025-10-22 | 2.78 | $2.75 | 249542 |
| 2025-10-21 | 2.78 | $2.70 | 166200 |
| 2025-10-20 | 2.79 | $2.69 | 381600 |
| 2025-10-17 | 2.80 | $2.58 | 265100 |
| 2025-10-16 | 2.82 | $2.64 | 175805 |
| 2025-10-15 | 2.84 | $2.72 | 173672 |
| 2025-10-14 | 2.85 | $2.76 | 672700 |
| 2025-10-13 | 2.86 | $2.72 | 260941 |
| 2025-10-10 | 2.88 | $2.70 | 258414 |
| 2025-10-09 | 2.89 | $2.70 | 164719 |
| 2025-10-08 | 2.92 | $2.74 | 232934 |
| 2025-10-07 | 2.93 | $2.71 | 409200 |
| 2025-10-06 | 2.96 | $2.82 | 319228 |
| 2025-10-03 | 2.97 | $2.95 | 265541 |
| 2025-10-02 | 2.97 | $2.97 | 205700 |
| 2025-10-01 | 2.97 | $3.00 | 123060 |
| 2025-09-30 | 2.97 | $3.00 | 262100 |
| 2025-09-29 | 2.97 | $3.00 | 148521 |
| 2025-09-26 | 2.97 | $3.02 | 118228 |
| 2025-09-25 | 2.96 | $2.99 | 107920 |
| 2025-09-24 | 2.96 | $3.04 | 100005 |
| 2025-09-23 | 2.95 | $3.00 | 159525 |
| 2025-09-22 | 2.94 | $2.99 | 258100 |
| 2025-09-19 | 2.94 | $3.01 | 534500 |
| 2025-09-18 | 2.93 | $3.10 | 206900 |
| 2025-09-17 | 2.91 | $2.99 | 310846 |
| 2025-09-16 | 2.90 | $2.95 | 112228 |
| 2025-09-15 | 2.90 | $2.96 | 133200 |
| 2025-09-12 | 2.89 | $2.99 | 144334 |
| 2025-09-11 | 2.88 | $3.01 | 190000 |
| 2025-09-10 | 2.87 | $3.00 | 204100 |
| 2025-09-09 | 2.85 | $3.03 | 293914 |
| 2025-09-08 | 2.84 | $2.98 | 239709 |
| 2025-09-05 | 2.82 | $3.01 | 285700 |
| 2025-09-04 | 2.80 | $2.97 | 341700 |
| 2025-09-03 | 2.78 | $2.93 | 336200 |
| 2025-09-02 | 2.77 | $2.84 | 174104 |
| 2025-08-29 | 2.76 | $2.89 | 175900 |
| 2025-08-28 | 2.75 | $2.85 | 122701 |
| 2025-08-27 | 2.74 | $2.78 | 87924 |
| 2025-08-26 | 2.73 | $2.78 | 116504 |
| 2025-08-25 | 2.73 | $2.80 | 139500 |
| 2025-08-22 | 2.72 | $2.84 | 338007 |
| 2025-08-21 | 2.71 | $2.67 | 389500 |
| 2025-08-20 | 2.71 | $2.78 | 185400 |
| 2025-08-19 | 2.70 | $2.76 | 155008 |
| 2025-08-18 | 2.70 | $2.79 | 216700 |
| 2025-08-15 | 2.69 | $2.76 | 348100 |
| 2025-08-14 | 2.68 | $2.84 | 146600 |
| 2025-08-13 | 2.66 | $2.87 | 233400 |
| 2025-08-12 | 2.64 | $2.76 | 375711 |
| 2025-08-11 | 2.63 | $2.75 | 418300 |
| 2025-08-08 | 2.61 | $2.83 | 421838 |
| 2025-08-07 | 2.59 | $2.86 | 380889 |
| 2025-08-06 | 2.56 | $2.72 | 415127 |
| 2025-08-05 | 2.55 | $2.55 | 375500 |
| 2025-08-04 | 2.55 | $2.59 | 174300 |
| 2025-08-01 | 2.54 | $2.52 | 188100 |
| 2025-07-31 | 2.54 | $2.55 | 211028 |
| 2025-07-30 | 2.54 | $2.50 | 312603 |
| 2025-07-29 | 2.55 | $2.58 | 143119 |
| 2025-07-28 | 2.54 | $2.60 | 173083 |
| 2025-07-25 | 2.54 | $2.66 | 240332 |
| 2025-07-24 | 2.53 | $2.64 | 382066 |
| 2025-07-23 | 2.51 | $2.58 | 292849 |
| 2025-07-22 | 2.51 | $2.54 | 327747 |
| 2025-07-21 | 2.50 | $2.43 | 209607 |
| 2025-07-18 | 2.51 | $2.45 | 461027 |
| 2025-07-17 | 2.52 | $2.50 | 337700 |
| 2025-07-16 | 2.52 | $2.51 | 229167 |
| 2025-07-15 | 2.52 | $2.48 | 271614 |
| 2025-07-14 | 2.53 | $2.52 | 158200 |
| 2025-07-11 | 2.53 | $2.50 | 239022 |
| 2025-07-10 | 2.53 | $2.56 | 194703 |
| 2025-07-09 | 2.53 | $2.55 | 127207 |
| 2025-07-08 | 2.52 | $2.56 | 211700 |
| 2025-07-07 | 2.52 | $2.52 | 383534 |
| 2025-07-03 | 2.52 | $2.57 | 131000 |
| 2025-07-02 | 2.51 | $2.59 | 284216 |
| 2025-07-01 | 2.51 | $2.58 | 590600 |
| 2025-06-30 | 2.50 | $2.47 | 601020 |
| 2025-06-27 | 2.50 | $2.46 | 7.8M |
| 2025-06-26 | 2.50 | $2.62 | 374939 |
| 2025-06-25 | 2.49 | $2.61 | 613300 |
| 2025-06-24 | 2.48 | $2.69 | 464000 |
| 2025-06-23 | 2.46 | $2.62 | 946400 |
| 2025-06-20 | 2.44 | $2.42 | 2.6M |
| 2025-06-18 | 2.44 | $2.42 | 1.0M |
| 2025-06-17 | 2.45 | $2.30 | 896904 |
| 2025-06-16 | 2.46 | $2.36 | 1.1M |
| 2025-06-13 | 2.47 | $2.42 | 671100 |
| 2025-06-12 | 2.48 | $2.55 | 649802 |
| 2025-06-11 | 2.47 | $2.56 | 524000 |
| 2025-06-10 | 2.46 | $2.60 | 464100 |
| 2025-06-09 | 2.44 | $2.55 | 455242 |
| 2025-06-06 | 2.43 | $2.61 | 295719 |
| 2025-06-05 | 2.42 | $2.54 | 350700 |
| 2025-06-04 | 2.40 | $2.58 | 439700 |
| 2025-06-03 | 2.38 | $2.68 | 372533 |
| 2025-06-02 | 2.35 | $2.53 | 426009 |
| 2025-05-30 | 2.33 | $2.59 | 470110 |
| 2025-05-29 | 2.31 | $2.55 | 355818 |
| 2025-05-28 | 2.28 | $2.44 | 453743 |
| 2025-05-27 | 2.26 | $2.46 | 341033 |
| 2025-05-23 | 2.24 | $2.38 | 325935 |
| 2025-05-22 | 2.23 | $2.37 | 618700 |
| 2025-05-21 | 2.21 | $2.33 | 534717 |
| 2025-05-20 | 2.20 | $2.40 | 262503 |
| 2025-05-19 | 2.18 | $2.46 | 241800 |
| 2025-05-16 | 2.15 | $2.47 | 405234 |
| 2025-05-15 | 2.12 | $2.41 | 489402 |
| 2025-05-14 | 2.09 | $2.31 | 405600 |
| 2025-05-13 | 2.06 | $2.39 | 355804 |
| 2025-05-12 | 2.03 | $2.27 | 384900 |
| 2025-05-09 | 2.00 | $2.13 | 346013 |
| 2025-05-08 | 1.99 | $2.18 | 395412 |
| 2025-05-07 | 1.97 | $2.18 | 706714 |
| 2025-05-06 | 1.95 | $1.90 | 318200 |
| 2025-05-05 | 1.95 | $1.91 | 183100 |
| 2025-05-02 | 1.96 | $1.95 | 274421 |
| 2025-05-01 | 1.96 | $1.92 | 210075 |
| 2025-04-30 | 1.96 | $1.97 | 488123 |
| 2025-04-29 | 1.96 | $2.00 | 799500 |
| 2025-04-28 | 1.96 | $1.72 | 239100 |
| 2025-04-25 | 1.99 | $1.64 | 777804 |
| 2025-04-24 | 2.02 | $1.76 | 473514 |
| 2025-04-23 | 2.05 | $1.76 | 588112 |
| 2025-04-22 | 2.08 | $1.78 | 491900 |
| 2025-04-21 | 2.11 | $1.61 | 591646 |
| 2025-04-17 | 2.16 | $1.73 | 817800 |
| 2025-04-16 | 2.21 | $1.74 | 550542 |
| 2025-04-15 | 2.26 | $1.82 | 675500 |
| 2025-04-14 | 2.31 | $1.78 | 693600 |
| 2025-04-11 | 2.36 | $1.83 | 280800 |
| 2025-04-10 | 2.42 | $1.83 | 455442 |
| 2025-04-09 | 2.48 | $2.11 | 964646 |
| 2025-04-08 | 2.52 | $1.89 | 670300 |
| 2025-04-07 | 2.58 | $1.99 | 775089 |
| 2025-04-04 | 2.65 | $2.21 | 593700 |
| 2025-04-03 | 2.69 | $2.39 | 280703 |
| 2025-04-02 | 2.72 | $2.54 | 184748 |
| 2025-04-01 | 2.74 | $2.51 | 159500 |
| 2025-03-31 | 2.77 | $2.60 | 243500 |
| 2025-03-28 | 2.79 | $2.61 | 148561 |
| 2025-03-27 | 2.80 | $2.70 | 225300 |
| 2025-03-26 | 2.82 | $2.75 | 258012 |
| 2025-03-25 | 2.82 | $2.72 | 131803 |
| 2025-03-24 | 2.83 | $2.78 | 271013 |
| 2025-03-21 | 2.84 | $2.85 | 1.0M |
| 2025-03-20 | 2.84 | $2.83 | 165833 |
| 2025-03-19 | 2.84 | $2.82 | 301804 |
| 2025-03-18 | 2.84 | $2.81 | 291710 |
| 2025-03-17 | 2.84 | $2.87 | 342709 |
| 2025-03-14 | 2.84 | $2.83 | 313234 |
| 2025-03-13 | 2.84 | $2.76 | 260817 |
| 2025-03-12 | 2.85 | $2.75 | 260000 |
| 2025-03-11 | 2.86 | $2.78 | 357503 |
| 2025-03-10 | 2.87 | $2.79 | 285773 |
| 2025-03-07 | 2.88 | $2.81 | 318846 |
| 2025-03-06 | 2.88 | $2.82 | 224700 |
| 2025-03-05 | 2.89 | $2.82 | 221000 |
| 2025-03-04 | 2.90 | $2.85 | 342361 |
| 2025-03-03 | 2.90 | $2.87 | 437619 |
| 2025-02-28 | 2.91 | $2.96 | 414800 |
| 2025-02-27 | 2.90 | $2.85 | 365300 |
| 2025-02-26 | 2.91 | $2.86 | 437900 |
| 2025-02-25 | 2.91 | $2.77 | 353100 |
| 2025-02-24 | 2.93 | $2.83 | 235300 |
| 2025-02-21 | 2.94 | $2.87 | 386121 |
| 2025-02-20 | 2.94 | $2.96 | 456000 |
| 2025-02-19 | 2.94 | $2.85 | 659841 |
| 2025-02-18 | 2.95 | $2.80 | 636900 |
| 2025-02-14 | 2.97 | $2.90 | 930100 |
| 2025-02-13 | 2.97 | $3.19 | 588955 |
| 2025-02-12 | 2.95 | $3.07 | 443240 |
| 2025-02-11 | 2.94 | $3.07 | 264616 |
| 2025-02-10 | 2.92 | $3.04 | 205309 |
| 2025-02-07 | 2.91 | $2.99 | 323633 |
| 2025-02-06 | 2.90 | $3.02 | 277200 |
| 2025-02-05 | 2.89 | $2.97 | 325733 |
| 2025-02-04 | 2.88 | $2.93 | 372403 |
| 2025-02-03 | 2.88 | $2.79 | 228600 |
| 2025-01-31 | 2.88 | $2.84 | 180486 |
| 2025-01-30 | 2.89 | $2.85 | 153142 |
| 2025-01-29 | 2.89 | $2.77 | 392700 |
| 2025-01-28 | 2.91 | $2.88 | 203330 |
| 2025-01-27 | 2.91 | $2.89 | 248641 |
| 2025-01-24 | 2.91 | $2.90 | 163900 |
| 2025-01-23 | 2.91 | $2.87 | 253564 |
| 2025-01-22 | 2.92 | $2.96 | 565300 |
| 2025-01-21 | 2.91 | $2.97 | 355244 |
| 2025-01-17 | 2.90 | $2.97 | 457637 |
| 2025-01-16 | 2.90 | $2.93 | 302139 |
| 2025-01-15 | 2.89 | $2.83 | 194839 |
| 2025-01-14 | 2.90 | $2.79 | 321017 |
| 2025-01-13 | 2.91 | $2.67 | 260700 |
| 2025-01-10 | 2.94 | $2.69 | 663700 |
| 2025-01-08 | 2.96 | $2.74 | 327500 |
| 2025-01-07 | 2.99 | $2.79 | 496800 |
| 2025-01-06 | 3.01 | $2.82 | 443531 |
| 2025-01-03 | 3.03 | $2.85 | 444601 |
| 2025-01-02 | 3.05 | $2.79 | 474610 |
| 2024-12-31 | 3.08 | $2.79 | 1.0M |
| 2024-12-30 | 3.11 | $2.78 | 531100 |
| 2024-12-27 | 3.14 | $2.87 | 413600 |
| 2024-12-26 | 3.17 | $3.00 | 451533 |
| 2024-12-24 | 3.19 | $2.97 | 352617 |
| 2024-12-23 | 3.21 | $2.86 | 549500 |
| 2024-12-20 | 3.24 | $2.93 | 792430 |
| 2024-12-19 | 3.28 | $2.97 | 496362 |
| 2024-12-18 | 3.31 | $3.00 | 503428 |
| 2024-12-17 | 3.34 | $3.21 | 376544 |
| 2024-12-16 | 3.36 | $3.29 | 239807 |
| 2024-12-13 | 3.36 | $3.36 | 321200 |
| 2024-12-12 | 3.36 | $3.42 | 242000 |
| 2024-12-11 | 3.36 | $3.43 | 248410 |
| 2024-12-10 | 3.35 | $3.44 | 243522 |
| 2024-12-09 | 3.34 | $3.33 | 181100 |
| 2024-12-06 | 3.34 | $3.30 | 333834 |
| 2024-12-05 | 3.35 | $3.24 | 207706 |
| 2024-12-04 | 3.36 | $3.28 | 199249 |
| 2024-12-03 | 3.37 | $3.35 | 406100 |
| 2024-12-02 | 3.37 | $3.47 | 997459 |
| 2024-11-29 | 3.36 | $3.55 | 196033 |
| 2024-11-27 | 3.34 | $3.58 | 367300 |
| 2024-11-26 | 3.31 | $3.47 | 345948 |
| 2024-11-25 | 3.29 | $3.52 | 458223 |
| 2024-11-22 | 3.27 | $3.52 | 504600 |
| 2024-11-21 | 3.24 | $3.52 | 331244 |
| 2024-11-20 | 3.21 | $3.47 | 478400 |
| 2024-11-19 | 3.19 | $3.48 | 489013 |
| 2024-11-18 | 3.16 | $3.32 | 347500 |
| 2024-11-15 | 3.14 | $3.26 | 471325 |
| 2024-11-14 | 3.13 | $3.35 | 454528 |
| 2024-11-13 | 3.10 | $3.36 | 563500 |
| 2024-11-12 | 3.08 | $3.27 | 860542 |
| 2024-11-11 | 3.06 | $3.39 | 663898 |
| 2024-11-08 | 3.02 | $3.15 | 419020 |
| 2024-11-07 | 3.01 | $3.08 | 847949 |
| 2024-11-06 | 3.00 | $3.04 | 656915 |
| 2024-11-05 | 3.00 | $3.01 | 255117 |
| 2024-11-04 | 2.99 | $3.01 | 336400 |
| 2024-11-01 | 2.99 | $2.95 | 317037 |
| 2024-10-31 | 3.00 | $2.98 | 313804 |
| 2024-10-30 | 3.00 | $2.99 | 292000 |
| 2024-10-29 | 3.00 | $2.95 | 360000 |
| 2024-10-28 | 3.00 | $3.03 | 291137 |
| 2024-10-25 | 3.00 | $2.99 | 189741 |
| 2024-10-24 | 3.00 | $3.10 | 298200 |
| 2024-10-23 | 2.99 | $3.01 | 259600 |
| 2024-10-22 | 2.99 | $2.94 | 273100 |
| 2024-10-21 | 3.00 | $3.02 | 346400 |
| 2024-10-18 | 2.99 | $3.16 | 245348 |
| 2024-10-17 | 2.98 | $3.12 | 176000 |
| 2024-10-16 | 2.96 | $3.13 | 344200 |
| 2024-10-15 | 2.94 | $3.03 | 332834 |
| 2024-10-14 | 2.94 | $3.00 | 379611 |
| 2024-10-11 | 2.93 | $2.89 | 335546 |
| 2024-10-10 | 2.93 | $2.83 | 283600 |
| 2024-10-09 | 2.94 | $2.89 | 245626 |
| 2024-10-08 | 2.95 | $2.88 | 278712 |
| 2024-10-07 | 2.96 | $2.92 | 414739 |
| 2024-10-04 | 2.96 | $3.02 | 240737 |
| 2024-10-03 | 2.95 | $2.99 | 346400 |
| 2024-10-02 | 2.95 | $2.99 | 244843 |
| 2024-10-01 | 2.95 | $2.98 | 593800 |
| 2024-09-30 | 2.94 | $3.17 | 410151 |
| 2024-09-27 | 2.92 | $3.19 | 385711 |
| 2024-09-26 | 2.89 | $3.22 | 411516 |
| 2024-09-25 | 2.86 | $3.11 | 633132 |
| 2024-09-24 | 2.83 | $3.14 | 343506 |
| 2024-09-23 | 2.80 | $3.16 | 947115 |
| 2024-09-20 | 2.76 | $2.84 | 886942 |
| 2024-09-19 | 2.75 | $2.99 | 427440 |
| 2024-09-18 | 2.72 | $2.98 | 602116 |
| 2024-09-17 | 2.70 | $2.98 | 533141 |
| 2024-09-16 | 2.67 | $2.79 | 359638 |
| 2024-09-13 | 2.66 | $2.87 | 555202 |
| 2024-09-12 | 2.63 | $2.66 | 389100 |
| 2024-09-11 | 2.63 | $2.56 | 283100 |
| 2024-09-10 | 2.64 | $2.63 | 351305 |
| 2024-09-09 | 2.64 | $2.60 | 277704 |
| 2024-09-06 | 2.64 | $2.62 | 295334 |
| 2024-09-05 | 2.64 | $2.72 | 285739 |
| 2024-09-04 | 2.64 | $2.63 | 199635 |
| 2024-09-03 | 2.64 | $2.65 | 664785 |
| 2024-08-30 | 2.64 | $2.63 | 262253 |
| 2024-08-29 | 2.64 | $2.58 | 277758 |
| 2024-08-28 | 2.64 | $2.50 | 266744 |
| 2024-08-27 | 2.66 | $2.57 | 211426 |
| 2024-08-26 | 2.67 | $2.52 | 306145 |
| 2024-08-23 | 2.68 | $2.58 | 397539 |
| 2024-08-22 | 2.69 | $2.54 | 201900 |
| 2024-08-21 | 2.71 | $2.60 | 263408 |
| 2024-08-20 | 2.72 | $2.56 | 214100 |
| 2024-08-19 | 2.74 | $2.67 | 192657 |
| 2024-08-16 | 2.74 | $2.61 | 138115 |
| 2024-08-15 | 2.76 | $2.62 | 228175 |
| 2024-08-14 | 2.77 | $2.56 | 214800 |
| 2024-08-13 | 2.79 | $2.55 | 345800 |
| 2024-08-12 | 2.82 | $2.50 | 412900 |
| 2024-08-09 | 2.85 | $2.61 | 335725 |
| 2024-08-08 | 2.88 | $2.61 | 334704 |
| 2024-08-07 | 2.91 | $2.61 | 502900 |
| 2024-08-06 | 2.94 | $2.57 | 638800 |
| 2024-08-05 | 2.98 | $2.69 | 687232 |
| 2024-08-02 | 3.01 | $2.81 | 563987 |
| 2024-08-01 | 3.03 | $2.96 | 523141 |
| 2024-07-31 | 3.04 | $2.98 | 382800 |
| 2024-07-30 | 3.04 | $3.01 | 348000 |
| 2024-07-29 | 3.04 | $3.05 | 218722 |
| 2024-07-26 | 3.04 | $3.08 | 366921 |
| 2024-07-25 | 3.04 | $3.05 | 254200 |
| 2024-07-24 | 3.04 | $2.98 | 402631 |
| 2024-07-23 | 3.05 | $3.14 | 411624 |
| 2024-07-22 | 3.04 | $3.07 | 308250 |
| 2024-07-19 | 3.03 | $3.06 | 394435 |
| 2024-07-18 | 3.03 | $3.00 | 351335 |
| 2024-07-17 | 3.03 | $3.18 | 327401 |
| 2024-07-16 | 3.02 | $3.19 | 388754 |
| 2024-07-15 | 3.00 | $3.13 | 406200 |
| 2024-07-12 | 2.98 | $3.16 | 673600 |
| 2024-07-11 | 2.97 | $3.17 | 885222 |
| 2024-07-10 | 2.94 | $2.75 | 270700 |
| 2024-07-09 | 2.96 | $2.72 | 375397 |
| 2024-07-08 | 2.99 | $2.77 | 354806 |
| 2024-07-05 | 3.01 | $2.85 | 408600 |
| 2024-07-03 | 3.03 | $2.89 | 172200 |
| 2024-07-02 | 3.04 | $2.91 | 480630 |
| 2024-07-01 | 3.06 | $2.88 | 697700 |
| 2024-06-28 | 3.08 | $2.97 | 1.2M |
| 2024-06-27 | 3.09 | $2.86 | 510700 |
| 2024-06-26 | 3.11 | $2.85 | 531342 |
| 2024-06-25 | 3.14 | $2.88 | 924127 |
| 2024-06-24 | 3.17 | $3.05 | 687021 |
| 2024-06-21 | 3.18 | $3.05 | 1.2M |
| 2024-06-20 | 3.20 | $3.05 | 1.4M |
| 2024-06-18 | 3.21 | $3.05 | 426100 |
| 2024-06-17 | 3.23 | $3.10 | 568600 |
| 2024-06-14 | 3.24 | $3.15 | 174015 |
| 2024-06-13 | 3.25 | $3.17 | 394479 |
| 2024-06-12 | 3.26 | $3.08 | 418233 |
| 2024-06-11 | 3.28 | $3.08 | 442921 |
| 2024-06-10 | 3.30 | $3.17 | 358737 |
| 2024-06-07 | 3.31 | $3.09 | 572400 |
| 2024-06-06 | 3.33 | $3.12 | 450005 |
| 2024-06-05 | 3.36 | $3.12 | 446506 |
| 2024-06-04 | 3.38 | $3.07 | 515939 |
| 2024-06-03 | 3.42 | $3.24 | 717400 |
| 2024-05-31 | 3.43 | $3.15 | 548800 |
| 2024-05-30 | 3.46 | $3.06 | 667000 |
| 2024-05-29 | 3.51 | $2.97 | 677300 |
| 2024-05-28 | 3.56 | $2.94 | 650516 |
| 2024-05-24 | 3.63 | $3.07 | 541418 |
| 2024-05-23 | 3.69 | $3.15 | 491000 |
| 2024-05-22 | 3.74 | $3.25 | 378900 |
| 2024-05-21 | 3.80 | $3.32 | 354600 |
| 2024-05-20 | 3.85 | $3.43 | 304100 |
| 2024-05-17 | 3.89 | $3.41 | 281377 |
| 2024-05-16 | 3.94 | $3.33 | 302239 |
| 2024-05-15 | 4.00 | $3.31 | 419016 |
| 2024-05-14 | 4.08 | $3.30 | 940200 |
| 2024-05-13 | 4.16 | $3.46 | 1.0M |
| 2024-05-10 | 4.23 | $3.64 | 855300 |
| 2024-05-09 | 4.29 | $3.74 | 686002 |
| 2024-05-08 | 4.35 | $3.83 | 1.1M |
| 2024-05-07 | 4.41 | $4.38 | 273232 |
| 2024-05-06 | 4.41 | $4.40 | 230581 |
| 2024-05-03 | 4.41 | $4.42 | 320500 |
| 2024-05-02 | 4.41 | $4.32 | 255148 |
| 2024-05-01 | 4.42 | $4.32 | 273239 |
| 2024-04-30 | 4.43 | $4.29 | 333785 |
| 2024-04-29 | 4.45 | $4.42 | 157000 |
| 2024-04-26 | 4.45 | $4.39 | 197800 |
| 2024-04-25 | 4.45 | $4.33 | 228500 |
| 2024-04-24 | 4.47 | $4.44 | 349600 |
| 2024-04-23 | 4.47 | $4.47 | 374800 |
| 2024-04-22 | 4.47 | $4.42 | 195900 |
| 2024-04-19 | 4.48 | $4.39 | 278717 |
| 2024-04-18 | 4.48 | $4.31 | 314531 |
| 2024-04-17 | 4.50 | $4.28 | 243600 |
| 2024-04-16 | 4.53 | $4.22 | 424600 |
| 2024-04-15 | 4.56 | $4.31 | 594641 |
| 2024-04-12 | 4.59 | $4.42 | 393800 |
| 2024-04-11 | 4.60 | $4.40 | 329912 |
| 2024-04-10 | 4.62 | $4.26 | 652000 |
| 2024-04-09 | 4.66 | $4.51 | 312500 |
| 2024-04-08 | 4.68 | $4.48 | 161561 |
| 2024-04-05 | 4.70 | $4.43 | 246900 |
| 2024-04-04 | 4.73 | $4.49 | 376400 |
| 2024-04-03 | 4.75 | $4.50 | 560300 |
| 2024-04-02 | 4.78 | $4.51 | 615311 |
| 2024-04-01 | 4.81 | $4.61 | 373915 |
| 2024-03-28 | 4.83 | $4.77 | 814191 |
| 2024-03-27 | 4.83 | $4.87 | 1.1M |
| 2024-03-26 | 4.83 | $4.78 | 467610 |
| 2024-03-25 | 4.84 | $4.90 | 462860 |
| 2024-03-22 | 4.83 | $4.84 | 376000 |
| 2024-03-21 | 4.83 | $4.93 | 390921 |
| 2024-03-20 | 4.82 | $4.88 | 395313 |
| 2024-03-19 | 4.81 | $4.73 | 356639 |
| 2024-03-18 | 4.82 | $4.76 | 565920 |
| 2024-03-15 | 4.82 | $4.79 | 997639 |
| 2024-03-14 | 4.83 | $4.71 | 300000 |
| 2024-03-13 | 4.84 | $4.84 | 254525 |
| 2024-03-12 | 4.84 | $4.79 | 360000 |
| 2024-03-11 | 4.84 | $4.79 | 236700 |
| 2024-03-08 | 4.85 | $4.77 | 244000 |
| 2024-03-07 | 4.86 | $4.74 | 161126 |
| 2024-03-06 | 4.87 | $4.69 | 183102 |
| 2024-03-05 | 4.89 | $4.66 | 275500 |
| 2024-03-04 | 4.92 | $4.64 | 238600 |
| 2024-03-01 | 4.94 | $4.78 | 272701 |
| 2024-02-29 | 4.96 | $4.74 | 441800 |
| 2024-02-28 | 4.98 | $4.56 | 210134 |
| 2024-02-27 | 5.03 | $4.66 | 286108 |
| 2024-02-26 | 5.07 | $4.63 | 364822 |
| 2024-02-23 | 5.11 | $4.68 | 438719 |
| 2024-02-22 | 5.16 | $4.68 | 413521 |
| 2024-02-21 | 5.21 | $4.70 | 537123 |
| 2024-02-20 | 5.26 | $4.50 | 837132 |
| 2024-02-16 | 5.34 | $4.71 | 778284 |
| 2024-02-15 | 5.41 | $4.86 | 1.8M |
| 2024-02-14 | 5.47 | $5.22 | 420910 |
| 2024-02-13 | 5.50 | $5.08 | 687522 |
| 2024-02-12 | 5.54 | $5.31 | 375900 |
| 2024-02-09 | 5.56 | $5.18 | 304700 |
| 2024-02-08 | 5.60 | $5.20 | 270955 |
| 2024-02-07 | 5.65 | $5.18 | 344607 |
| 2024-02-06 | 5.70 | $5.47 | 242309 |
| 2024-02-05 | 5.72 | $5.41 | 344400 |
| 2024-02-02 | 5.75 | $5.38 | 500040 |
| 2024-02-01 | 5.79 | $5.57 | 426522 |
| 2024-01-31 | 5.82 | $5.61 | 426400 |
| 2024-01-30 | 5.84 | $5.89 | 205255 |
| 2024-01-29 | 5.83 | $6.09 | 377039 |
| 2024-01-26 | 5.80 | $5.97 | 261600 |
| 2024-01-25 | 5.79 | $5.89 | 338700 |
| 2024-01-24 | 5.78 | $5.81 | 283400 |
| 2024-01-23 | 5.77 | $5.84 | 306312 |
| 2024-01-22 | 5.76 | $5.78 | 247000 |
| 2024-01-19 | 5.76 | $5.68 | 288380 |
| 2024-01-18 | 5.77 | $5.57 | 333833 |
| 2024-01-17 | 5.79 | $5.54 | 651200 |
| 2024-01-16 | 5.82 | $5.67 | 467300 |
| 2024-01-12 | 5.84 | $5.91 | 476000 |
| 2024-01-11 | 5.83 | $5.82 | 359112 |
| 2024-01-10 | 5.83 | $5.85 | 318000 |
| 2024-01-09 | 5.83 | $5.81 | 415938 |
| 2024-01-08 | 5.83 | $5.94 | 307400 |
| 2024-01-05 | 5.82 | $5.74 | 301600 |
| 2024-01-04 | 5.82 | $5.73 | 327000 |
| 2024-01-03 | 5.83 | $5.62 | 460402 |
| 2024-01-02 | 5.86 | $5.86 | 374034 |
| 2023-12-29 | 5.86 | $5.94 | 446249 |
| 2023-12-28 | 5.85 | $6.12 | 375248 |
| 2023-12-27 | 5.82 | $6.36 | 443700 |
| 2023-12-26 | 5.76 | $6.31 | 386214 |
| 2023-12-22 | 5.70 | $6.17 | 388317 |
| 2023-12-21 | 5.66 | $6.20 | 474548 |
| 2023-12-20 | 5.60 | $6.01 | 770838 |
| 2023-12-19 | 5.55 | $6.01 | 403435 |
| 2023-12-18 | 5.51 | $5.80 | 298320 |
| 2023-12-15 | 5.48 | $5.83 | 828600 |
| 2023-12-14 | 5.44 | $5.92 | 490700 |
| 2023-12-13 | 5.39 | $5.83 | 977839 |
| 2023-12-12 | 5.34 | $5.53 | 360872 |
| 2023-12-11 | 5.32 | $5.55 | 319800 |
| 2023-12-08 | 5.30 | $5.63 | 329510 |
| 2023-12-07 | 5.26 | $5.60 | 445029 |
| 2023-12-06 | 5.23 | $5.46 | 563900 |
| 2023-12-05 | 5.20 | $5.55 | 276700 |
| 2023-12-04 | 5.16 | $5.61 | 275600 |
| 2023-12-01 | 5.12 | $5.62 | 462303 |
| 2023-11-30 | 5.06 | $5.50 | 450000 |
| 2023-11-29 | 5.02 | $5.46 | 333019 |
| 2023-11-28 | 4.97 | $5.36 | 405600 |
| 2023-11-27 | 4.93 | $5.26 | 250400 |
| 2023-11-24 | 4.90 | $5.25 | 193400 |
| 2023-11-22 | 4.86 | $5.33 | 285988 |
| 2023-11-21 | 4.81 | $5.27 | 310107 |
| 2023-11-20 | 4.76 | $5.29 | 281014 |
| 2023-11-17 | 4.71 | $5.24 | 633554 |
| 2023-11-16 | 4.65 | $5.08 | 463027 |
| 2023-11-15 | 4.61 | $5.07 | 471252 |
| 2023-11-14 | 4.56 | $5.02 | 692700 |
| 2023-11-13 | 4.51 | $4.64 | 206470 |
| 2023-11-10 | 4.49 | $4.70 | 414700 |
| 2023-11-09 | 4.47 | $4.52 | 333947 |
| 2023-11-08 | 4.47 | $4.66 | 402100 |
| 2023-11-07 | 4.45 | $4.70 | 236226 |
| 2023-11-06 | 4.42 | $4.71 | 161800 |
| 2023-11-03 | 4.39 | $4.78 | 700902 |
| 2023-11-02 | 4.35 | $4.63 | 802410 |
| 2023-11-01 | 4.32 | $4.21 | 276800 |
| 2023-10-31 | 4.33 | $4.20 | 552198 |
| 2023-10-30 | 4.34 | $4.14 | 325164 |
| 2023-10-27 | 4.37 | $4.01 | 407600 |
| 2023-10-26 | 4.40 | $4.13 | 549716 |
| 2023-10-25 | 4.43 | $4.02 | 326300 |
| 2023-10-24 | 4.48 | $4.12 | 369906 |
| 2023-10-23 | 4.51 | $4.03 | 495405 |
| 2023-10-20 | 4.56 | $4.13 | 457228 |
| 2023-10-19 | 4.61 | $4.05 | 918900 |
| 2023-10-18 | 4.67 | $4.23 | 372600 |
| 2023-10-17 | 4.71 | $4.44 | 521908 |
| 2023-10-16 | 4.74 | $4.50 | 488839 |
| 2023-10-13 | 4.77 | $4.41 | 347787 |
| 2023-10-12 | 4.81 | $4.53 | 309000 |
| 2023-10-11 | 4.84 | $4.57 | 599910 |
| 2023-10-10 | 4.86 | $4.58 | 285701 |
| 2023-10-09 | 4.89 | $4.60 | 450490 |
| 2023-10-06 | 4.92 | $4.61 | 327373 |
| 2023-10-05 | 4.96 | $4.59 | 385200 |
| 2023-10-04 | 5.00 | $4.52 | 525643 |
| 2023-10-03 | 5.05 | $4.43 | 871531 |
| 2023-10-02 | 5.11 | $4.63 | 671500 |
| 2023-09-29 | 5.16 | $4.88 | 490103 |
| 2023-09-28 | 5.19 | $5.00 | 1.1M |
| 2023-09-27 | 5.21 | $4.88 | 586800 |
| 2023-09-26 | 5.25 | $4.93 | 568406 |
| 2023-09-25 | 5.28 | $5.09 | 472800 |
| 2023-09-22 | 5.30 | $5.19 | 318400 |
| 2023-09-21 | 5.31 | $5.12 | 488869 |
| 2023-09-20 | 5.33 | $5.34 | 293141 |
| 2023-09-19 | 5.33 | $5.33 | 236026 |
| 2023-09-18 | 5.33 | $5.37 | 342401 |
| 2023-09-15 | 5.33 | $5.39 | 790141 |
| 2023-09-14 | 5.32 | $5.35 | 272153 |
| 2023-09-13 | 5.32 | $5.28 | 282600 |
| 2023-09-12 | 5.32 | $5.37 | 285400 |
| 2023-09-11 | 5.32 | $5.39 | 214400 |
| 2023-09-08 | 5.31 | $5.36 | 409300 |
| 2023-09-07 | 5.30 | $5.33 | 466200 |
| 2023-09-06 | 5.30 | $5.29 | 265000 |
| 2023-09-05 | 5.30 | $5.38 | 269000 |
| 2023-09-01 | 5.29 | $5.38 | 217412 |
| 2023-08-31 | 5.28 | $5.34 | 238000 |
| 2023-08-30 | 5.28 | $5.32 | 502300 |
| 2023-08-29 | 5.27 | $5.32 | 295000 |
| 2023-08-28 | 5.27 | $5.27 | 242300 |
| 2023-08-25 | 5.27 | $5.11 | 228300 |
| 2023-08-24 | 5.29 | $5.08 | 271815 |
| 2023-08-23 | 5.31 | $5.13 | 256600 |
| 2023-08-22 | 5.33 | $4.97 | 546026 |
| 2023-08-21 | 5.36 | $5.07 | 393900 |
| 2023-08-18 | 5.40 | $5.00 | 700919 |
| 2023-08-17 | 5.44 | $5.00 | 440000 |
| 2023-08-16 | 5.48 | $5.09 | 328900 |
| 2023-08-15 | 5.52 | $5.11 | 652135 |
| 2023-08-14 | 5.57 | $5.36 | 436700 |
| 2023-08-11 | 5.59 | $5.43 | 625241 |
| 2023-08-10 | 5.61 | $5.51 | 557306 |
| 2023-08-09 | 5.62 | $5.57 | 535400 |
| 2023-08-08 | 5.62 | $5.72 | 768046 |
| 2023-08-07 | 5.61 | $5.63 | 239500 |
| 2023-08-04 | 5.61 | $5.67 | 298133 |
| 2023-08-03 | 5.60 | $5.64 | 346109 |
| 2023-08-02 | 5.60 | $5.61 | 324500 |
| 2023-08-01 | 5.60 | $5.60 | 460380 |
| 2023-07-31 | 5.60 | $5.73 | 673154 |
| 2023-07-28 | 5.58 | $5.88 | 381325 |
| 2023-07-27 | 5.55 | $5.75 | 389409 |
| 2023-07-26 | 5.53 | $5.84 | 501756 |
| 2023-07-25 | 5.50 | $5.74 | 721500 |
| 2023-07-24 | 5.47 | $5.69 | 479900 |
| 2023-07-21 | 5.45 | $5.58 | 385450 |
| 2023-07-20 | 5.44 | $5.65 | 357023 |
| 2023-07-19 | 5.42 | $5.77 | 482221 |
| 2023-07-18 | 5.38 | $5.63 | 487505 |
| 2023-07-17 | 5.35 | $5.59 | 551502 |
| 2023-07-14 | 5.33 | $5.57 | 385352 |
| 2023-07-13 | 5.30 | $5.66 | 552762 |
| 2023-07-12 | 5.26 | $5.59 | 705700 |
| 2023-07-11 | 5.23 | $5.42 | 919000 |
| 2023-07-10 | 5.21 | $5.33 | 663426 |
| 2023-07-07 | 5.20 | $5.23 | 740502 |
| 2023-07-06 | 5.19 | $5.13 | 551382 |
| 2023-07-05 | 5.20 | $5.20 | 415500 |
| 2023-07-03 | 5.20 | $5.27 | 261037 |
| 2023-06-30 | 5.19 | $5.30 | 701442 |
| 2023-06-29 | 5.18 | $5.50 | 1.1M |
| 2023-06-28 | 5.15 | $5.39 | 518500 |
| 2023-06-27 | 5.12 | $5.32 | 539514 |
| 2023-06-26 | 5.10 | $5.30 | 856244 |
| 2023-06-23 | 5.08 | $5.18 | 1.2M |
| 2023-06-22 | 5.07 | $5.19 | 589529 |
| 2023-06-21 | 5.06 | $5.30 | 531801 |
| 2023-06-20 | 5.03 | $5.25 | 522393 |
| 2023-06-16 | 5.01 | $5.27 | 926200 |
| 2023-06-15 | 4.98 | $5.30 | 434148 |
| 2023-06-14 | 4.95 | $5.21 | 476300 |
| 2023-06-13 | 4.92 | $5.26 | 713729 |
| 2023-06-12 | 4.89 | $5.20 | 464100 |
| 2023-06-09 | 4.85 | $5.11 | 573216 |
| 2023-06-08 | 4.83 | $5.23 | 283762 |
| 2023-06-07 | 4.78 | $5.31 | 768674 |
| 2023-06-06 | 4.73 | $5.23 | 904200 |
| 2023-06-05 | 4.68 | $4.94 | 357917 |
| 2023-06-02 | 4.65 | $5.07 | 649900 |
| 2023-06-01 | 4.60 | $4.81 | 625300 |
| 2023-05-31 | 4.58 | $4.67 | 2.0M |
| 2023-05-30 | 4.57 | $4.86 | 415914 |
| 2023-05-26 | 4.54 | $4.83 | 620500 |
| 2023-05-25 | 4.51 | $4.74 | 786843 |
| 2023-05-24 | 4.49 | $4.82 | 518193 |
| 2023-05-23 | 4.45 | $4.93 | 1.2M |
| 2023-05-22 | 4.40 | $4.79 | 1.1M |
| 2023-05-19 | 4.36 | $4.59 | 656781 |
| 2023-05-18 | 4.34 | $4.42 | 308171 |
| 2023-05-17 | 4.33 | $4.35 | 498700 |
| 2023-05-16 | 4.33 | $4.21 | 283416 |
| 2023-05-15 | 4.34 | $4.30 | 413400 |
| 2023-05-12 | 4.34 | $4.31 | 352748 |
| 2023-05-11 | 4.35 | $4.32 | 642721 |
| 2023-05-10 | 4.35 | $4.24 | 823117 |
| 2023-05-09 | 4.36 | $4.10 | 407455 |
| 2023-05-08 | 4.39 | $4.11 | 439200 |
| 2023-05-05 | 4.42 | $4.13 | 598847 |
| 2023-05-04 | 4.45 | $4.03 | 655600 |
| 2023-05-03 | 4.49 | $4.07 | 518218 |
| 2023-05-02 | 4.54 | $4.13 | 732911 |
| 2023-05-01 | 4.58 | $4.34 | 363300 |
| 2023-04-28 | 4.61 | $4.47 | 561700 |
| 2023-04-27 | 4.62 | $4.40 | 350500 |
| 2023-04-26 | 4.64 | $4.27 | 692800 |
| 2023-04-25 | 4.68 | $4.23 | 770200 |
| 2023-04-24 | 4.73 | $4.32 | 460500 |
| 2023-04-21 | 4.77 | $4.40 | 716907 |
| 2023-04-20 | 4.81 | $4.50 | 510800 |
| 2023-04-19 | 4.85 | $4.60 | 873113 |
| 2023-04-18 | 4.87 | $4.63 | 711814 |
| 2023-04-17 | 4.90 | $4.85 | 1.1M |
| 2023-04-14 | 4.90 | $4.60 | 1.1M |
| 2023-04-13 | 4.93 | $4.58 | 640716 |
| 2023-04-12 | 4.97 | $4.66 | 346647 |
| 2023-04-11 | 5.00 | $4.73 | 607333 |
| 2023-04-10 | 5.03 | $4.74 | 601436 |
| 2023-04-06 | 5.06 | $4.85 | 515400 |
| 2023-04-05 | 5.09 | $4.82 | 952800 |
| 2023-04-04 | 5.11 | $4.82 | 436646 |
| 2023-04-03 | 5.14 | $4.88 | 640600 |
| 2023-03-31 | 5.17 | $4.96 | 844369 |
| 2023-03-30 | 5.19 | $5.04 | 1.0M |
| 2023-03-29 | 5.21 | $5.02 | 960228 |
| 2023-03-28 | 5.23 | $4.93 | 803125 |
| 2023-03-27 | 5.26 | $4.96 | 888433 |
| 2023-03-24 | 5.29 | $4.91 | 1.3M |
| 2023-03-23 | 5.33 | $4.85 | 1.1M |
| 2023-03-22 | 5.39 | $4.89 | 999421 |
| 2023-03-21 | 5.44 | $5.11 | 1.5M |
| 2023-03-20 | 5.47 | $5.06 | 1.6M |
| 2023-03-17 | 5.52 | $4.93 | 14.5M |
| 2023-03-16 | 5.58 | $5.14 | 1.5M |
| 2023-03-15 | 5.62 | $5.04 | 2.1M |
| 2023-03-14 | 5.68 | $5.14 | 1.9M |
| 2023-03-13 | 5.74 | $4.93 | 2.5M |
| 2023-03-10 | 5.83 | $5.19 | 1.9M |
| 2023-03-09 | 5.89 | $5.30 | 1.4M |
| 2023-03-08 | 5.96 | $5.53 | 1.3M |
| 2023-03-07 | 6.00 | $5.61 | 1.3M |
| 2023-03-06 | 6.04 | $5.76 | 2.5M |
| 2023-03-03 | 6.07 | $5.97 | 563400 |
| 2023-03-02 | 6.08 | $5.76 | 391600 |
| 2023-03-01 | 6.12 | $5.79 | 847510 |
| 2023-02-28 | 6.15 | $5.99 | 647400 |
| 2023-02-27 | 6.17 | $5.92 | 645200 |
| 2023-02-24 | 6.20 | $6.03 | 687000 |
| 2023-02-23 | 6.21 | $6.13 | 531605 |
| 2023-02-22 | 6.22 | $6.03 | 526944 |
| 2023-02-21 | 6.24 | $6.01 | 554600 |
| 2023-02-17 | 6.27 | $6.19 | 379800 |
| 2023-02-16 | 6.27 | $6.12 | 754500 |
| 2023-02-15 | 6.29 | $6.17 | 822442 |
| 2023-02-14 | 6.30 | $6.20 | 944100 |
| 2023-02-13 | 6.31 | $6.18 | 758600 |
| 2023-02-10 | 6.33 | $6.13 | 408100 |
| 2023-02-09 | 6.35 | $6.08 | 431900 |
| 2023-02-08 | 6.38 | $6.22 | 326000 |
| 2023-02-07 | 6.39 | $6.49 | 385026 |
| 2023-02-06 | 6.38 | $6.46 | 292907 |
| 2023-02-03 | 6.38 | $6.78 | 410600 |
| 2023-02-02 | 6.33 | $6.98 | 485300 |
| 2023-02-01 | 6.27 | $6.73 | 432300 |
| 2023-01-31 | 6.22 | $6.68 | 501009 |
| 2023-01-30 | 6.17 | $6.34 | 345448 |
| 2023-01-27 | 6.15 | $6.40 | 238646 |
| 2023-01-26 | 6.12 | $6.28 | 300107 |
| 2023-01-25 | 6.11 | $6.35 | 221141 |
| 2023-01-24 | 6.08 | $6.32 | 206000 |
| 2023-01-23 | 6.06 | $6.46 | 290104 |
| 2023-01-20 | 6.01 | $6.40 | 337300 |
| 2023-01-19 | 5.97 | $6.21 | 379000 |
| 2023-01-18 | 5.95 | $6.23 | 310400 |
| 2023-01-17 | 5.92 | $6.20 | 349016 |
| 2023-01-13 | 5.89 | $6.19 | 311620 |
| 2023-01-12 | 5.86 | $6.11 | 464700 |
| 2023-01-11 | 5.83 | $5.93 | 376476 |
| 2023-01-10 | 5.82 | $5.81 | 338500 |
| 2023-01-09 | 5.82 | $5.71 | 416532 |
| 2023-01-06 | 5.83 | $5.73 | 326614 |
| 2023-01-05 | 5.85 | $5.70 | 428308 |
| 2023-01-04 | 5.86 | $5.59 | 836200 |
| 2023-01-03 | 5.89 | $5.50 | 518700 |
| 2022-12-30 | 5.93 | $5.36 | 826707 |
| 2022-12-29 | 5.99 | $5.34 | 850800 |
| 2022-12-28 | 6.06 | $5.32 | 918180 |
| 2022-12-27 | 6.14 | $5.66 | 491464 |
| 2022-12-23 | 6.19 | $5.74 | 474712 |
| 2022-12-22 | 6.23 | $5.76 | 657234 |
| 2022-12-21 | 6.28 | $5.83 | 841725 |
| 2022-12-20 | 6.33 | $5.78 | 863907 |
| 2022-12-19 | 6.39 | $6.07 | 980300 |
| 2022-12-16 | 6.42 | $5.98 | 1.6M |
| 2022-12-15 | 6.47 | $6.18 | 2.2M |
| 2022-12-14 | 6.50 | $6.54 | 1.1M |
| 2022-12-13 | 6.49 | $6.38 | 759700 |
| 2022-12-12 | 6.51 | $6.55 | 565448 |
| 2022-12-09 | 6.50 | $6.63 | 416510 |
| 2022-12-08 | 6.49 | $6.59 | 371500 |
| 2022-12-07 | 6.48 | $6.50 | 562259 |
| 2022-12-06 | 6.48 | $6.47 | 458208 |
| 2022-12-05 | 6.48 | $6.59 | 532309 |
| 2022-12-02 | 6.46 | $6.57 | 599637 |
| 2022-12-01 | 6.45 | $6.55 | 474317 |
| 2022-11-30 | 6.44 | $6.41 | 770625 |
| 2022-11-29 | 6.45 | $6.31 | 677216 |
| 2022-11-28 | 6.46 | $6.29 | 561100 |
| 2022-11-25 | 6.48 | $6.36 | 245500 |
| 2022-11-23 | 6.49 | $6.12 | 337300 |
| 2022-11-22 | 6.53 | $6.02 | 736144 |
| 2022-11-21 | 6.58 | $5.88 | 590300 |
| 2022-11-18 | 6.66 | $6.00 | 2.0M |
| 2022-11-17 | 6.73 | $5.66 | 964200 |
| 2022-11-16 | 6.84 | $5.80 | 998200 |
| 2022-11-15 | 6.95 | $6.24 | 637420 |
| 2022-11-14 | 7.02 | $6.46 | 815238 |
| 2022-11-11 | 7.08 | $6.60 | 966700 |
| 2022-11-10 | 7.13 | $6.33 | 1.6M |
| 2022-11-09 | 7.22 | $6.20 | 1.4M |
| 2022-11-08 | 7.32 | $7.24 | 735800 |
| 2022-11-07 | 7.33 | $7.30 | 585915 |
| 2022-11-04 | 7.33 | $7.57 | 449200 |
| 2022-11-03 | 7.31 | $7.34 | 365048 |
| 2022-11-02 | 7.31 | $7.59 | 923847 |
| 2022-11-01 | 7.28 | $7.93 | 416400 |
| 2022-10-31 | 7.21 | $7.86 | 526700 |
| 2022-10-28 | 7.14 | $7.93 | 491702 |
| 2022-10-27 | 7.06 | $7.59 | 348102 |
| 2022-10-26 | 7.00 | $7.41 | 513720 |
| 2022-10-25 | 6.96 | $7.19 | 528541 |
| 2022-10-24 | 6.93 | $6.70 | 345921 |
| 2022-10-21 | 6.96 | $6.62 | 354351 |
| 2022-10-20 | 6.99 | $6.54 | 417006 |
| 2022-10-19 | 7.04 | $6.63 | 494600 |
| 2022-10-18 | 7.08 | $6.76 | 718400 |
| 2022-10-17 | 7.12 | $6.82 | 777472 |
| 2022-10-14 | 7.15 | $6.56 | 679500 |
| 2022-10-13 | 7.21 | $6.71 | 614516 |
| 2022-10-12 | 7.26 | $6.47 | 439234 |
| 2022-10-11 | 7.34 | $6.51 | 945851 |
| 2022-10-10 | 7.43 | $6.08 | 534100 |
| 2022-10-07 | 7.57 | $6.24 | 926543 |
| 2022-10-06 | 7.71 | $6.30 | 1.1M |
| 2022-10-05 | 7.86 | $6.61 | 718700 |
| 2022-10-04 | 8.00 | $7.04 | 1.1M |
| 2022-10-03 | 8.10 | $6.55 | 840983 |
| 2022-09-30 | 8.26 | $6.44 | 812046 |
| 2022-09-29 | 8.45 | $7.22 | 1.3M |
| 2022-09-28 | 8.58 | $7.43 | 474900 |
| 2022-09-27 | 8.70 | $7.43 | 660800 |
| 2022-09-26 | 8.83 | $7.62 | 831500 |
| 2022-09-23 | 8.96 | $8.10 | 395917 |
| 2022-09-22 | 9.05 | $8.48 | 349549 |
| 2022-09-21 | 9.11 | $8.70 | 318717 |
| 2022-09-20 | 9.16 | $8.58 | 442000 |
| 2022-09-19 | 9.22 | $8.77 | 358519 |
| 2022-09-16 | 9.26 | $8.61 | 1.1M |
| 2022-09-15 | 9.33 | $8.61 | 633661 |
| 2022-09-14 | 9.41 | $9.11 | 470521 |
| 2022-09-13 | 9.44 | $8.81 | 367000 |
| 2022-09-12 | 9.51 | $9.34 | 315865 |
| 2022-09-09 | 9.52 | $9.10 | 228100 |
| 2022-09-08 | 9.57 | $8.83 | 229255 |
| 2022-09-07 | 9.65 | $8.89 | 296000 |
| 2022-09-06 | 9.73 | $8.96 | 476700 |
| 2022-09-02 | 9.81 | $9.10 | 269800 |
| 2022-09-01 | 9.88 | $9.20 | 376197 |
| 2022-08-31 | 9.95 | $9.42 | 711300 |
| 2022-08-30 | 10.01 | $9.77 | 273200 |
| 2022-08-29 | 10.03 | $9.88 | 153247 |
| 2022-08-26 | 10.05 | $9.85 | 190600 |
| 2022-08-25 | 10.07 | $10.04 | 235600 |
| 2022-08-24 | 10.08 | $9.89 | 197600 |
| 2022-08-23 | 10.10 | $9.89 | 232208 |
| 2022-08-22 | 10.12 | $9.77 | 260144 |
| 2022-08-19 | 10.15 | $10.06 | 247501 |
| 2022-08-18 | 10.16 | $10.10 | 136330 |
| 2022-08-17 | 10.17 | $10.04 | 209000 |
| 2022-08-16 | 10.18 | $10.19 | 289237 |
| 2022-08-15 | 10.18 | $10.19 | 299816 |
| 2022-08-12 | 10.18 | $10.15 | 177700 |
| 2022-08-11 | 10.19 | $9.97 | 228832 |
| 2022-08-10 | 10.21 | $10.00 | 440713 |
| 2022-08-09 | 10.23 | $10.44 | 297209 |
| 2022-08-08 | 10.21 | $10.45 | 210802 |
| 2022-08-05 | 10.18 | $10.33 | 141233 |
| 2022-08-04 | 10.17 | $10.33 | 176141 |
| 2022-08-03 | 10.15 | $10.44 | 235835 |
| 2022-08-02 | 10.12 | $10.41 | 161800 |
| 2022-08-01 | 10.09 | $10.72 | 225246 |
| 2022-07-29 | 10.02 | $10.61 | 235300 |
| 2022-07-28 | 9.96 | $10.65 | 272523 |
| 2022-07-27 | 9.89 | $10.55 | 322113 |
| 2022-07-26 | 9.82 | $10.13 | 189533 |
| 2022-07-25 | 9.78 | $9.97 | 213200 |
| 2022-07-22 | 9.76 | $9.93 | 184926 |
| 2022-07-21 | 9.75 | $9.86 | 210846 |
| 2022-07-20 | 9.73 | $9.87 | 521430 |
| 2022-07-19 | 9.72 | $9.94 | 246612 |
| 2022-07-18 | 9.70 | $9.58 | 168837 |
| 2022-07-15 | 9.71 | $9.53 | 195300 |
| 2022-07-14 | 9.73 | $9.33 | 193500 |
| 2022-07-13 | 9.77 | $9.56 | 249044 |
| 2022-07-12 | 9.79 | $9.48 | 292500 |
| 2022-07-11 | 9.82 | $9.52 | 232500 |
| 2022-07-08 | 9.86 | $9.60 | 235200 |
| 2022-07-07 | 9.88 | $9.57 | 245200 |
| 2022-07-06 | 9.92 | $9.55 | 277029 |
| 2022-07-05 | 9.96 | $9.75 | 440015 |
| 2022-07-01 | 9.98 | $9.79 | 254511 |
| 2022-06-30 | 10.00 | $9.57 | 361200 |
| 2022-06-29 | 10.04 | $9.85 | 331043 |
| 2022-06-28 | 10.06 | $10.06 | 288180 |
| 2022-06-27 | 10.06 | $10.04 | 277500 |
| 2022-06-24 | 10.06 | $10.11 | 729100 |
| 2022-06-23 | 10.06 | $9.84 | 417523 |
| 2022-06-22 | 10.08 | $9.87 | 674400 |
| 2022-06-21 | 10.11 | $9.76 | 666000 |
| 2022-06-17 | 10.14 | $9.44 | 2.0M |
| 2022-06-16 | 10.22 | $8.88 | 869065 |
| 2022-06-15 | 10.36 | $9.44 | 602526 |
| 2022-06-14 | 10.45 | $9.32 | 557720 |
| 2022-06-13 | 10.57 | $9.69 | 649005 |
| 2022-06-10 | 10.67 | $10.68 | 318000 |
| 2022-06-09 | 10.66 | $10.87 | 601830 |
| 2022-06-08 | 10.64 | $10.94 | 317900 |
| 2022-06-07 | 10.61 | $11.11 | 498614 |
| 2022-06-06 | 10.56 | $10.97 | 300906 |
| 2022-06-03 | 10.51 | $10.98 | 287311 |
| 2022-06-02 | 10.47 | $11.06 | 279000 |
| 2022-06-01 | 10.40 | $11.05 | 447800 |
| 2022-05-31 | 10.33 | $11.00 | 685400 |
| 2022-05-27 | 10.26 | $10.90 | 211247 |
| 2022-05-26 | 10.20 | $10.75 | 315551 |
| 2022-05-25 | 10.14 | $10.53 | 297908 |
| 2022-05-24 | 10.10 | $10.41 | 352246 |
| 2022-05-23 | 10.07 | $10.23 | 373500 |
| 2022-05-20 | 10.05 | $9.88 | 429200 |
| 2022-05-19 | 10.07 | $9.85 | 460447 |
| 2022-05-18 | 10.09 | $9.98 | 404100 |
| 2022-05-17 | 10.10 | $10.11 | 330606 |
| 2022-05-16 | 10.10 | $9.96 | 253014 |
| 2022-05-13 | 10.11 | $10.06 | 263305 |
| 2022-05-12 | 10.12 | $9.91 | 366300 |
| 2022-05-11 | 10.14 | $9.96 | 387600 |
| 2022-05-10 | 10.16 | $9.90 | 340300 |
| 2022-05-09 | 10.19 | $9.79 | 412700 |
| 2022-05-06 | 10.23 | $10.17 | 362500 |
| 2022-05-05 | 10.24 | $10.28 | 318241 |
| 2022-05-04 | 10.23 | $10.44 | 399041 |
| 2022-05-03 | 10.21 | $10.24 | 680000 |
| 2022-05-02 | 10.21 | $9.71 | 497800 |
| 2022-04-29 | 10.26 | $9.73 | 388407 |
| 2022-04-28 | 10.32 | $9.90 | 288600 |
| 2022-04-27 | 10.36 | $9.68 | 411341 |
| 2022-04-26 | 10.43 | $9.84 | 434900 |
| 2022-04-25 | 10.49 | $10.09 | 491515 |
| 2022-04-22 | 10.54 | $10.02 | 470400 |
| 2022-04-21 | 10.59 | $10.23 | 172100 |
| 2022-04-20 | 10.63 | $10.41 | 299900 |
| 2022-04-19 | 10.65 | $10.04 | 548914 |
| 2022-04-18 | 10.72 | $10.30 | 218200 |
| 2022-04-14 | 10.76 | $10.44 | 272800 |
| 2022-04-13 | 10.79 | $10.45 | 290700 |
| 2022-04-12 | 10.83 | $10.38 | 246129 |
| 2022-04-11 | 10.88 | $10.34 | 236341 |
| 2022-04-08 | 10.93 | $10.34 | 211700 |
| 2022-04-07 | 11.00 | $10.31 | 528100 |
| 2022-04-06 | 11.07 | $10.59 | 423347 |
| 2022-04-05 | 11.12 | $10.81 | 360900 |
| 2022-04-04 | 11.15 | $11.09 | 214123 |
| 2022-04-01 | 11.16 | $11.15 | 237300 |
| 2022-03-31 | 11.16 | $11.12 | 366200 |
| 2022-03-30 | 11.16 | $11.29 | 301905 |
| 2022-03-29 | 11.15 | $11.43 | 388600 |
| 2022-03-28 | 11.12 | $11.18 | 251890 |
| 2022-03-25 | 11.11 | $11.29 | 182600 |
| 2022-03-24 | 11.09 | $11.16 | 218300 |
| 2022-03-23 | 11.09 | $11.00 | 211638 |
| 2022-03-22 | 11.10 | $11.23 | 262000 |
| 2022-03-21 | 11.08 | $11.16 | 636600 |
| 2022-03-18 | 11.07 | $11.06 | 553827 |
| 2022-03-17 | 11.07 | $11.01 | 129724 |
| 2022-03-16 | 11.08 | $11.00 | 221600 |
| 2022-03-15 | 11.09 | $10.81 | 243800 |
| 2022-03-14 | 11.12 | $10.80 | 230210 |
| 2022-03-11 | 11.15 | $11.00 | 185200 |
| 2022-03-10 | 11.17 | $10.85 | 190509 |
| 2022-03-09 | 11.20 | $10.92 | 203600 |
| 2022-03-08 | 11.23 | $10.77 | 257911 |
| 2022-03-07 | 11.28 | $10.68 | 507854 |
| 2022-03-04 | 11.35 | $11.12 | 261945 |
| 2022-03-03 | 11.37 | $11.13 | 212941 |
| 2022-03-02 | 11.39 | $11.06 | 238200 |
| 2022-03-01 | 11.43 | $10.89 | 488427 |
| 2022-02-28 | 11.49 | $11.22 | 455017 |
| 2022-02-25 | 11.51 | $11.08 | 460452 |
| 2022-02-24 | 11.56 | $11.36 | 414100 |
| 2022-02-23 | 11.58 | $11.22 | 428821 |
| 2022-02-22 | 11.62 | $11.32 | 542900 |
| 2022-02-18 | 11.65 | $11.58 | 1.2M |
| 2022-02-17 | 11.66 | $11.54 | 291000 |
| 2022-02-16 | 11.67 | $11.84 | 238500 |
| 2022-02-15 | 11.65 | $11.67 | 289400 |
| 2022-02-14 | 11.65 | $11.31 | 480404 |
| 2022-02-11 | 11.69 | $11.34 | 371323 |
| 2022-02-10 | 11.72 | $11.40 | 325200 |
| 2022-02-09 | 11.76 | $11.69 | 457800 |
| 2022-02-08 | 11.76 | $11.62 | 276819 |
| 2022-02-07 | 11.78 | $11.57 | 390100 |
| 2022-02-04 | 11.80 | $11.50 | 231100 |
| 2022-02-03 | 11.83 | $11.54 | 200700 |
| 2022-02-02 | 11.86 | $11.73 | 251900 |
| 2022-02-01 | 11.88 | $11.88 | 290200 |
| 2022-01-31 | 11.87 | $12.10 | 449100 |
| 2022-01-28 | 11.85 | $11.94 | 573500 |
| 2022-01-27 | 11.84 | $11.76 | 344400 |
| 2022-01-26 | 11.85 | $11.66 | 278900 |
| 2022-01-25 | 11.87 | $11.72 | 219000 |
| 2022-01-24 | 11.89 | $11.57 | 432920 |
| 2022-01-21 | 11.92 | $11.64 | 349400 |
| 2022-01-20 | 11.95 | $11.81 | 258913 |
| 2022-01-19 | 11.96 | $11.95 | 293418 |
| 2022-01-18 | 11.97 | $12.03 | 276300 |
| 2022-01-14 | 11.96 | $12.17 | 253134 |
| 2022-01-13 | 11.94 | $12.05 | 176214 |
| 2022-01-12 | 11.92 | $11.95 | 207055 |
| 2022-01-11 | 11.92 | $11.95 | 174600 |
| 2022-01-10 | 11.92 | $11.85 | 232000 |
| 2022-01-07 | 11.93 | $11.87 | 277800 |
| 2022-01-06 | 11.93 | $11.80 | 366200 |
| 2022-01-05 | 11.94 | $11.75 | 497822 |
| 2022-01-04 | 11.97 | $11.89 | 262800 |
| 2022-01-03 | 11.97 | $12.00 | 284700 |
| 2021-12-31 | 11.97 | $11.71 | 461700 |
| 2021-12-30 | 12.00 | $11.72 | 365226 |
| 2021-12-29 | 12.03 | $12.06 | 364500 |
| 2021-12-28 | 12.02 | $12.05 | 215200 |
| 2021-12-27 | 12.02 | $12.08 | 291800 |
| 2021-12-23 | 12.01 | $12.10 | 254900 |
| 2021-12-22 | 12.01 | $11.98 | 337700 |
| 2021-12-21 | 12.01 | $11.72 | 735000 |
| 2021-12-20 | 12.04 | $11.41 | 690406 |
| 2021-12-17 | 12.10 | $11.65 | 1.2M |
| 2021-12-16 | 12.15 | $11.44 | 420637 |
| 2021-12-15 | 12.23 | $11.57 | 729286 |
| 2021-12-14 | 12.30 | $11.53 | 403145 |
| 2021-12-13 | 12.38 | $11.68 | 509003 |
| 2021-12-10 | 12.45 | $11.91 | 324536 |
| 2021-12-09 | 12.51 | $12.00 | 355800 |
| 2021-12-08 | 12.56 | $12.34 | 589000 |
| 2021-12-07 | 12.58 | $12.23 | 607100 |
| 2021-12-06 | 12.62 | $12.24 | 554039 |
| 2021-12-03 | 12.66 | $12.07 | 345900 |
| 2021-12-02 | 12.72 | $12.32 | 373500 |
| 2021-12-01 | 12.77 | $11.96 | 472210 |
| 2021-11-30 | 12.85 | $12.33 | 460530 |
| 2021-11-29 | 12.91 | $12.38 | 498900 |
| 2021-11-26 | 12.96 | $12.32 | 386500 |
| 2021-11-24 | 13.03 | $12.57 | 205600 |
| 2021-11-23 | 13.08 | $12.49 | 270609 |
| 2021-11-22 | 13.14 | $12.33 | 263743 |
| 2021-11-19 | 13.23 | $12.29 | 246800 |
| 2021-11-18 | 13.32 | $12.45 | 291413 |
| 2021-11-17 | 13.42 | $12.70 | 542700 |
| 2021-11-16 | 13.49 | $12.89 | 439000 |
| 2021-11-15 | 13.55 | $13.24 | 549100 |
| 2021-11-12 | 13.59 | $13.59 | 689050 |
| 2021-11-11 | 13.59 | $13.77 | 222817 |
| 2021-11-10 | 13.57 | $13.74 | 292100 |
| 2021-11-09 | 13.55 | $13.84 | 243947 |
| 2021-11-08 | 13.52 | $13.74 | 153300 |
| 2021-11-05 | 13.50 | $13.79 | 340846 |
| 2021-11-04 | 13.46 | $13.42 | 219515 |
| 2021-11-03 | 13.47 | $13.55 | 245822 |
| 2021-11-02 | 13.46 | $13.41 | 176800 |
| 2021-11-01 | 13.47 | $13.68 | 214323 |
| 2021-10-29 | 13.44 | $13.40 | 165800 |
| 2021-10-28 | 13.45 | $13.37 | 177135 |
| 2021-10-27 | 13.46 | $13.34 | 172622 |
| 2021-10-26 | 13.47 | $13.30 | 197334 |
| 2021-10-25 | 13.49 | $13.49 | 143445 |
| 2021-10-22 | 13.49 | $13.40 | 173900 |
| 2021-10-21 | 13.50 | $13.52 | 246800 |
| 2021-10-20 | 13.49 | $13.56 | 167636 |
| 2021-10-19 | 13.49 | $13.40 | 215739 |
| 2021-10-18 | 13.49 | $13.45 | 215416 |
| 2021-10-15 | 13.50 | $13.34 | 246927 |
| 2021-10-14 | 13.52 | $13.48 | 203741 |
| 2021-10-13 | 13.52 | $13.48 | 271700 |
| 2021-10-12 | 13.52 | $13.57 | 140000 |
| 2021-10-11 | 13.52 | $13.52 | 133500 |
| 2021-10-08 | 13.52 | $13.60 | 112641 |
| 2021-10-07 | 13.51 | $13.58 | 243100 |
| 2021-10-06 | 13.50 | $13.63 | 196720 |
| 2021-10-05 | 13.49 | $13.72 | 265711 |
| 2021-10-04 | 13.46 | $13.52 | 273632 |
| 2021-10-01 | 13.46 | $13.54 | 300461 |
| 2021-09-30 | 13.45 | $13.17 | 366600 |
| 2021-09-29 | 13.48 | $13.57 | 306700 |
| 2021-09-28 | 13.47 | $13.43 | 301600 |
| 2021-09-27 | 13.47 | $13.61 | 299734 |
| 2021-09-24 | 13.46 | $13.53 | 203588 |
| 2021-09-23 | 13.45 | $13.50 | 152149 |
| 2021-09-22 | 13.45 | $13.39 | 182339 |
| 2021-09-21 | 13.45 | $13.37 | 138138 |
| 2021-09-20 | 13.46 | $13.29 | 242025 |
| 2021-09-17 | 13.48 | $13.50 | 889100 |
| 2021-09-16 | 13.48 | $13.23 | 213200 |
| 2021-09-15 | 13.51 | $13.35 | 212917 |
| 2021-09-14 | 13.52 | $13.23 | 273416 |
| 2021-09-13 | 13.55 | $13.37 | 314700 |
| 2021-09-10 | 13.57 | $13.15 | 270900 |
| 2021-09-09 | 13.62 | $13.48 | 248344 |
| 2021-09-08 | 13.63 | $13.53 | 295700 |
| 2021-09-07 | 13.64 | $13.64 | 230500 |
| 2021-09-03 | 13.64 | $13.81 | 168310 |
| 2021-09-02 | 13.63 | $13.76 | 204732 |
| 2021-09-01 | 13.61 | $13.77 | 185900 |
| 2021-08-31 | 13.59 | $13.76 | 236600 |
| 2021-08-30 | 13.58 | $13.59 | 223600 |
| 2021-08-27 | 13.58 | $13.72 | 380800 |
| 2021-08-26 | 13.56 | $13.48 | 201007 |
| 2021-08-25 | 13.57 | $13.65 | 213622 |
| 2021-08-24 | 13.56 | $13.62 | 212700 |
| 2021-08-23 | 13.55 | $13.41 | 180152 |
| 2021-08-20 | 13.57 | $13.27 | 338514 |
| 2021-08-19 | 13.60 | $12.97 | 371046 |
| 2021-08-18 | 13.67 | $13.15 | 356600 |
| 2021-08-17 | 13.72 | $13.33 | 244900 |
| 2021-08-16 | 13.76 | $13.41 | 303805 |
| 2021-08-13 | 13.80 | $13.40 | 336100 |
| 2021-08-12 | 13.84 | $13.03 | 392933 |
| 2021-08-11 | 13.93 | $12.94 | 248924 |
| 2021-08-10 | 14.03 | $12.95 | 1.0M |
| 2021-08-09 | 14.14 | $13.88 | 185913 |
| 2021-08-06 | 14.17 | $14.10 | 145400 |
| 2021-08-05 | 14.18 | $14.03 | 168822 |
| 2021-08-04 | 14.20 | $13.80 | 201501 |
| 2021-08-03 | 14.24 | $14.13 | 205300 |
| 2021-08-02 | 14.25 | $13.91 | 267736 |
| 2021-07-30 | 14.29 | $14.11 | 185900 |
| 2021-07-29 | 14.30 | $14.23 | 152722 |
| 2021-07-28 | 14.31 | $14.18 | 170200 |
| 2021-07-27 | 14.33 | $14.01 | 144500 |
| 2021-07-26 | 14.36 | $14.12 | 153200 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
1.38
2026-07-22
Close Price
$1.37
Vol: 111116
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
1.38
Average
5.62
Maximum
14.22
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 1.38 | $1.37 | 111116 |
| 2026-07-21 | 1.39 | $1.34 | 37895 |
| 2026-07-20 | 1.39 | $1.36 | 92100 |
| 2026-07-17 | 1.40 | $1.38 | 42200 |
| 2026-07-16 | 1.40 | $1.40 | 275619 |
| 2026-07-15 | 1.40 | $1.38 | 248900 |
| 2026-07-14 | 1.40 | $1.34 | 325411 |
| 2026-07-13 | 1.40 | $1.31 | 61800 |
| 2026-07-10 | 1.41 | $1.38 | 162506 |
| 2026-07-09 | 1.42 | $1.35 | 99000 |
| 2026-07-08 | 1.42 | $1.43 | 73920 |
| 2026-07-07 | 1.42 | $1.44 | 113724 |
| 2026-07-06 | 1.42 | $1.46 | 150304 |
| 2026-07-02 | 1.42 | $1.45 | 128022 |
| 2026-07-01 | 1.42 | $1.47 | 193900 |
| 2026-06-30 | 1.41 | $1.50 | 223536 |
| 2026-06-29 | 1.41 | $1.49 | 206200 |
| 2026-06-26 | 1.40 | $1.41 | 266526 |
| 2026-06-25 | 1.40 | $1.36 | 180300 |
| 2026-06-24 | 1.41 | $1.34 | 102100 |
| 2026-06-23 | 1.42 | $1.30 | 266609 |
| 2026-06-22 | 1.44 | $1.33 | 122928 |
| 2026-06-18 | 1.45 | $1.32 | 904990 |
| 2026-06-17 | 1.46 | $1.41 | 68000 |
| 2026-06-16 | 1.46 | $1.41 | 144316 |
| 2026-06-15 | 1.47 | $1.44 | 57737 |
| 2026-06-12 | 1.47 | $1.47 | 78803 |
| 2026-06-11 | 1.46 | $1.45 | 52100 |
| 2026-06-10 | 1.46 | $1.44 | 68058 |
| 2026-06-09 | 1.46 | $1.45 | 187323 |
| 2026-06-08 | 1.45 | $1.48 | 200908 |
| 2026-06-05 | 1.45 | $1.53 | 190950 |
| 2026-06-04 | 1.44 | $1.54 | 36352 |
| 2026-06-03 | 1.43 | $1.52 | 164868 |
| 2026-06-02 | 1.42 | $1.50 | 64916 |
| 2026-06-01 | 1.41 | $1.48 | 170303 |
| 2026-05-29 | 1.40 | $1.46 | 150126 |
| 2026-05-28 | 1.40 | $1.50 | 224370 |
| 2026-05-27 | 1.39 | $1.45 | 50334 |
| 2026-05-26 | 1.38 | $1.40 | 72556 |
| 2026-05-22 | 1.39 | $1.38 | 79800 |
| 2026-05-21 | 1.39 | $1.38 | 397519 |
| 2026-05-20 | 1.39 | $1.33 | 151400 |
| 2026-05-19 | 1.40 | $1.30 | 187506 |
| 2026-05-18 | 1.42 | $1.34 | 240700 |
| 2026-05-15 | 1.43 | $1.37 | 87700 |
| 2026-05-14 | 1.44 | $1.36 | 70300 |
| 2026-05-13 | 1.45 | $1.33 | 143000 |
| 2026-05-12 | 1.47 | $1.32 | 391611 |
| 2026-05-11 | 1.49 | $1.42 | 94500 |
| 2026-05-08 | 1.49 | $1.47 | 80900 |
| 2026-05-07 | 1.50 | $1.55 | 117413 |
| 2026-05-06 | 1.49 | $1.49 | 104208 |
| 2026-05-05 | 1.49 | $1.42 | 324305 |
| 2026-05-04 | 1.50 | $1.41 | 44900 |
| 2026-05-01 | 1.50 | $1.45 | 113427 |
| 2026-04-30 | 1.51 | $1.50 | 113700 |
| 2026-04-29 | 1.50 | $1.54 | 39340 |
| 2026-04-28 | 1.50 | $1.51 | 34300 |
| 2026-04-27 | 1.49 | $1.50 | 99312 |
| 2026-04-24 | 1.48 | $1.45 | 126100 |
| 2026-04-23 | 1.48 | $1.52 | 104039 |
| 2026-04-22 | 1.48 | $1.54 | 59400 |
| 2026-04-21 | 1.47 | $1.55 | 77400 |
| 2026-04-20 | 1.46 | $1.58 | 72729 |
| 2026-04-17 | 1.44 | $1.60 | 136200 |
| 2026-04-16 | 1.43 | $1.58 | 118300 |
| 2026-04-15 | 1.41 | $1.57 | 250497 |
| 2026-04-14 | 1.40 | $1.44 | 167400 |
| 2026-04-13 | 1.40 | $1.40 | 142300 |
| 2026-04-10 | 1.40 | $1.35 | 217369 |
| 2026-04-09 | 1.41 | $1.37 | 140239 |
| 2026-04-08 | 1.42 | $1.43 | 231451 |
| 2026-04-07 | 1.43 | $1.36 | 112335 |
| 2026-04-06 | 1.44 | $1.37 | 91900 |
| 2026-04-02 | 1.45 | $1.32 | 219651 |
| 2026-04-01 | 1.48 | $1.30 | 579130 |
| 2026-03-31 | 1.50 | $1.45 | 370049 |
| 2026-03-30 | 1.51 | $1.40 | 151123 |
| 2026-03-27 | 1.53 | $1.40 | 140732 |
| 2026-03-26 | 1.55 | $1.47 | 113600 |
| 2026-03-25 | 1.57 | $1.45 | 88800 |
| 2026-03-24 | 1.59 | $1.44 | 95478 |
| 2026-03-23 | 1.61 | $1.47 | 205500 |
| 2026-03-20 | 1.63 | $1.53 | 536200 |
| 2026-03-19 | 1.64 | $1.50 | 256000 |
| 2026-03-18 | 1.66 | $1.55 | 132000 |
| 2026-03-17 | 1.67 | $1.56 | 135225 |
| 2026-03-16 | 1.68 | $1.56 | 120900 |
| 2026-03-13 | 1.70 | $1.57 | 199102 |
| 2026-03-12 | 1.72 | $1.58 | 164700 |
| 2026-03-11 | 1.74 | $1.64 | 127500 |
| 2026-03-10 | 1.75 | $1.70 | 103200 |
| 2026-03-09 | 1.77 | $1.72 | 240500 |
| 2026-03-06 | 1.78 | $1.72 | 132600 |
| 2026-03-05 | 1.79 | $1.75 | 79835 |
| 2026-03-04 | 1.81 | $1.80 | 107000 |
| 2026-03-03 | 1.82 | $1.77 | 140213 |
| 2026-03-02 | 1.83 | $1.79 | 138201 |
| 2026-02-27 | 1.85 | $1.74 | 169600 |
| 2026-02-26 | 1.87 | $1.76 | 178824 |
| 2026-02-25 | 1.89 | $1.74 | 140100 |
| 2026-02-24 | 1.92 | $1.71 | 192900 |
| 2026-02-23 | 1.95 | $1.66 | 254000 |
| 2026-02-20 | 1.99 | $1.72 | 173210 |
| 2026-02-19 | 2.03 | $1.73 | 422924 |
| 2026-02-18 | 2.07 | $1.69 | 327000 |
| 2026-02-17 | 2.11 | $1.73 | 507142 |
| 2026-02-13 | 2.16 | $1.95 | 289722 |
| 2026-02-12 | 2.18 | $2.01 | 661600 |
| 2026-02-11 | 2.21 | $2.27 | 188944 |
| 2026-02-10 | 2.20 | $2.29 | 203500 |
| 2026-02-09 | 2.20 | $2.16 | 127200 |
| 2026-02-06 | 2.21 | $2.11 | 103737 |
| 2026-02-05 | 2.22 | $2.07 | 208229 |
| 2026-02-04 | 2.24 | $2.15 | 136200 |
| 2026-02-03 | 2.25 | $2.16 | 83300 |
| 2026-02-02 | 2.26 | $2.22 | 185333 |
| 2026-01-30 | 2.27 | $2.13 | 242534 |
| 2026-01-29 | 2.29 | $2.25 | 271934 |
| 2026-01-28 | 2.29 | $2.17 | 264800 |
| 2026-01-27 | 2.31 | $2.22 | 154400 |
| 2026-01-26 | 2.32 | $2.19 | 237800 |
| 2026-01-23 | 2.33 | $2.27 | 111400 |
| 2026-01-22 | 2.34 | $2.31 | 82649 |
| 2026-01-21 | 2.34 | $2.35 | 121543 |
| 2026-01-20 | 2.35 | $2.37 | 94634 |
| 2026-01-16 | 2.35 | $2.53 | 212326 |
| 2026-01-15 | 2.33 | $2.47 | 418200 |
| 2026-01-14 | 2.32 | $2.26 | 238500 |
| 2026-01-13 | 2.33 | $2.20 | 301804 |
| 2026-01-12 | 2.36 | $2.22 | 178245 |
| 2026-01-09 | 2.38 | $2.25 | 166311 |
| 2026-01-08 | 2.40 | $2.28 | 110236 |
| 2026-01-07 | 2.42 | $2.29 | 260528 |
| 2026-01-06 | 2.44 | $2.35 | 241016 |
| 2026-01-05 | 2.45 | $2.29 | 218378 |
| 2026-01-02 | 2.48 | $2.37 | 117900 |
| 2025-12-31 | 2.50 | $2.40 | 165700 |
| 2025-12-30 | 2.52 | $2.40 | 334100 |
| 2025-12-29 | 2.54 | $2.41 | 352901 |
| 2025-12-26 | 2.56 | $2.44 | 214241 |
| 2025-12-24 | 2.58 | $2.46 | 53600 |
| 2025-12-23 | 2.60 | $2.43 | 194600 |
| 2025-12-22 | 2.62 | $2.48 | 285500 |
| 2025-12-19 | 2.64 | $2.43 | 582152 |
| 2025-12-18 | 2.67 | $2.49 | 288920 |
| 2025-12-17 | 2.69 | $2.51 | 183700 |
| 2025-12-16 | 2.70 | $2.54 | 173645 |
| 2025-12-15 | 2.72 | $2.57 | 286800 |
| 2025-12-12 | 2.74 | $2.65 | 110726 |
| 2025-12-11 | 2.74 | $2.73 | 94234 |
| 2025-12-10 | 2.74 | $2.73 | 125740 |
| 2025-12-09 | 2.74 | $2.81 | 202607 |
| 2025-12-08 | 2.73 | $2.76 | 79700 |
| 2025-12-05 | 2.73 | $2.76 | 183435 |
| 2025-12-04 | 2.73 | $2.75 | 170324 |
| 2025-12-03 | 2.72 | $2.78 | 182400 |
| 2025-12-02 | 2.72 | $2.83 | 108200 |
| 2025-12-01 | 2.70 | $2.75 | 84100 |
| 2025-11-28 | 2.70 | $2.81 | 110412 |
| 2025-11-26 | 2.69 | $2.73 | 108100 |
| 2025-11-25 | 2.68 | $2.75 | 222418 |
| 2025-11-24 | 2.68 | $2.60 | 187086 |
| 2025-11-21 | 2.69 | $2.58 | 186700 |
| 2025-11-20 | 2.70 | $2.58 | 147835 |
| 2025-11-19 | 2.71 | $2.68 | 182900 |
| 2025-11-18 | 2.72 | $2.71 | 85818 |
| 2025-11-17 | 2.72 | $2.70 | 125100 |
| 2025-11-14 | 2.72 | $2.75 | 91824 |
| 2025-11-13 | 2.72 | $2.72 | 99365 |
| 2025-11-12 | 2.72 | $2.77 | 248700 |
| 2025-11-11 | 2.71 | $2.73 | 213336 |
| 2025-11-10 | 2.71 | $2.68 | 227700 |
| 2025-11-07 | 2.71 | $2.78 | 241936 |
| 2025-11-06 | 2.70 | $2.76 | 490425 |
| 2025-11-05 | 2.70 | $2.66 | 88341 |
| 2025-11-04 | 2.70 | $2.62 | 362148 |
| 2025-11-03 | 2.71 | $2.64 | 152800 |
| 2025-10-31 | 2.72 | $2.68 | 179715 |
| 2025-10-30 | 2.73 | $2.64 | 122700 |
| 2025-10-29 | 2.74 | $2.73 | 155200 |
| 2025-10-28 | 2.74 | $2.74 | 79100 |
| 2025-10-27 | 2.74 | $2.83 | 171104 |
| 2025-10-24 | 2.74 | $2.80 | 112900 |
| 2025-10-23 | 2.74 | $2.79 | 138427 |
| 2025-10-22 | 2.74 | $2.75 | 249542 |
| 2025-10-21 | 2.75 | $2.70 | 166200 |
| 2025-10-20 | 2.76 | $2.69 | 381600 |
| 2025-10-17 | 2.78 | $2.58 | 265100 |
| 2025-10-16 | 2.80 | $2.64 | 175805 |
| 2025-10-15 | 2.83 | $2.72 | 173672 |
| 2025-10-14 | 2.85 | $2.76 | 672700 |
| 2025-10-13 | 2.86 | $2.72 | 260941 |
| 2025-10-10 | 2.88 | $2.70 | 258414 |
| 2025-10-09 | 2.91 | $2.70 | 164719 |
| 2025-10-08 | 2.93 | $2.74 | 232934 |
| 2025-10-07 | 2.95 | $2.71 | 409200 |
| 2025-10-06 | 2.98 | $2.82 | 319228 |
| 2025-10-03 | 3.00 | $2.95 | 265541 |
| 2025-10-02 | 3.00 | $2.97 | 205700 |
| 2025-10-01 | 3.01 | $3.00 | 123060 |
| 2025-09-30 | 3.00 | $3.00 | 262100 |
| 2025-09-29 | 3.00 | $3.00 | 148521 |
| 2025-09-26 | 3.00 | $3.02 | 118228 |
| 2025-09-25 | 3.00 | $2.99 | 107920 |
| 2025-09-24 | 3.00 | $3.04 | 100005 |
| 2025-09-23 | 2.99 | $3.00 | 159525 |
| 2025-09-22 | 2.98 | $2.99 | 258100 |
| 2025-09-19 | 2.98 | $3.01 | 534500 |
| 2025-09-18 | 2.97 | $3.10 | 206900 |
| 2025-09-17 | 2.95 | $2.99 | 310846 |
| 2025-09-16 | 2.94 | $2.95 | 112228 |
| 2025-09-15 | 2.93 | $2.96 | 133200 |
| 2025-09-12 | 2.93 | $2.99 | 144334 |
| 2025-09-11 | 2.91 | $3.01 | 190000 |
| 2025-09-10 | 2.90 | $3.00 | 204100 |
| 2025-09-09 | 2.88 | $3.03 | 293914 |
| 2025-09-08 | 2.87 | $2.98 | 239709 |
| 2025-09-05 | 2.85 | $3.01 | 285700 |
| 2025-09-04 | 2.83 | $2.97 | 341700 |
| 2025-09-03 | 2.82 | $2.93 | 336200 |
| 2025-09-02 | 2.80 | $2.84 | 174104 |
| 2025-08-29 | 2.80 | $2.89 | 175900 |
| 2025-08-28 | 2.78 | $2.85 | 122701 |
| 2025-08-27 | 2.77 | $2.78 | 87924 |
| 2025-08-26 | 2.77 | $2.78 | 116504 |
| 2025-08-25 | 2.76 | $2.80 | 139500 |
| 2025-08-22 | 2.75 | $2.84 | 338007 |
| 2025-08-21 | 2.74 | $2.67 | 389500 |
| 2025-08-20 | 2.74 | $2.78 | 185400 |
| 2025-08-19 | 2.73 | $2.76 | 155008 |
| 2025-08-18 | 2.73 | $2.79 | 216700 |
| 2025-08-15 | 2.71 | $2.76 | 348100 |
| 2025-08-14 | 2.70 | $2.84 | 146600 |
| 2025-08-13 | 2.68 | $2.87 | 233400 |
| 2025-08-12 | 2.66 | $2.76 | 375711 |
| 2025-08-11 | 2.64 | $2.75 | 418300 |
| 2025-08-08 | 2.62 | $2.83 | 421838 |
| 2025-08-07 | 2.60 | $2.86 | 380889 |
| 2025-08-06 | 2.57 | $2.72 | 415127 |
| 2025-08-05 | 2.55 | $2.55 | 375500 |
| 2025-08-04 | 2.55 | $2.59 | 174300 |
| 2025-08-01 | 2.55 | $2.52 | 188100 |
| 2025-07-31 | 2.55 | $2.55 | 211028 |
| 2025-07-30 | 2.55 | $2.50 | 312603 |
| 2025-07-29 | 2.55 | $2.58 | 143119 |
| 2025-07-28 | 2.55 | $2.60 | 173083 |
| 2025-07-25 | 2.54 | $2.66 | 240332 |
| 2025-07-24 | 2.53 | $2.64 | 382066 |
| 2025-07-23 | 2.52 | $2.58 | 292849 |
| 2025-07-22 | 2.51 | $2.54 | 327747 |
| 2025-07-21 | 2.51 | $2.43 | 209607 |
| 2025-07-18 | 2.52 | $2.45 | 461027 |
| 2025-07-17 | 2.53 | $2.50 | 337700 |
| 2025-07-16 | 2.54 | $2.51 | 229167 |
| 2025-07-15 | 2.54 | $2.48 | 271614 |
| 2025-07-14 | 2.54 | $2.52 | 158200 |
| 2025-07-11 | 2.54 | $2.50 | 239022 |
| 2025-07-10 | 2.54 | $2.56 | 194703 |
| 2025-07-09 | 2.54 | $2.55 | 127207 |
| 2025-07-08 | 2.54 | $2.56 | 211700 |
| 2025-07-07 | 2.53 | $2.52 | 383534 |
| 2025-07-03 | 2.53 | $2.57 | 131000 |
| 2025-07-02 | 2.53 | $2.59 | 284216 |
| 2025-07-01 | 2.52 | $2.58 | 590600 |
| 2025-06-30 | 2.52 | $2.47 | 601020 |
| 2025-06-27 | 2.52 | $2.46 | 7.8M |
| 2025-06-26 | 2.53 | $2.62 | 374939 |
| 2025-06-25 | 2.52 | $2.61 | 613300 |
| 2025-06-24 | 2.52 | $2.69 | 464000 |
| 2025-06-23 | 2.50 | $2.62 | 946400 |
| 2025-06-20 | 2.49 | $2.42 | 2.6M |
| 2025-06-18 | 2.49 | $2.42 | 1.0M |
| 2025-06-17 | 2.50 | $2.30 | 896904 |
| 2025-06-16 | 2.52 | $2.36 | 1.1M |
| 2025-06-13 | 2.53 | $2.42 | 671100 |
| 2025-06-12 | 2.54 | $2.55 | 649802 |
| 2025-06-11 | 2.53 | $2.56 | 524000 |
| 2025-06-10 | 2.53 | $2.60 | 464100 |
| 2025-06-09 | 2.51 | $2.55 | 455242 |
| 2025-06-06 | 2.50 | $2.61 | 295719 |
| 2025-06-05 | 2.49 | $2.54 | 350700 |
| 2025-06-04 | 2.47 | $2.58 | 439700 |
| 2025-06-03 | 2.45 | $2.68 | 372533 |
| 2025-06-02 | 2.42 | $2.53 | 426009 |
| 2025-05-30 | 2.40 | $2.59 | 470110 |
| 2025-05-29 | 2.37 | $2.55 | 355818 |
| 2025-05-28 | 2.34 | $2.44 | 453743 |
| 2025-05-27 | 2.32 | $2.46 | 341033 |
| 2025-05-23 | 2.29 | $2.38 | 325935 |
| 2025-05-22 | 2.27 | $2.37 | 618700 |
| 2025-05-21 | 2.25 | $2.33 | 534717 |
| 2025-05-20 | 2.22 | $2.40 | 262503 |
| 2025-05-19 | 2.19 | $2.46 | 241800 |
| 2025-05-16 | 2.15 | $2.47 | 405234 |
| 2025-05-15 | 2.10 | $2.41 | 489402 |
| 2025-05-14 | 2.06 | $2.31 | 405600 |
| 2025-05-13 | 2.02 | $2.39 | 355804 |
| 2025-05-12 | 1.97 | $2.27 | 384900 |
| 2025-05-09 | 1.93 | $2.13 | 346013 |
| 2025-05-08 | 1.91 | $2.18 | 395412 |
| 2025-05-07 | 1.87 | $2.18 | 706714 |
| 2025-05-06 | 1.84 | $1.90 | 318200 |
| 2025-05-05 | 1.83 | $1.91 | 183100 |
| 2025-05-02 | 1.83 | $1.95 | 274421 |
| 2025-05-01 | 1.82 | $1.92 | 210075 |
| 2025-04-30 | 1.82 | $1.97 | 488123 |
| 2025-04-29 | 1.82 | $2.00 | 799500 |
| 2025-04-28 | 1.81 | $1.72 | 239100 |
| 2025-04-25 | 1.84 | $1.64 | 777804 |
| 2025-04-24 | 1.88 | $1.76 | 473514 |
| 2025-04-23 | 1.91 | $1.76 | 588112 |
| 2025-04-22 | 1.95 | $1.78 | 491900 |
| 2025-04-21 | 1.99 | $1.61 | 591646 |
| 2025-04-17 | 2.05 | $1.73 | 817800 |
| 2025-04-16 | 2.11 | $1.74 | 550542 |
| 2025-04-15 | 2.17 | $1.82 | 675500 |
| 2025-04-14 | 2.23 | $1.78 | 693600 |
| 2025-04-11 | 2.30 | $1.83 | 280800 |
| 2025-04-10 | 2.36 | $1.83 | 455442 |
| 2025-04-09 | 2.43 | $2.11 | 964646 |
| 2025-04-08 | 2.48 | $1.89 | 670300 |
| 2025-04-07 | 2.56 | $1.99 | 775089 |
| 2025-04-04 | 2.62 | $2.21 | 593700 |
| 2025-04-03 | 2.67 | $2.39 | 280703 |
| 2025-04-02 | 2.71 | $2.54 | 184748 |
| 2025-04-01 | 2.73 | $2.51 | 159500 |
| 2025-03-31 | 2.75 | $2.60 | 243500 |
| 2025-03-28 | 2.77 | $2.61 | 148561 |
| 2025-03-27 | 2.79 | $2.70 | 225300 |
| 2025-03-26 | 2.80 | $2.75 | 258012 |
| 2025-03-25 | 2.81 | $2.72 | 131803 |
| 2025-03-24 | 2.82 | $2.78 | 271013 |
| 2025-03-21 | 2.82 | $2.85 | 1.0M |
| 2025-03-20 | 2.82 | $2.83 | 165833 |
| 2025-03-19 | 2.82 | $2.82 | 301804 |
| 2025-03-18 | 2.82 | $2.81 | 291710 |
| 2025-03-17 | 2.82 | $2.87 | 342709 |
| 2025-03-14 | 2.82 | $2.83 | 313234 |
| 2025-03-13 | 2.82 | $2.76 | 260817 |
| 2025-03-12 | 2.83 | $2.75 | 260000 |
| 2025-03-11 | 2.85 | $2.78 | 357503 |
| 2025-03-10 | 2.86 | $2.79 | 285773 |
| 2025-03-07 | 2.87 | $2.81 | 318846 |
| 2025-03-06 | 2.88 | $2.82 | 224700 |
| 2025-03-05 | 2.89 | $2.82 | 221000 |
| 2025-03-04 | 2.90 | $2.85 | 342361 |
| 2025-03-03 | 2.91 | $2.87 | 437619 |
| 2025-02-28 | 2.91 | $2.96 | 414800 |
| 2025-02-27 | 2.91 | $2.85 | 365300 |
| 2025-02-26 | 2.92 | $2.86 | 437900 |
| 2025-02-25 | 2.92 | $2.77 | 353100 |
| 2025-02-24 | 2.94 | $2.83 | 235300 |
| 2025-02-21 | 2.95 | $2.87 | 386121 |
| 2025-02-20 | 2.95 | $2.96 | 456000 |
| 2025-02-19 | 2.95 | $2.85 | 659841 |
| 2025-02-18 | 2.96 | $2.80 | 636900 |
| 2025-02-14 | 2.97 | $2.90 | 930100 |
| 2025-02-13 | 2.97 | $3.19 | 588955 |
| 2025-02-12 | 2.95 | $3.07 | 443240 |
| 2025-02-11 | 2.93 | $3.07 | 264616 |
| 2025-02-10 | 2.92 | $3.04 | 205309 |
| 2025-02-07 | 2.90 | $2.99 | 323633 |
| 2025-02-06 | 2.89 | $3.02 | 277200 |
| 2025-02-05 | 2.87 | $2.97 | 325733 |
| 2025-02-04 | 2.86 | $2.93 | 372403 |
| 2025-02-03 | 2.85 | $2.79 | 228600 |
| 2025-01-31 | 2.86 | $2.84 | 180486 |
| 2025-01-30 | 2.86 | $2.85 | 153142 |
| 2025-01-29 | 2.86 | $2.77 | 392700 |
| 2025-01-28 | 2.86 | $2.88 | 203330 |
| 2025-01-27 | 2.86 | $2.89 | 248641 |
| 2025-01-24 | 2.86 | $2.90 | 163900 |
| 2025-01-23 | 2.85 | $2.87 | 253564 |
| 2025-01-22 | 2.85 | $2.96 | 565300 |
| 2025-01-21 | 2.84 | $2.97 | 355244 |
| 2025-01-17 | 2.83 | $2.97 | 457637 |
| 2025-01-16 | 2.82 | $2.93 | 302139 |
| 2025-01-15 | 2.81 | $2.83 | 194839 |
| 2025-01-14 | 2.82 | $2.79 | 321017 |
| 2025-01-13 | 2.83 | $2.67 | 260700 |
| 2025-01-10 | 2.86 | $2.69 | 663700 |
| 2025-01-08 | 2.89 | $2.74 | 327500 |
| 2025-01-07 | 2.92 | $2.79 | 496800 |
| 2025-01-06 | 2.95 | $2.82 | 443531 |
| 2025-01-03 | 2.98 | $2.85 | 444601 |
| 2025-01-02 | 3.00 | $2.79 | 474610 |
| 2024-12-31 | 3.03 | $2.79 | 1.0M |
| 2024-12-30 | 3.07 | $2.78 | 531100 |
| 2024-12-27 | 3.11 | $2.87 | 413600 |
| 2024-12-26 | 3.15 | $3.00 | 451533 |
| 2024-12-24 | 3.17 | $2.97 | 352617 |
| 2024-12-23 | 3.21 | $2.86 | 549500 |
| 2024-12-20 | 3.25 | $2.93 | 792430 |
| 2024-12-19 | 3.29 | $2.97 | 496362 |
| 2024-12-18 | 3.33 | $3.00 | 503428 |
| 2024-12-17 | 3.37 | $3.21 | 376544 |
| 2024-12-16 | 3.39 | $3.29 | 239807 |
| 2024-12-13 | 3.40 | $3.36 | 321200 |
| 2024-12-12 | 3.41 | $3.42 | 242000 |
| 2024-12-11 | 3.41 | $3.43 | 248410 |
| 2024-12-10 | 3.40 | $3.44 | 243522 |
| 2024-12-09 | 3.40 | $3.33 | 181100 |
| 2024-12-06 | 3.41 | $3.30 | 333834 |
| 2024-12-05 | 3.42 | $3.24 | 207706 |
| 2024-12-04 | 3.43 | $3.28 | 199249 |
| 2024-12-03 | 3.43 | $3.35 | 406100 |
| 2024-12-02 | 3.43 | $3.47 | 997459 |
| 2024-11-29 | 3.42 | $3.55 | 196033 |
| 2024-11-27 | 3.39 | $3.58 | 367300 |
| 2024-11-26 | 3.36 | $3.47 | 345948 |
| 2024-11-25 | 3.34 | $3.52 | 458223 |
| 2024-11-22 | 3.31 | $3.52 | 504600 |
| 2024-11-21 | 3.28 | $3.52 | 331244 |
| 2024-11-20 | 3.24 | $3.47 | 478400 |
| 2024-11-19 | 3.21 | $3.48 | 489013 |
| 2024-11-18 | 3.18 | $3.32 | 347500 |
| 2024-11-15 | 3.16 | $3.26 | 471325 |
| 2024-11-14 | 3.14 | $3.35 | 454528 |
| 2024-11-13 | 3.11 | $3.36 | 563500 |
| 2024-11-12 | 3.09 | $3.27 | 860542 |
| 2024-11-11 | 3.06 | $3.39 | 663898 |
| 2024-11-08 | 3.03 | $3.15 | 419020 |
| 2024-11-07 | 3.02 | $3.08 | 847949 |
| 2024-11-06 | 3.01 | $3.04 | 656915 |
| 2024-11-05 | 3.01 | $3.01 | 255117 |
| 2024-11-04 | 3.01 | $3.01 | 336400 |
| 2024-11-01 | 3.00 | $2.95 | 317037 |
| 2024-10-31 | 3.01 | $2.98 | 313804 |
| 2024-10-30 | 3.01 | $2.99 | 292000 |
| 2024-10-29 | 3.01 | $2.95 | 360000 |
| 2024-10-28 | 3.02 | $3.03 | 291137 |
| 2024-10-25 | 3.01 | $2.99 | 189741 |
| 2024-10-24 | 3.01 | $3.10 | 298200 |
| 2024-10-23 | 3.01 | $3.01 | 259600 |
| 2024-10-22 | 3.01 | $2.94 | 273100 |
| 2024-10-21 | 3.02 | $3.02 | 346400 |
| 2024-10-18 | 3.02 | $3.16 | 245348 |
| 2024-10-17 | 3.01 | $3.12 | 176000 |
| 2024-10-16 | 3.00 | $3.13 | 344200 |
| 2024-10-15 | 2.99 | $3.03 | 332834 |
| 2024-10-14 | 2.98 | $3.00 | 379611 |
| 2024-10-11 | 2.98 | $2.89 | 335546 |
| 2024-10-10 | 2.99 | $2.83 | 283600 |
| 2024-10-09 | 3.01 | $2.89 | 245626 |
| 2024-10-08 | 3.02 | $2.88 | 278712 |
| 2024-10-07 | 3.02 | $2.92 | 414739 |
| 2024-10-04 | 3.03 | $3.02 | 240737 |
| 2024-10-03 | 3.02 | $2.99 | 346400 |
| 2024-10-02 | 3.01 | $2.99 | 244843 |
| 2024-10-01 | 3.00 | $2.98 | 593800 |
| 2024-09-30 | 2.99 | $3.17 | 410151 |
| 2024-09-27 | 2.96 | $3.19 | 385711 |
| 2024-09-26 | 2.92 | $3.22 | 411516 |
| 2024-09-25 | 2.88 | $3.11 | 633132 |
| 2024-09-24 | 2.85 | $3.14 | 343506 |
| 2024-09-23 | 2.81 | $3.16 | 947115 |
| 2024-09-20 | 2.76 | $2.84 | 886942 |
| 2024-09-19 | 2.75 | $2.99 | 427440 |
| 2024-09-18 | 2.72 | $2.98 | 602116 |
| 2024-09-17 | 2.69 | $2.98 | 533141 |
| 2024-09-16 | 2.65 | $2.79 | 359638 |
| 2024-09-13 | 2.64 | $2.87 | 555202 |
| 2024-09-12 | 2.61 | $2.66 | 389100 |
| 2024-09-11 | 2.60 | $2.56 | 283100 |
| 2024-09-10 | 2.61 | $2.63 | 351305 |
| 2024-09-09 | 2.60 | $2.60 | 277704 |
| 2024-09-06 | 2.60 | $2.62 | 295334 |
| 2024-09-05 | 2.60 | $2.72 | 285739 |
| 2024-09-04 | 2.59 | $2.63 | 199635 |
| 2024-09-03 | 2.58 | $2.65 | 664785 |
| 2024-08-30 | 2.58 | $2.63 | 262253 |
| 2024-08-29 | 2.57 | $2.58 | 277758 |
| 2024-08-28 | 2.58 | $2.50 | 266744 |
| 2024-08-27 | 2.59 | $2.57 | 211426 |
| 2024-08-26 | 2.60 | $2.52 | 306145 |
| 2024-08-23 | 2.61 | $2.58 | 397539 |
| 2024-08-22 | 2.62 | $2.54 | 201900 |
| 2024-08-21 | 2.64 | $2.60 | 263408 |
| 2024-08-20 | 2.66 | $2.56 | 214100 |
| 2024-08-19 | 2.68 | $2.67 | 192657 |
| 2024-08-16 | 2.69 | $2.61 | 138115 |
| 2024-08-15 | 2.71 | $2.62 | 228175 |
| 2024-08-14 | 2.73 | $2.56 | 214800 |
| 2024-08-13 | 2.76 | $2.55 | 345800 |
| 2024-08-12 | 2.80 | $2.50 | 412900 |
| 2024-08-09 | 2.84 | $2.61 | 335725 |
| 2024-08-08 | 2.87 | $2.61 | 334704 |
| 2024-08-07 | 2.91 | $2.61 | 502900 |
| 2024-08-06 | 2.95 | $2.57 | 638800 |
| 2024-08-05 | 2.99 | $2.69 | 687232 |
| 2024-08-02 | 3.02 | $2.81 | 563987 |
| 2024-08-01 | 3.04 | $2.96 | 523141 |
| 2024-07-31 | 3.04 | $2.98 | 382800 |
| 2024-07-30 | 3.05 | $3.01 | 348000 |
| 2024-07-29 | 3.05 | $3.05 | 218722 |
| 2024-07-26 | 3.04 | $3.08 | 366921 |
| 2024-07-25 | 3.03 | $3.05 | 254200 |
| 2024-07-24 | 3.03 | $2.98 | 402631 |
| 2024-07-23 | 3.02 | $3.14 | 411624 |
| 2024-07-22 | 3.01 | $3.07 | 308250 |
| 2024-07-19 | 3.00 | $3.06 | 394435 |
| 2024-07-18 | 2.99 | $3.00 | 351335 |
| 2024-07-17 | 2.99 | $3.18 | 327401 |
| 2024-07-16 | 2.97 | $3.19 | 388754 |
| 2024-07-15 | 2.94 | $3.13 | 406200 |
| 2024-07-12 | 2.93 | $3.16 | 673600 |
| 2024-07-11 | 2.91 | $3.17 | 885222 |
| 2024-07-10 | 2.89 | $2.75 | 270700 |
| 2024-07-09 | 2.91 | $2.72 | 375397 |
| 2024-07-08 | 2.94 | $2.77 | 354806 |
| 2024-07-05 | 2.96 | $2.85 | 408600 |
| 2024-07-03 | 2.98 | $2.89 | 172200 |
| 2024-07-02 | 2.99 | $2.91 | 480630 |
| 2024-07-01 | 3.00 | $2.88 | 697700 |
| 2024-06-28 | 3.02 | $2.97 | 1.2M |
| 2024-06-27 | 3.03 | $2.86 | 510700 |
| 2024-06-26 | 3.05 | $2.85 | 531342 |
| 2024-06-25 | 3.07 | $2.88 | 924127 |
| 2024-06-24 | 3.09 | $3.05 | 687021 |
| 2024-06-21 | 3.10 | $3.05 | 1.2M |
| 2024-06-20 | 3.10 | $3.05 | 1.4M |
| 2024-06-18 | 3.11 | $3.05 | 426100 |
| 2024-06-17 | 3.12 | $3.10 | 568600 |
| 2024-06-14 | 3.12 | $3.15 | 174015 |
| 2024-06-13 | 3.12 | $3.17 | 394479 |
| 2024-06-12 | 3.12 | $3.08 | 418233 |
| 2024-06-11 | 3.13 | $3.08 | 442921 |
| 2024-06-10 | 3.14 | $3.17 | 358737 |
| 2024-06-07 | 3.15 | $3.09 | 572400 |
| 2024-06-06 | 3.16 | $3.12 | 450005 |
| 2024-06-05 | 3.18 | $3.12 | 446506 |
| 2024-06-04 | 3.20 | $3.07 | 515939 |
| 2024-06-03 | 3.24 | $3.24 | 717400 |
| 2024-05-31 | 3.26 | $3.15 | 548800 |
| 2024-05-30 | 3.30 | $3.06 | 667000 |
| 2024-05-29 | 3.35 | $2.97 | 677300 |
| 2024-05-28 | 3.41 | $2.94 | 650516 |
| 2024-05-24 | 3.49 | $3.07 | 541418 |
| 2024-05-23 | 3.56 | $3.15 | 491000 |
| 2024-05-22 | 3.63 | $3.25 | 378900 |
| 2024-05-21 | 3.69 | $3.32 | 354600 |
| 2024-05-20 | 3.75 | $3.43 | 304100 |
| 2024-05-17 | 3.81 | $3.41 | 281377 |
| 2024-05-16 | 3.88 | $3.33 | 302239 |
| 2024-05-15 | 3.95 | $3.31 | 419016 |
| 2024-05-14 | 4.03 | $3.30 | 940200 |
| 2024-05-13 | 4.12 | $3.46 | 1.0M |
| 2024-05-10 | 4.20 | $3.64 | 855300 |
| 2024-05-09 | 4.26 | $3.74 | 686002 |
| 2024-05-08 | 4.32 | $3.83 | 1.1M |
| 2024-05-07 | 4.37 | $4.38 | 273232 |
| 2024-05-06 | 4.37 | $4.40 | 230581 |
| 2024-05-03 | 4.37 | $4.42 | 320500 |
| 2024-05-02 | 4.36 | $4.32 | 255148 |
| 2024-05-01 | 4.37 | $4.32 | 273239 |
| 2024-04-30 | 4.37 | $4.29 | 333785 |
| 2024-04-29 | 4.38 | $4.42 | 157000 |
| 2024-04-26 | 4.38 | $4.39 | 197800 |
| 2024-04-25 | 4.39 | $4.33 | 228500 |
| 2024-04-24 | 4.40 | $4.44 | 349600 |
| 2024-04-23 | 4.40 | $4.47 | 374800 |
| 2024-04-22 | 4.40 | $4.42 | 195900 |
| 2024-04-19 | 4.41 | $4.39 | 278717 |
| 2024-04-18 | 4.43 | $4.31 | 314531 |
| 2024-04-17 | 4.45 | $4.28 | 243600 |
| 2024-04-16 | 4.48 | $4.22 | 424600 |
| 2024-04-15 | 4.52 | $4.31 | 594641 |
| 2024-04-12 | 4.55 | $4.42 | 393800 |
| 2024-04-11 | 4.57 | $4.40 | 329912 |
| 2024-04-10 | 4.60 | $4.26 | 652000 |
| 2024-04-09 | 4.64 | $4.51 | 312500 |
| 2024-04-08 | 4.66 | $4.48 | 161561 |
| 2024-04-05 | 4.69 | $4.43 | 246900 |
| 2024-04-04 | 4.72 | $4.49 | 376400 |
| 2024-04-03 | 4.74 | $4.50 | 560300 |
| 2024-04-02 | 4.77 | $4.51 | 615311 |
| 2024-04-01 | 4.79 | $4.61 | 373915 |
| 2024-03-28 | 4.81 | $4.77 | 814191 |
| 2024-03-27 | 4.81 | $4.87 | 1.1M |
| 2024-03-26 | 4.80 | $4.78 | 467610 |
| 2024-03-25 | 4.80 | $4.90 | 462860 |
| 2024-03-22 | 4.78 | $4.84 | 376000 |
| 2024-03-21 | 4.77 | $4.93 | 390921 |
| 2024-03-20 | 4.75 | $4.88 | 395313 |
| 2024-03-19 | 4.74 | $4.73 | 356639 |
| 2024-03-18 | 4.74 | $4.76 | 565920 |
| 2024-03-15 | 4.73 | $4.79 | 997639 |
| 2024-03-14 | 4.72 | $4.71 | 300000 |
| 2024-03-13 | 4.73 | $4.84 | 254525 |
| 2024-03-12 | 4.72 | $4.79 | 360000 |
| 2024-03-11 | 4.71 | $4.79 | 236700 |
| 2024-03-08 | 4.71 | $4.77 | 244000 |
| 2024-03-07 | 4.72 | $4.74 | 161126 |
| 2024-03-06 | 4.73 | $4.69 | 183102 |
| 2024-03-05 | 4.74 | $4.66 | 275500 |
| 2024-03-04 | 4.77 | $4.64 | 238600 |
| 2024-03-01 | 4.80 | $4.78 | 272701 |
| 2024-02-29 | 4.82 | $4.74 | 441800 |
| 2024-02-28 | 4.84 | $4.56 | 210134 |
| 2024-02-27 | 4.90 | $4.66 | 286108 |
| 2024-02-26 | 4.94 | $4.63 | 364822 |
| 2024-02-23 | 5.00 | $4.68 | 438719 |
| 2024-02-22 | 5.06 | $4.68 | 413521 |
| 2024-02-21 | 5.12 | $4.70 | 537123 |
| 2024-02-20 | 5.19 | $4.50 | 837132 |
| 2024-02-16 | 5.28 | $4.71 | 778284 |
| 2024-02-15 | 5.36 | $4.86 | 1.8M |
| 2024-02-14 | 5.43 | $5.22 | 420910 |
| 2024-02-13 | 5.46 | $5.08 | 687522 |
| 2024-02-12 | 5.51 | $5.31 | 375900 |
| 2024-02-09 | 5.54 | $5.18 | 304700 |
| 2024-02-08 | 5.59 | $5.20 | 270955 |
| 2024-02-07 | 5.64 | $5.18 | 344607 |
| 2024-02-06 | 5.69 | $5.47 | 242309 |
| 2024-02-05 | 5.71 | $5.41 | 344400 |
| 2024-02-02 | 5.75 | $5.38 | 500040 |
| 2024-02-01 | 5.79 | $5.57 | 426522 |
| 2024-01-31 | 5.81 | $5.61 | 426400 |
| 2024-01-30 | 5.83 | $5.89 | 205255 |
| 2024-01-29 | 5.82 | $6.09 | 377039 |
| 2024-01-26 | 5.79 | $5.97 | 261600 |
| 2024-01-25 | 5.78 | $5.89 | 338700 |
| 2024-01-24 | 5.77 | $5.81 | 283400 |
| 2024-01-23 | 5.78 | $5.84 | 306312 |
| 2024-01-22 | 5.78 | $5.78 | 247000 |
| 2024-01-19 | 5.79 | $5.68 | 288380 |
| 2024-01-18 | 5.81 | $5.57 | 333833 |
| 2024-01-17 | 5.85 | $5.54 | 651200 |
| 2024-01-16 | 5.88 | $5.67 | 467300 |
| 2024-01-12 | 5.91 | $5.91 | 476000 |
| 2024-01-11 | 5.91 | $5.82 | 359112 |
| 2024-01-10 | 5.92 | $5.85 | 318000 |
| 2024-01-09 | 5.93 | $5.81 | 415938 |
| 2024-01-08 | 5.94 | $5.94 | 307400 |
| 2024-01-05 | 5.93 | $5.74 | 301600 |
| 2024-01-04 | 5.95 | $5.73 | 327000 |
| 2024-01-03 | 5.96 | $5.62 | 460402 |
| 2024-01-02 | 5.98 | $5.86 | 374034 |
| 2023-12-29 | 5.98 | $5.94 | 446249 |
| 2023-12-28 | 5.97 | $6.12 | 375248 |
| 2023-12-27 | 5.94 | $6.36 | 443700 |
| 2023-12-26 | 5.88 | $6.31 | 386214 |
| 2023-12-22 | 5.82 | $6.17 | 388317 |
| 2023-12-21 | 5.78 | $6.20 | 474548 |
| 2023-12-20 | 5.72 | $6.01 | 770838 |
| 2023-12-19 | 5.68 | $6.01 | 403435 |
| 2023-12-18 | 5.63 | $5.80 | 298320 |
| 2023-12-15 | 5.60 | $5.83 | 828600 |
| 2023-12-14 | 5.57 | $5.92 | 490700 |
| 2023-12-13 | 5.52 | $5.83 | 977839 |
| 2023-12-12 | 5.48 | $5.53 | 360872 |
| 2023-12-11 | 5.46 | $5.55 | 319800 |
| 2023-12-08 | 5.44 | $5.63 | 329510 |
| 2023-12-07 | 5.40 | $5.60 | 445029 |
| 2023-12-06 | 5.36 | $5.46 | 563900 |
| 2023-12-05 | 5.33 | $5.55 | 276700 |
| 2023-12-04 | 5.29 | $5.61 | 275600 |
| 2023-12-01 | 5.24 | $5.62 | 462303 |
| 2023-11-30 | 5.18 | $5.50 | 450000 |
| 2023-11-29 | 5.13 | $5.46 | 333019 |
| 2023-11-28 | 5.08 | $5.36 | 405600 |
| 2023-11-27 | 5.03 | $5.26 | 250400 |
| 2023-11-24 | 4.98 | $5.25 | 193400 |
| 2023-11-22 | 4.93 | $5.33 | 285988 |
| 2023-11-21 | 4.87 | $5.27 | 310107 |
| 2023-11-20 | 4.80 | $5.29 | 281014 |
| 2023-11-17 | 4.73 | $5.24 | 633554 |
| 2023-11-16 | 4.66 | $5.08 | 463027 |
| 2023-11-15 | 4.59 | $5.07 | 471252 |
| 2023-11-14 | 4.53 | $5.02 | 692700 |
| 2023-11-13 | 4.46 | $4.64 | 206470 |
| 2023-11-10 | 4.44 | $4.70 | 414700 |
| 2023-11-09 | 4.40 | $4.52 | 333947 |
| 2023-11-08 | 4.38 | $4.66 | 402100 |
| 2023-11-07 | 4.35 | $4.70 | 236226 |
| 2023-11-06 | 4.32 | $4.71 | 161800 |
| 2023-11-03 | 4.28 | $4.78 | 700902 |
| 2023-11-02 | 4.23 | $4.63 | 802410 |
| 2023-11-01 | 4.20 | $4.21 | 276800 |
| 2023-10-31 | 4.21 | $4.20 | 552198 |
| 2023-10-30 | 4.22 | $4.14 | 325164 |
| 2023-10-27 | 4.25 | $4.01 | 407600 |
| 2023-10-26 | 4.28 | $4.13 | 549716 |
| 2023-10-25 | 4.31 | $4.02 | 326300 |
| 2023-10-24 | 4.36 | $4.12 | 369906 |
| 2023-10-23 | 4.40 | $4.03 | 495405 |
| 2023-10-20 | 4.45 | $4.13 | 457228 |
| 2023-10-19 | 4.50 | $4.05 | 918900 |
| 2023-10-18 | 4.56 | $4.23 | 372600 |
| 2023-10-17 | 4.61 | $4.44 | 521908 |
| 2023-10-16 | 4.64 | $4.50 | 488839 |
| 2023-10-13 | 4.67 | $4.41 | 347787 |
| 2023-10-12 | 4.71 | $4.53 | 309000 |
| 2023-10-11 | 4.75 | $4.57 | 599910 |
| 2023-10-10 | 4.79 | $4.58 | 285701 |
| 2023-10-09 | 4.83 | $4.60 | 450490 |
| 2023-10-06 | 4.87 | $4.61 | 327373 |
| 2023-10-05 | 4.91 | $4.59 | 385200 |
| 2023-10-04 | 4.96 | $4.52 | 525643 |
| 2023-10-03 | 5.02 | $4.43 | 871531 |
| 2023-10-02 | 5.10 | $4.63 | 671500 |
| 2023-09-29 | 5.15 | $4.88 | 490103 |
| 2023-09-28 | 5.19 | $5.00 | 1.1M |
| 2023-09-27 | 5.21 | $4.88 | 586800 |
| 2023-09-26 | 5.25 | $4.93 | 568406 |
| 2023-09-25 | 5.29 | $5.09 | 472800 |
| 2023-09-22 | 5.31 | $5.19 | 318400 |
| 2023-09-21 | 5.32 | $5.12 | 488869 |
| 2023-09-20 | 5.34 | $5.34 | 293141 |
| 2023-09-19 | 5.33 | $5.33 | 236026 |
| 2023-09-18 | 5.33 | $5.37 | 342401 |
| 2023-09-15 | 5.32 | $5.39 | 790141 |
| 2023-09-14 | 5.30 | $5.35 | 272153 |
| 2023-09-13 | 5.29 | $5.28 | 282600 |
| 2023-09-12 | 5.29 | $5.37 | 285400 |
| 2023-09-11 | 5.27 | $5.39 | 214400 |
| 2023-09-08 | 5.25 | $5.36 | 409300 |
| 2023-09-07 | 5.24 | $5.33 | 466200 |
| 2023-09-06 | 5.23 | $5.29 | 265000 |
| 2023-09-05 | 5.23 | $5.38 | 269000 |
| 2023-09-01 | 5.22 | $5.38 | 217412 |
| 2023-08-31 | 5.21 | $5.34 | 238000 |
| 2023-08-30 | 5.21 | $5.32 | 502300 |
| 2023-08-29 | 5.21 | $5.32 | 295000 |
| 2023-08-28 | 5.21 | $5.27 | 242300 |
| 2023-08-25 | 5.21 | $5.11 | 228300 |
| 2023-08-24 | 5.24 | $5.08 | 271815 |
| 2023-08-23 | 5.27 | $5.13 | 256600 |
| 2023-08-22 | 5.31 | $4.97 | 546026 |
| 2023-08-21 | 5.36 | $5.07 | 393900 |
| 2023-08-18 | 5.40 | $5.00 | 700919 |
| 2023-08-17 | 5.45 | $5.00 | 440000 |
| 2023-08-16 | 5.51 | $5.09 | 328900 |
| 2023-08-15 | 5.56 | $5.11 | 652135 |
| 2023-08-14 | 5.61 | $5.36 | 436700 |
| 2023-08-11 | 5.64 | $5.43 | 625241 |
| 2023-08-10 | 5.66 | $5.51 | 557306 |
| 2023-08-09 | 5.68 | $5.57 | 535400 |
| 2023-08-08 | 5.69 | $5.72 | 768046 |
| 2023-08-07 | 5.68 | $5.63 | 239500 |
| 2023-08-04 | 5.68 | $5.67 | 298133 |
| 2023-08-03 | 5.68 | $5.64 | 346109 |
| 2023-08-02 | 5.68 | $5.61 | 324500 |
| 2023-08-01 | 5.67 | $5.60 | 460380 |
| 2023-07-31 | 5.67 | $5.73 | 673154 |
| 2023-07-28 | 5.65 | $5.88 | 381325 |
| 2023-07-27 | 5.62 | $5.75 | 389409 |
| 2023-07-26 | 5.59 | $5.84 | 501756 |
| 2023-07-25 | 5.56 | $5.74 | 721500 |
| 2023-07-24 | 5.53 | $5.69 | 479900 |
| 2023-07-21 | 5.51 | $5.58 | 385450 |
| 2023-07-20 | 5.49 | $5.65 | 357023 |
| 2023-07-19 | 5.47 | $5.77 | 482221 |
| 2023-07-18 | 5.43 | $5.63 | 487505 |
| 2023-07-17 | 5.40 | $5.59 | 551502 |
| 2023-07-14 | 5.38 | $5.57 | 385352 |
| 2023-07-13 | 5.35 | $5.66 | 552762 |
| 2023-07-12 | 5.32 | $5.59 | 705700 |
| 2023-07-11 | 5.29 | $5.42 | 919000 |
| 2023-07-10 | 5.27 | $5.33 | 663426 |
| 2023-07-07 | 5.27 | $5.23 | 740502 |
| 2023-07-06 | 5.27 | $5.13 | 551382 |
| 2023-07-05 | 5.28 | $5.20 | 415500 |
| 2023-07-03 | 5.29 | $5.27 | 261037 |
| 2023-06-30 | 5.29 | $5.30 | 701442 |
| 2023-06-29 | 5.28 | $5.50 | 1.1M |
| 2023-06-28 | 5.25 | $5.39 | 518500 |
| 2023-06-27 | 5.22 | $5.32 | 539514 |
| 2023-06-26 | 5.21 | $5.30 | 856244 |
| 2023-06-23 | 5.19 | $5.18 | 1.2M |
| 2023-06-22 | 5.18 | $5.19 | 589529 |
| 2023-06-21 | 5.17 | $5.30 | 531801 |
| 2023-06-20 | 5.14 | $5.25 | 522393 |
| 2023-06-16 | 5.12 | $5.27 | 926200 |
| 2023-06-15 | 5.09 | $5.30 | 434148 |
| 2023-06-14 | 5.05 | $5.21 | 476300 |
| 2023-06-13 | 5.02 | $5.26 | 713729 |
| 2023-06-12 | 4.98 | $5.20 | 464100 |
| 2023-06-09 | 4.94 | $5.11 | 573216 |
| 2023-06-08 | 4.90 | $5.23 | 283762 |
| 2023-06-07 | 4.85 | $5.31 | 768674 |
| 2023-06-06 | 4.79 | $5.23 | 904200 |
| 2023-06-05 | 4.72 | $4.94 | 357917 |
| 2023-06-02 | 4.68 | $5.07 | 649900 |
| 2023-06-01 | 4.63 | $4.81 | 625300 |
| 2023-05-31 | 4.59 | $4.67 | 2.0M |
| 2023-05-30 | 4.57 | $4.86 | 415914 |
| 2023-05-26 | 4.52 | $4.83 | 620500 |
| 2023-05-25 | 4.48 | $4.74 | 786843 |
| 2023-05-24 | 4.44 | $4.82 | 518193 |
| 2023-05-23 | 4.40 | $4.93 | 1.2M |
| 2023-05-22 | 4.33 | $4.79 | 1.1M |
| 2023-05-19 | 4.28 | $4.59 | 656781 |
| 2023-05-18 | 4.25 | $4.42 | 308171 |
| 2023-05-17 | 4.24 | $4.35 | 498700 |
| 2023-05-16 | 4.23 | $4.21 | 283416 |
| 2023-05-15 | 4.24 | $4.30 | 413400 |
| 2023-05-12 | 4.24 | $4.31 | 352748 |
| 2023-05-11 | 4.24 | $4.32 | 642721 |
| 2023-05-10 | 4.25 | $4.24 | 823117 |
| 2023-05-09 | 4.26 | $4.10 | 407455 |
| 2023-05-08 | 4.29 | $4.11 | 439200 |
| 2023-05-05 | 4.32 | $4.13 | 598847 |
| 2023-05-04 | 4.35 | $4.03 | 655600 |
| 2023-05-03 | 4.40 | $4.07 | 518218 |
| 2023-05-02 | 4.44 | $4.13 | 732911 |
| 2023-05-01 | 4.49 | $4.34 | 363300 |
| 2023-04-28 | 4.51 | $4.47 | 561700 |
| 2023-04-27 | 4.53 | $4.40 | 350500 |
| 2023-04-26 | 4.55 | $4.27 | 692800 |
| 2023-04-25 | 4.60 | $4.23 | 770200 |
| 2023-04-24 | 4.64 | $4.32 | 460500 |
| 2023-04-21 | 4.69 | $4.40 | 716907 |
| 2023-04-20 | 4.73 | $4.50 | 510800 |
| 2023-04-19 | 4.76 | $4.60 | 873113 |
| 2023-04-18 | 4.78 | $4.63 | 711814 |
| 2023-04-17 | 4.80 | $4.85 | 1.1M |
| 2023-04-14 | 4.80 | $4.60 | 1.1M |
| 2023-04-13 | 4.83 | $4.58 | 640716 |
| 2023-04-12 | 4.86 | $4.66 | 346647 |
| 2023-04-11 | 4.89 | $4.73 | 607333 |
| 2023-04-10 | 4.91 | $4.74 | 601436 |
| 2023-04-06 | 4.93 | $4.85 | 515400 |
| 2023-04-05 | 4.95 | $4.82 | 952800 |
| 2023-04-04 | 4.97 | $4.82 | 436646 |
| 2023-04-03 | 4.99 | $4.88 | 640600 |
| 2023-03-31 | 5.01 | $4.96 | 844369 |
| 2023-03-30 | 5.03 | $5.04 | 1.0M |
| 2023-03-29 | 5.05 | $5.02 | 960228 |
| 2023-03-28 | 5.07 | $4.93 | 803125 |
| 2023-03-27 | 5.10 | $4.96 | 888433 |
| 2023-03-24 | 5.14 | $4.91 | 1.3M |
| 2023-03-23 | 5.19 | $4.85 | 1.1M |
| 2023-03-22 | 5.24 | $4.89 | 999421 |
| 2023-03-21 | 5.30 | $5.11 | 1.5M |
| 2023-03-20 | 5.35 | $5.06 | 1.6M |
| 2023-03-17 | 5.40 | $4.93 | 14.5M |
| 2023-03-16 | 5.47 | $5.14 | 1.5M |
| 2023-03-15 | 5.53 | $5.04 | 2.1M |
| 2023-03-14 | 5.60 | $5.14 | 1.9M |
| 2023-03-13 | 5.67 | $4.93 | 2.5M |
| 2023-03-10 | 5.76 | $5.19 | 1.9M |
| 2023-03-09 | 5.83 | $5.30 | 1.4M |
| 2023-03-08 | 5.90 | $5.53 | 1.3M |
| 2023-03-07 | 5.94 | $5.61 | 1.3M |
| 2023-03-06 | 5.99 | $5.76 | 2.5M |
| 2023-03-03 | 6.03 | $5.97 | 563400 |
| 2023-03-02 | 6.05 | $5.76 | 391600 |
| 2023-03-01 | 6.09 | $5.79 | 847510 |
| 2023-02-28 | 6.14 | $5.99 | 647400 |
| 2023-02-27 | 6.17 | $5.92 | 645200 |
| 2023-02-24 | 6.20 | $6.03 | 687000 |
| 2023-02-23 | 6.23 | $6.13 | 531605 |
| 2023-02-22 | 6.25 | $6.03 | 526944 |
| 2023-02-21 | 6.28 | $6.01 | 554600 |
| 2023-02-17 | 6.32 | $6.19 | 379800 |
| 2023-02-16 | 6.34 | $6.12 | 754500 |
| 2023-02-15 | 6.36 | $6.17 | 822442 |
| 2023-02-14 | 6.38 | $6.20 | 944100 |
| 2023-02-13 | 6.40 | $6.18 | 758600 |
| 2023-02-10 | 6.42 | $6.13 | 408100 |
| 2023-02-09 | 6.45 | $6.08 | 431900 |
| 2023-02-08 | 6.48 | $6.22 | 326000 |
| 2023-02-07 | 6.49 | $6.49 | 385026 |
| 2023-02-06 | 6.48 | $6.46 | 292907 |
| 2023-02-03 | 6.46 | $6.78 | 410600 |
| 2023-02-02 | 6.41 | $6.98 | 485300 |
| 2023-02-01 | 6.33 | $6.73 | 432300 |
| 2023-01-31 | 6.27 | $6.68 | 501009 |
| 2023-01-30 | 6.21 | $6.34 | 345448 |
| 2023-01-27 | 6.18 | $6.40 | 238646 |
| 2023-01-26 | 6.13 | $6.28 | 300107 |
| 2023-01-25 | 6.10 | $6.35 | 221141 |
| 2023-01-24 | 6.05 | $6.32 | 206000 |
| 2023-01-23 | 6.01 | $6.46 | 290104 |
| 2023-01-20 | 5.95 | $6.40 | 337300 |
| 2023-01-19 | 5.89 | $6.21 | 379000 |
| 2023-01-18 | 5.85 | $6.23 | 310400 |
| 2023-01-17 | 5.80 | $6.20 | 349016 |
| 2023-01-13 | 5.76 | $6.19 | 311620 |
| 2023-01-12 | 5.72 | $6.11 | 464700 |
| 2023-01-11 | 5.69 | $5.93 | 376476 |
| 2023-01-10 | 5.68 | $5.81 | 338500 |
| 2023-01-09 | 5.69 | $5.71 | 416532 |
| 2023-01-06 | 5.71 | $5.73 | 326614 |
| 2023-01-05 | 5.73 | $5.70 | 428308 |
| 2023-01-04 | 5.76 | $5.59 | 836200 |
| 2023-01-03 | 5.80 | $5.50 | 518700 |
| 2022-12-30 | 5.86 | $5.36 | 826707 |
| 2022-12-29 | 5.93 | $5.34 | 850800 |
| 2022-12-28 | 6.01 | $5.32 | 918180 |
| 2022-12-27 | 6.10 | $5.66 | 491464 |
| 2022-12-23 | 6.16 | $5.74 | 474712 |
| 2022-12-22 | 6.22 | $5.76 | 657234 |
| 2022-12-21 | 6.27 | $5.83 | 841725 |
| 2022-12-20 | 6.32 | $5.78 | 863907 |
| 2022-12-19 | 6.38 | $6.07 | 980300 |
| 2022-12-16 | 6.40 | $5.98 | 1.6M |
| 2022-12-15 | 6.43 | $6.18 | 2.2M |
| 2022-12-14 | 6.45 | $6.54 | 1.1M |
| 2022-12-13 | 6.42 | $6.38 | 759700 |
| 2022-12-12 | 6.42 | $6.55 | 565448 |
| 2022-12-09 | 6.39 | $6.63 | 416510 |
| 2022-12-08 | 6.36 | $6.59 | 371500 |
| 2022-12-07 | 6.33 | $6.50 | 562259 |
| 2022-12-06 | 6.31 | $6.47 | 458208 |
| 2022-12-05 | 6.30 | $6.59 | 532309 |
| 2022-12-02 | 6.28 | $6.57 | 599637 |
| 2022-12-01 | 6.27 | $6.55 | 474317 |
| 2022-11-30 | 6.26 | $6.41 | 770625 |
| 2022-11-29 | 6.28 | $6.31 | 677216 |
| 2022-11-28 | 6.31 | $6.29 | 561100 |
| 2022-11-25 | 6.35 | $6.36 | 245500 |
| 2022-11-23 | 6.39 | $6.12 | 337300 |
| 2022-11-22 | 6.46 | $6.02 | 736144 |
| 2022-11-21 | 6.54 | $5.88 | 590300 |
| 2022-11-18 | 6.64 | $6.00 | 2.0M |
| 2022-11-17 | 6.74 | $5.66 | 964200 |
| 2022-11-16 | 6.87 | $5.80 | 998200 |
| 2022-11-15 | 6.99 | $6.24 | 637420 |
| 2022-11-14 | 7.07 | $6.46 | 815238 |
| 2022-11-11 | 7.13 | $6.60 | 966700 |
| 2022-11-10 | 7.18 | $6.33 | 1.6M |
| 2022-11-09 | 7.25 | $6.20 | 1.4M |
| 2022-11-08 | 7.34 | $7.24 | 735800 |
| 2022-11-07 | 7.33 | $7.30 | 585915 |
| 2022-11-04 | 7.31 | $7.57 | 449200 |
| 2022-11-03 | 7.25 | $7.34 | 365048 |
| 2022-11-02 | 7.21 | $7.59 | 923847 |
| 2022-11-01 | 7.14 | $7.93 | 416400 |
| 2022-10-31 | 7.04 | $7.86 | 526700 |
| 2022-10-28 | 6.93 | $7.93 | 491702 |
| 2022-10-27 | 6.81 | $7.59 | 348102 |
| 2022-10-26 | 6.73 | $7.41 | 513720 |
| 2022-10-25 | 6.65 | $7.19 | 528541 |
| 2022-10-24 | 6.61 | $6.70 | 345921 |
| 2022-10-21 | 6.61 | $6.62 | 354351 |
| 2022-10-20 | 6.63 | $6.54 | 417006 |
| 2022-10-19 | 6.66 | $6.63 | 494600 |
| 2022-10-18 | 6.70 | $6.76 | 718400 |
| 2022-10-17 | 6.73 | $6.82 | 777472 |
| 2022-10-14 | 6.76 | $6.56 | 679500 |
| 2022-10-13 | 6.83 | $6.71 | 614516 |
| 2022-10-12 | 6.90 | $6.47 | 439234 |
| 2022-10-11 | 7.00 | $6.51 | 945851 |
| 2022-10-10 | 7.11 | $6.08 | 534100 |
| 2022-10-07 | 7.27 | $6.24 | 926543 |
| 2022-10-06 | 7.43 | $6.30 | 1.1M |
| 2022-10-05 | 7.60 | $6.61 | 718700 |
| 2022-10-04 | 7.75 | $7.04 | 1.1M |
| 2022-10-03 | 7.87 | $6.55 | 840983 |
| 2022-09-30 | 8.04 | $6.44 | 812046 |
| 2022-09-29 | 8.25 | $7.22 | 1.3M |
| 2022-09-28 | 8.38 | $7.43 | 474900 |
| 2022-09-27 | 8.51 | $7.43 | 660800 |
| 2022-09-26 | 8.65 | $7.62 | 831500 |
| 2022-09-23 | 8.78 | $8.10 | 395917 |
| 2022-09-22 | 8.88 | $8.48 | 349549 |
| 2022-09-21 | 8.94 | $8.70 | 318717 |
| 2022-09-20 | 8.99 | $8.58 | 442000 |
| 2022-09-19 | 9.06 | $8.77 | 358519 |
| 2022-09-16 | 9.12 | $8.61 | 1.1M |
| 2022-09-15 | 9.20 | $8.61 | 633661 |
| 2022-09-14 | 9.28 | $9.11 | 470521 |
| 2022-09-13 | 9.32 | $8.81 | 367000 |
| 2022-09-12 | 9.40 | $9.34 | 315865 |
| 2022-09-09 | 9.43 | $9.10 | 228100 |
| 2022-09-08 | 9.49 | $8.83 | 229255 |
| 2022-09-07 | 9.58 | $8.89 | 296000 |
| 2022-09-06 | 9.67 | $8.96 | 476700 |
| 2022-09-02 | 9.76 | $9.10 | 269800 |
| 2022-09-01 | 9.85 | $9.20 | 376197 |
| 2022-08-31 | 9.92 | $9.42 | 711300 |
| 2022-08-30 | 9.99 | $9.77 | 273200 |
| 2022-08-29 | 10.02 | $9.88 | 153247 |
| 2022-08-26 | 10.05 | $9.85 | 190600 |
| 2022-08-25 | 10.08 | $10.04 | 235600 |
| 2022-08-24 | 10.10 | $9.89 | 197600 |
| 2022-08-23 | 10.14 | $9.89 | 232208 |
| 2022-08-22 | 10.17 | $9.77 | 260144 |
| 2022-08-19 | 10.22 | $10.06 | 247501 |
| 2022-08-18 | 10.24 | $10.10 | 136330 |
| 2022-08-17 | 10.26 | $10.04 | 209000 |
| 2022-08-16 | 10.28 | $10.19 | 289237 |
| 2022-08-15 | 10.29 | $10.19 | 299816 |
| 2022-08-12 | 10.29 | $10.15 | 177700 |
| 2022-08-11 | 10.29 | $9.97 | 228832 |
| 2022-08-10 | 10.31 | $10.00 | 440713 |
| 2022-08-09 | 10.32 | $10.44 | 297209 |
| 2022-08-08 | 10.29 | $10.45 | 210802 |
| 2022-08-05 | 10.25 | $10.33 | 141233 |
| 2022-08-04 | 10.22 | $10.33 | 176141 |
| 2022-08-03 | 10.18 | $10.44 | 235835 |
| 2022-08-02 | 10.13 | $10.41 | 161800 |
| 2022-08-01 | 10.08 | $10.72 | 225246 |
| 2022-07-29 | 10.00 | $10.61 | 235300 |
| 2022-07-28 | 9.92 | $10.65 | 272523 |
| 2022-07-27 | 9.83 | $10.55 | 322113 |
| 2022-07-26 | 9.75 | $10.13 | 189533 |
| 2022-07-25 | 9.72 | $9.97 | 213200 |
| 2022-07-22 | 9.69 | $9.93 | 184926 |
| 2022-07-21 | 9.67 | $9.86 | 210846 |
| 2022-07-20 | 9.66 | $9.87 | 521430 |
| 2022-07-19 | 9.64 | $9.94 | 246612 |
| 2022-07-18 | 9.62 | $9.58 | 168837 |
| 2022-07-15 | 9.63 | $9.53 | 195300 |
| 2022-07-14 | 9.64 | $9.33 | 193500 |
| 2022-07-13 | 9.67 | $9.56 | 249044 |
| 2022-07-12 | 9.68 | $9.48 | 292500 |
| 2022-07-11 | 9.70 | $9.52 | 232500 |
| 2022-07-08 | 9.73 | $9.60 | 235200 |
| 2022-07-07 | 9.75 | $9.57 | 245200 |
| 2022-07-06 | 9.78 | $9.55 | 277029 |
| 2022-07-05 | 9.83 | $9.75 | 440015 |
| 2022-07-01 | 9.86 | $9.79 | 254511 |
| 2022-06-30 | 9.89 | $9.57 | 361200 |
| 2022-06-29 | 9.95 | $9.85 | 331043 |
| 2022-06-28 | 9.99 | $10.06 | 288180 |
| 2022-06-27 | 10.01 | $10.04 | 277500 |
| 2022-06-24 | 10.04 | $10.11 | 729100 |
| 2022-06-23 | 10.06 | $9.84 | 417523 |
| 2022-06-22 | 10.11 | $9.87 | 674400 |
| 2022-06-21 | 10.16 | $9.76 | 666000 |
| 2022-06-17 | 10.22 | $9.44 | 2.0M |
| 2022-06-16 | 10.32 | $8.88 | 869065 |
| 2022-06-15 | 10.47 | $9.44 | 602526 |
| 2022-06-14 | 10.57 | $9.32 | 557720 |
| 2022-06-13 | 10.69 | $9.69 | 649005 |
| 2022-06-10 | 10.77 | $10.68 | 318000 |
| 2022-06-09 | 10.76 | $10.87 | 601830 |
| 2022-06-08 | 10.72 | $10.94 | 317900 |
| 2022-06-07 | 10.67 | $11.11 | 498614 |
| 2022-06-06 | 10.60 | $10.97 | 300906 |
| 2022-06-03 | 10.54 | $10.98 | 287311 |
| 2022-06-02 | 10.48 | $11.06 | 279000 |
| 2022-06-01 | 10.40 | $11.05 | 447800 |
| 2022-05-31 | 10.32 | $11.00 | 685400 |
| 2022-05-27 | 10.24 | $10.90 | 211247 |
| 2022-05-26 | 10.16 | $10.75 | 315551 |
| 2022-05-25 | 10.10 | $10.53 | 297908 |
| 2022-05-24 | 10.05 | $10.41 | 352246 |
| 2022-05-23 | 10.01 | $10.23 | 373500 |
| 2022-05-20 | 9.98 | $9.88 | 429200 |
| 2022-05-19 | 9.99 | $9.85 | 460447 |
| 2022-05-18 | 10.00 | $9.98 | 404100 |
| 2022-05-17 | 10.01 | $10.11 | 330606 |
| 2022-05-16 | 10.00 | $9.96 | 253014 |
| 2022-05-13 | 10.01 | $10.06 | 263305 |
| 2022-05-12 | 10.01 | $9.91 | 366300 |
| 2022-05-11 | 10.02 | $9.96 | 387600 |
| 2022-05-10 | 10.04 | $9.90 | 340300 |
| 2022-05-09 | 10.06 | $9.79 | 412700 |
| 2022-05-06 | 10.09 | $10.17 | 362500 |
| 2022-05-05 | 10.09 | $10.28 | 318241 |
| 2022-05-04 | 10.08 | $10.44 | 399041 |
| 2022-05-03 | 10.06 | $10.24 | 680000 |
| 2022-05-02 | 10.06 | $9.71 | 497800 |
| 2022-04-29 | 10.11 | $9.73 | 388407 |
| 2022-04-28 | 10.18 | $9.90 | 288600 |
| 2022-04-27 | 10.23 | $9.68 | 411341 |
| 2022-04-26 | 10.31 | $9.84 | 434900 |
| 2022-04-25 | 10.38 | $10.09 | 491515 |
| 2022-04-22 | 10.44 | $10.02 | 470400 |
| 2022-04-21 | 10.50 | $10.23 | 172100 |
| 2022-04-20 | 10.55 | $10.41 | 299900 |
| 2022-04-19 | 10.59 | $10.04 | 548914 |
| 2022-04-18 | 10.67 | $10.30 | 218200 |
| 2022-04-14 | 10.72 | $10.44 | 272800 |
| 2022-04-13 | 10.77 | $10.45 | 290700 |
| 2022-04-12 | 10.82 | $10.38 | 246129 |
| 2022-04-11 | 10.87 | $10.34 | 236341 |
| 2022-04-08 | 10.93 | $10.34 | 211700 |
| 2022-04-07 | 11.00 | $10.31 | 528100 |
| 2022-04-06 | 11.07 | $10.59 | 423347 |
| 2022-04-05 | 11.11 | $10.81 | 360900 |
| 2022-04-04 | 11.14 | $11.09 | 214123 |
| 2022-04-01 | 11.14 | $11.15 | 237300 |
| 2022-03-31 | 11.12 | $11.12 | 366200 |
| 2022-03-30 | 11.12 | $11.29 | 301905 |
| 2022-03-29 | 11.09 | $11.43 | 388600 |
| 2022-03-28 | 11.05 | $11.18 | 251890 |
| 2022-03-25 | 11.04 | $11.29 | 182600 |
| 2022-03-24 | 11.01 | $11.16 | 218300 |
| 2022-03-23 | 10.99 | $11.00 | 211638 |
| 2022-03-22 | 11.00 | $11.23 | 262000 |
| 2022-03-21 | 10.98 | $11.16 | 636600 |
| 2022-03-18 | 10.97 | $11.06 | 553827 |
| 2022-03-17 | 10.97 | $11.01 | 129724 |
| 2022-03-16 | 10.98 | $11.00 | 221600 |
| 2022-03-15 | 10.99 | $10.81 | 243800 |
| 2022-03-14 | 11.02 | $10.80 | 230210 |
| 2022-03-11 | 11.06 | $11.00 | 185200 |
| 2022-03-10 | 11.08 | $10.85 | 190509 |
| 2022-03-09 | 11.12 | $10.92 | 203600 |
| 2022-03-08 | 11.16 | $10.77 | 257911 |
| 2022-03-07 | 11.21 | $10.68 | 507854 |
| 2022-03-04 | 11.27 | $11.12 | 261945 |
| 2022-03-03 | 11.30 | $11.13 | 212941 |
| 2022-03-02 | 11.33 | $11.06 | 238200 |
| 2022-03-01 | 11.37 | $10.89 | 488427 |
| 2022-02-28 | 11.43 | $11.22 | 455017 |
| 2022-02-25 | 11.46 | $11.08 | 460452 |
| 2022-02-24 | 11.51 | $11.36 | 414100 |
| 2022-02-23 | 11.53 | $11.22 | 428821 |
| 2022-02-22 | 11.57 | $11.32 | 542900 |
| 2022-02-18 | 11.60 | $11.58 | 1.2M |
| 2022-02-17 | 11.61 | $11.54 | 291000 |
| 2022-02-16 | 11.62 | $11.84 | 238500 |
| 2022-02-15 | 11.61 | $11.67 | 289400 |
| 2022-02-14 | 11.61 | $11.31 | 480404 |
| 2022-02-11 | 11.65 | $11.34 | 371323 |
| 2022-02-10 | 11.69 | $11.40 | 325200 |
| 2022-02-09 | 11.73 | $11.69 | 457800 |
| 2022-02-08 | 11.74 | $11.62 | 276819 |
| 2022-02-07 | 11.76 | $11.57 | 390100 |
| 2022-02-04 | 11.78 | $11.50 | 231100 |
| 2022-02-03 | 11.82 | $11.54 | 200700 |
| 2022-02-02 | 11.85 | $11.73 | 251900 |
| 2022-02-01 | 11.86 | $11.88 | 290200 |
| 2022-01-31 | 11.86 | $12.10 | 449100 |
| 2022-01-28 | 11.83 | $11.94 | 573500 |
| 2022-01-27 | 11.83 | $11.76 | 344400 |
| 2022-01-26 | 11.83 | $11.66 | 278900 |
| 2022-01-25 | 11.86 | $11.72 | 219000 |
| 2022-01-24 | 11.87 | $11.57 | 432920 |
| 2022-01-21 | 11.91 | $11.64 | 349400 |
| 2022-01-20 | 11.93 | $11.81 | 258913 |
| 2022-01-19 | 11.95 | $11.95 | 293418 |
| 2022-01-18 | 11.94 | $12.03 | 276300 |
| 2022-01-14 | 11.93 | $12.17 | 253134 |
| 2022-01-13 | 11.90 | $12.05 | 176214 |
| 2022-01-12 | 11.88 | $11.95 | 207055 |
| 2022-01-11 | 11.86 | $11.95 | 174600 |
| 2022-01-10 | 11.85 | $11.85 | 232000 |
| 2022-01-07 | 11.84 | $11.87 | 277800 |
| 2022-01-06 | 11.84 | $11.80 | 366200 |
| 2022-01-05 | 11.84 | $11.75 | 497822 |
| 2022-01-04 | 11.85 | $11.89 | 262800 |
| 2022-01-03 | 11.85 | $12.00 | 284700 |
| 2021-12-31 | 11.83 | $11.71 | 461700 |
| 2021-12-30 | 11.85 | $11.72 | 365226 |
| 2021-12-29 | 11.87 | $12.06 | 364500 |
| 2021-12-28 | 11.86 | $12.05 | 215200 |
| 2021-12-27 | 11.85 | $12.08 | 291800 |
| 2021-12-23 | 11.84 | $12.10 | 254900 |
| 2021-12-22 | 11.83 | $11.98 | 337700 |
| 2021-12-21 | 11.83 | $11.72 | 735000 |
| 2021-12-20 | 11.86 | $11.41 | 690406 |
| 2021-12-17 | 11.92 | $11.65 | 1.2M |
| 2021-12-16 | 11.97 | $11.44 | 420637 |
| 2021-12-15 | 12.04 | $11.57 | 729286 |
| 2021-12-14 | 12.11 | $11.53 | 403145 |
| 2021-12-13 | 12.18 | $11.68 | 509003 |
| 2021-12-10 | 12.25 | $11.91 | 324536 |
| 2021-12-09 | 12.31 | $12.00 | 355800 |
| 2021-12-08 | 12.37 | $12.34 | 589000 |
| 2021-12-07 | 12.40 | $12.23 | 607100 |
| 2021-12-06 | 12.45 | $12.24 | 554039 |
| 2021-12-03 | 12.51 | $12.07 | 345900 |
| 2021-12-02 | 12.59 | $12.32 | 373500 |
| 2021-12-01 | 12.65 | $11.96 | 472210 |
| 2021-11-30 | 12.76 | $12.33 | 460530 |
| 2021-11-29 | 12.83 | $12.38 | 498900 |
| 2021-11-26 | 12.91 | $12.32 | 386500 |
| 2021-11-24 | 12.99 | $12.57 | 205600 |
| 2021-11-23 | 13.06 | $12.49 | 270609 |
| 2021-11-22 | 13.13 | $12.33 | 263743 |
| 2021-11-19 | 13.23 | $12.29 | 246800 |
| 2021-11-18 | 13.33 | $12.45 | 291413 |
| 2021-11-17 | 13.43 | $12.70 | 542700 |
| 2021-11-16 | 13.51 | $12.89 | 439000 |
| 2021-11-15 | 13.57 | $13.24 | 549100 |
| 2021-11-12 | 13.60 | $13.59 | 689050 |
| 2021-11-11 | 13.59 | $13.77 | 222817 |
| 2021-11-10 | 13.57 | $13.74 | 292100 |
| 2021-11-09 | 13.54 | $13.84 | 243947 |
| 2021-11-08 | 13.51 | $13.74 | 153300 |
| 2021-11-05 | 13.48 | $13.79 | 340846 |
| 2021-11-04 | 13.45 | $13.42 | 219515 |
| 2021-11-03 | 13.46 | $13.55 | 245822 |
| 2021-11-02 | 13.45 | $13.41 | 176800 |
| 2021-11-01 | 13.46 | $13.68 | 214323 |
| 2021-10-29 | 13.44 | $13.40 | 165800 |
| 2021-10-28 | 13.45 | $13.37 | 177135 |
| 2021-10-27 | 13.46 | $13.34 | 172622 |
| 2021-10-26 | 13.47 | $13.30 | 197334 |
| 2021-10-25 | 13.49 | $13.49 | 143445 |
| 2021-10-22 | 13.49 | $13.40 | 173900 |
| 2021-10-21 | 13.50 | $13.52 | 246800 |
| 2021-10-20 | 13.50 | $13.56 | 167636 |
| 2021-10-19 | 13.50 | $13.40 | 215739 |
| 2021-10-18 | 13.51 | $13.45 | 215416 |
| 2021-10-15 | 13.51 | $13.34 | 246927 |
| 2021-10-14 | 13.53 | $13.48 | 203741 |
| 2021-10-13 | 13.53 | $13.48 | 271700 |
| 2021-10-12 | 13.53 | $13.57 | 140000 |
| 2021-10-11 | 13.52 | $13.52 | 133500 |
| 2021-10-08 | 13.51 | $13.60 | 112641 |
| 2021-10-07 | 13.49 | $13.58 | 243100 |
| 2021-10-06 | 13.48 | $13.63 | 196720 |
| 2021-10-05 | 13.46 | $13.72 | 265711 |
| 2021-10-04 | 13.43 | $13.52 | 273632 |
| 2021-10-01 | 13.42 | $13.54 | 300461 |
| 2021-09-30 | 13.42 | $13.17 | 366600 |
| 2021-09-29 | 13.44 | $13.57 | 306700 |
| 2021-09-28 | 13.44 | $13.43 | 301600 |
| 2021-09-27 | 13.44 | $13.61 | 299734 |
| 2021-09-24 | 13.43 | $13.53 | 203588 |
| 2021-09-23 | 13.43 | $13.50 | 152149 |
| 2021-09-22 | 13.43 | $13.39 | 182339 |
| 2021-09-21 | 13.44 | $13.37 | 138138 |
| 2021-09-20 | 13.45 | $13.29 | 242025 |
| 2021-09-17 | 13.48 | $13.50 | 889100 |
| 2021-09-16 | 13.48 | $13.23 | 213200 |
| 2021-09-15 | 13.50 | $13.35 | 212917 |
| 2021-09-14 | 13.51 | $13.23 | 273416 |
| 2021-09-13 | 13.54 | $13.37 | 314700 |
| 2021-09-10 | 13.55 | $13.15 | 270900 |
| 2021-09-09 | 13.58 | $13.48 | 248344 |
| 2021-09-08 | 13.58 | $13.53 | 295700 |
| 2021-09-07 | 13.57 | $13.64 | 230500 |
| 2021-09-03 | 13.55 | $13.81 | 168310 |
| 2021-09-02 | 13.52 | $13.76 | 204732 |
| 2021-09-01 | 13.49 | $13.77 | 185900 |
| 2021-08-31 | 13.46 | $13.76 | 236600 |
| 2021-08-30 | 13.44 | $13.59 | 223600 |
| 2021-08-27 | 13.43 | $13.72 | 380800 |
| 2021-08-26 | 13.41 | $13.48 | 201007 |
| 2021-08-25 | 13.42 | $13.65 | 213622 |
| 2021-08-24 | 13.41 | $13.62 | 212700 |
| 2021-08-23 | 13.41 | $13.41 | 180152 |
| 2021-08-20 | 13.44 | $13.27 | 338514 |
| 2021-08-19 | 13.48 | $12.97 | 371046 |
| 2021-08-18 | 13.55 | $13.15 | 356600 |
| 2021-08-17 | 13.61 | $13.33 | 244900 |
| 2021-08-16 | 13.66 | $13.41 | 303805 |
| 2021-08-13 | 13.70 | $13.40 | 336100 |
| 2021-08-12 | 13.74 | $13.03 | 392933 |
| 2021-08-11 | 13.83 | $12.94 | 248924 |
| 2021-08-10 | 13.93 | $12.95 | 1.0M |
| 2021-08-09 | 14.04 | $13.88 | 185913 |
| 2021-08-06 | 14.06 | $14.10 | 145400 |
| 2021-08-05 | 14.07 | $14.03 | 168822 |
| 2021-08-04 | 14.07 | $13.80 | 201501 |
| 2021-08-03 | 14.11 | $14.13 | 205300 |
| 2021-08-02 | 14.11 | $13.91 | 267736 |
| 2021-07-30 | 14.14 | $14.11 | 185900 |
| 2021-07-29 | 14.16 | $14.23 | 152722 |
| 2021-07-28 | 14.17 | $14.18 | 170200 |
| 2021-07-27 | 14.18 | $14.01 | 144500 |
| 2021-07-26 | 14.22 | $14.12 | 153200 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
1.36
2026-07-22
Close Price
$1.37
Vol: 111116
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
1.31
Average
5.55
Maximum
14.01
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 1.36 | $1.37 | 111116 |
| 2026-07-21 | 1.37 | $1.34 | 37895 |
| 2026-07-20 | 1.37 | $1.36 | 92100 |
| 2026-07-17 | 1.38 | $1.38 | 42200 |
| 2026-07-16 | 1.38 | $1.40 | 275619 |
| 2026-07-15 | 1.38 | $1.38 | 248900 |
| 2026-07-14 | 1.38 | $1.34 | 325411 |
| 2026-07-13 | 1.39 | $1.31 | 61800 |
| 2026-07-10 | 1.41 | $1.38 | 162506 |
| 2026-07-09 | 1.42 | $1.35 | 99000 |
| 2026-07-08 | 1.43 | $1.43 | 73920 |
| 2026-07-07 | 1.43 | $1.44 | 113724 |
| 2026-07-06 | 1.43 | $1.46 | 150304 |
| 2026-07-02 | 1.42 | $1.45 | 128022 |
| 2026-07-01 | 1.42 | $1.47 | 193900 |
| 2026-06-30 | 1.41 | $1.50 | 223536 |
| 2026-06-29 | 1.39 | $1.49 | 206200 |
| 2026-06-26 | 1.37 | $1.41 | 266526 |
| 2026-06-25 | 1.37 | $1.36 | 180300 |
| 2026-06-24 | 1.37 | $1.34 | 102100 |
| 2026-06-23 | 1.38 | $1.30 | 266609 |
| 2026-06-22 | 1.41 | $1.33 | 122928 |
| 2026-06-18 | 1.42 | $1.32 | 904990 |
| 2026-06-17 | 1.45 | $1.41 | 68000 |
| 2026-06-16 | 1.45 | $1.41 | 144316 |
| 2026-06-15 | 1.46 | $1.44 | 57737 |
| 2026-06-12 | 1.47 | $1.47 | 78803 |
| 2026-06-11 | 1.47 | $1.45 | 52100 |
| 2026-06-10 | 1.47 | $1.44 | 68058 |
| 2026-06-09 | 1.47 | $1.45 | 187323 |
| 2026-06-08 | 1.48 | $1.48 | 200908 |
| 2026-06-05 | 1.47 | $1.53 | 190950 |
| 2026-06-04 | 1.46 | $1.54 | 36352 |
| 2026-06-03 | 1.44 | $1.52 | 164868 |
| 2026-06-02 | 1.43 | $1.50 | 64916 |
| 2026-06-01 | 1.41 | $1.48 | 170303 |
| 2026-05-29 | 1.40 | $1.46 | 150126 |
| 2026-05-28 | 1.39 | $1.50 | 224370 |
| 2026-05-27 | 1.37 | $1.45 | 50334 |
| 2026-05-26 | 1.35 | $1.40 | 72556 |
| 2026-05-22 | 1.35 | $1.38 | 79800 |
| 2026-05-21 | 1.35 | $1.38 | 397519 |
| 2026-05-20 | 1.35 | $1.33 | 151400 |
| 2026-05-19 | 1.36 | $1.30 | 187506 |
| 2026-05-18 | 1.38 | $1.34 | 240700 |
| 2026-05-15 | 1.39 | $1.37 | 87700 |
| 2026-05-14 | 1.40 | $1.36 | 70300 |
| 2026-05-13 | 1.41 | $1.33 | 143000 |
| 2026-05-12 | 1.43 | $1.32 | 391611 |
| 2026-05-11 | 1.46 | $1.42 | 94500 |
| 2026-05-08 | 1.47 | $1.47 | 80900 |
| 2026-05-07 | 1.47 | $1.55 | 117413 |
| 2026-05-06 | 1.46 | $1.49 | 104208 |
| 2026-05-05 | 1.45 | $1.42 | 324305 |
| 2026-05-04 | 1.46 | $1.41 | 44900 |
| 2026-05-01 | 1.48 | $1.45 | 113427 |
| 2026-04-30 | 1.49 | $1.50 | 113700 |
| 2026-04-29 | 1.49 | $1.54 | 39340 |
| 2026-04-28 | 1.48 | $1.51 | 34300 |
| 2026-04-27 | 1.47 | $1.50 | 99312 |
| 2026-04-24 | 1.47 | $1.45 | 126100 |
| 2026-04-23 | 1.48 | $1.52 | 104039 |
| 2026-04-22 | 1.47 | $1.54 | 59400 |
| 2026-04-21 | 1.46 | $1.55 | 77400 |
| 2026-04-20 | 1.45 | $1.58 | 72729 |
| 2026-04-17 | 1.42 | $1.60 | 136200 |
| 2026-04-16 | 1.39 | $1.58 | 118300 |
| 2026-04-15 | 1.36 | $1.57 | 250497 |
| 2026-04-14 | 1.33 | $1.44 | 167400 |
| 2026-04-13 | 1.32 | $1.40 | 142300 |
| 2026-04-10 | 1.31 | $1.35 | 217369 |
| 2026-04-09 | 1.32 | $1.37 | 140239 |
| 2026-04-08 | 1.33 | $1.43 | 231451 |
| 2026-04-07 | 1.32 | $1.36 | 112335 |
| 2026-04-06 | 1.33 | $1.37 | 91900 |
| 2026-04-02 | 1.34 | $1.32 | 219651 |
| 2026-04-01 | 1.36 | $1.30 | 579130 |
| 2026-03-31 | 1.39 | $1.45 | 370049 |
| 2026-03-30 | 1.40 | $1.40 | 151123 |
| 2026-03-27 | 1.41 | $1.40 | 140732 |
| 2026-03-26 | 1.44 | $1.47 | 113600 |
| 2026-03-25 | 1.45 | $1.45 | 88800 |
| 2026-03-24 | 1.46 | $1.44 | 95478 |
| 2026-03-23 | 1.49 | $1.47 | 205500 |
| 2026-03-20 | 1.51 | $1.53 | 536200 |
| 2026-03-19 | 1.52 | $1.50 | 256000 |
| 2026-03-18 | 1.54 | $1.55 | 132000 |
| 2026-03-17 | 1.56 | $1.56 | 135225 |
| 2026-03-16 | 1.58 | $1.56 | 120900 |
| 2026-03-13 | 1.60 | $1.57 | 199102 |
| 2026-03-12 | 1.62 | $1.58 | 164700 |
| 2026-03-11 | 1.65 | $1.64 | 127500 |
| 2026-03-10 | 1.67 | $1.70 | 103200 |
| 2026-03-09 | 1.68 | $1.72 | 240500 |
| 2026-03-06 | 1.69 | $1.72 | 132600 |
| 2026-03-05 | 1.70 | $1.75 | 79835 |
| 2026-03-04 | 1.70 | $1.80 | 107000 |
| 2026-03-03 | 1.70 | $1.77 | 140213 |
| 2026-03-02 | 1.71 | $1.79 | 138201 |
| 2026-02-27 | 1.71 | $1.74 | 169600 |
| 2026-02-26 | 1.72 | $1.76 | 178824 |
| 2026-02-25 | 1.74 | $1.74 | 140100 |
| 2026-02-24 | 1.76 | $1.71 | 192900 |
| 2026-02-23 | 1.79 | $1.66 | 254000 |
| 2026-02-20 | 1.84 | $1.72 | 173210 |
| 2026-02-19 | 1.89 | $1.73 | 422924 |
| 2026-02-18 | 1.94 | $1.69 | 327000 |
| 2026-02-17 | 2.01 | $1.73 | 507142 |
| 2026-02-13 | 2.08 | $1.95 | 289722 |
| 2026-02-12 | 2.12 | $2.01 | 661600 |
| 2026-02-11 | 2.16 | $2.27 | 188944 |
| 2026-02-10 | 2.14 | $2.29 | 203500 |
| 2026-02-09 | 2.12 | $2.16 | 127200 |
| 2026-02-06 | 2.12 | $2.11 | 103737 |
| 2026-02-05 | 2.14 | $2.07 | 208229 |
| 2026-02-04 | 2.16 | $2.15 | 136200 |
| 2026-02-03 | 2.18 | $2.16 | 83300 |
| 2026-02-02 | 2.19 | $2.22 | 185333 |
| 2026-01-30 | 2.20 | $2.13 | 242534 |
| 2026-01-29 | 2.22 | $2.25 | 271934 |
| 2026-01-28 | 2.22 | $2.17 | 264800 |
| 2026-01-27 | 2.25 | $2.22 | 154400 |
| 2026-01-26 | 2.26 | $2.19 | 237800 |
| 2026-01-23 | 2.29 | $2.27 | 111400 |
| 2026-01-22 | 2.30 | $2.31 | 82649 |
| 2026-01-21 | 2.31 | $2.35 | 121543 |
| 2026-01-20 | 2.31 | $2.37 | 94634 |
| 2026-01-16 | 2.30 | $2.53 | 212326 |
| 2026-01-15 | 2.26 | $2.47 | 418200 |
| 2026-01-14 | 2.23 | $2.26 | 238500 |
| 2026-01-13 | 2.24 | $2.20 | 301804 |
| 2026-01-12 | 2.27 | $2.22 | 178245 |
| 2026-01-09 | 2.29 | $2.25 | 166311 |
| 2026-01-08 | 2.32 | $2.28 | 110236 |
| 2026-01-07 | 2.34 | $2.29 | 260528 |
| 2026-01-06 | 2.36 | $2.35 | 241016 |
| 2026-01-05 | 2.38 | $2.29 | 218378 |
| 2026-01-02 | 2.41 | $2.37 | 117900 |
| 2025-12-31 | 2.43 | $2.40 | 165700 |
| 2025-12-30 | 2.44 | $2.40 | 334100 |
| 2025-12-29 | 2.46 | $2.41 | 352901 |
| 2025-12-26 | 2.48 | $2.44 | 214241 |
| 2025-12-24 | 2.50 | $2.46 | 53600 |
| 2025-12-23 | 2.52 | $2.43 | 194600 |
| 2025-12-22 | 2.55 | $2.48 | 285500 |
| 2025-12-19 | 2.57 | $2.43 | 582152 |
| 2025-12-18 | 2.61 | $2.49 | 288920 |
| 2025-12-17 | 2.64 | $2.51 | 183700 |
| 2025-12-16 | 2.67 | $2.54 | 173645 |
| 2025-12-15 | 2.70 | $2.57 | 286800 |
| 2025-12-12 | 2.73 | $2.65 | 110726 |
| 2025-12-11 | 2.75 | $2.73 | 94234 |
| 2025-12-10 | 2.75 | $2.73 | 125740 |
| 2025-12-09 | 2.76 | $2.81 | 202607 |
| 2025-12-08 | 2.74 | $2.76 | 79700 |
| 2025-12-05 | 2.74 | $2.76 | 183435 |
| 2025-12-04 | 2.73 | $2.75 | 170324 |
| 2025-12-03 | 2.73 | $2.78 | 182400 |
| 2025-12-02 | 2.72 | $2.83 | 108200 |
| 2025-12-01 | 2.70 | $2.75 | 84100 |
| 2025-11-28 | 2.69 | $2.81 | 110412 |
| 2025-11-26 | 2.66 | $2.73 | 108100 |
| 2025-11-25 | 2.65 | $2.75 | 222418 |
| 2025-11-24 | 2.64 | $2.60 | 187086 |
| 2025-11-21 | 2.65 | $2.58 | 186700 |
| 2025-11-20 | 2.67 | $2.58 | 147835 |
| 2025-11-19 | 2.69 | $2.68 | 182900 |
| 2025-11-18 | 2.70 | $2.71 | 85818 |
| 2025-11-17 | 2.70 | $2.70 | 125100 |
| 2025-11-14 | 2.70 | $2.75 | 91824 |
| 2025-11-13 | 2.70 | $2.72 | 99365 |
| 2025-11-12 | 2.70 | $2.77 | 248700 |
| 2025-11-11 | 2.69 | $2.73 | 213336 |
| 2025-11-10 | 2.68 | $2.68 | 227700 |
| 2025-11-07 | 2.69 | $2.78 | 241936 |
| 2025-11-06 | 2.67 | $2.76 | 490425 |
| 2025-11-05 | 2.66 | $2.66 | 88341 |
| 2025-11-04 | 2.66 | $2.62 | 362148 |
| 2025-11-03 | 2.68 | $2.64 | 152800 |
| 2025-10-31 | 2.70 | $2.68 | 179715 |
| 2025-10-30 | 2.71 | $2.64 | 122700 |
| 2025-10-29 | 2.73 | $2.73 | 155200 |
| 2025-10-28 | 2.73 | $2.74 | 79100 |
| 2025-10-27 | 2.73 | $2.83 | 171104 |
| 2025-10-24 | 2.72 | $2.80 | 112900 |
| 2025-10-23 | 2.71 | $2.79 | 138427 |
| 2025-10-22 | 2.70 | $2.75 | 249542 |
| 2025-10-21 | 2.69 | $2.70 | 166200 |
| 2025-10-20 | 2.70 | $2.69 | 381600 |
| 2025-10-17 | 2.71 | $2.58 | 265100 |
| 2025-10-16 | 2.75 | $2.64 | 175805 |
| 2025-10-15 | 2.78 | $2.72 | 173672 |
| 2025-10-14 | 2.80 | $2.76 | 672700 |
| 2025-10-13 | 2.81 | $2.72 | 260941 |
| 2025-10-10 | 2.84 | $2.70 | 258414 |
| 2025-10-09 | 2.87 | $2.70 | 164719 |
| 2025-10-08 | 2.91 | $2.74 | 232934 |
| 2025-10-07 | 2.95 | $2.71 | 409200 |
| 2025-10-06 | 2.99 | $2.82 | 319228 |
| 2025-10-03 | 3.03 | $2.95 | 265541 |
| 2025-10-02 | 3.04 | $2.97 | 205700 |
| 2025-10-01 | 3.04 | $3.00 | 123060 |
| 2025-09-30 | 3.05 | $3.00 | 262100 |
| 2025-09-29 | 3.05 | $3.00 | 148521 |
| 2025-09-26 | 3.05 | $3.02 | 118228 |
| 2025-09-25 | 3.05 | $2.99 | 107920 |
| 2025-09-24 | 3.05 | $3.04 | 100005 |
| 2025-09-23 | 3.04 | $3.00 | 159525 |
| 2025-09-22 | 3.04 | $2.99 | 258100 |
| 2025-09-19 | 3.04 | $3.01 | 534500 |
| 2025-09-18 | 3.04 | $3.10 | 206900 |
| 2025-09-17 | 3.01 | $2.99 | 310846 |
| 2025-09-16 | 3.01 | $2.95 | 112228 |
| 2025-09-15 | 3.01 | $2.96 | 133200 |
| 2025-09-12 | 3.01 | $2.99 | 144334 |
| 2025-09-11 | 3.00 | $3.01 | 190000 |
| 2025-09-10 | 2.98 | $3.00 | 204100 |
| 2025-09-09 | 2.97 | $3.03 | 293914 |
| 2025-09-08 | 2.94 | $2.98 | 239709 |
| 2025-09-05 | 2.93 | $3.01 | 285700 |
| 2025-09-04 | 2.90 | $2.97 | 341700 |
| 2025-09-03 | 2.87 | $2.93 | 336200 |
| 2025-09-02 | 2.85 | $2.84 | 174104 |
| 2025-08-29 | 2.84 | $2.89 | 175900 |
| 2025-08-28 | 2.83 | $2.85 | 122701 |
| 2025-08-27 | 2.81 | $2.78 | 87924 |
| 2025-08-26 | 2.81 | $2.78 | 116504 |
| 2025-08-25 | 2.81 | $2.80 | 139500 |
| 2025-08-22 | 2.80 | $2.84 | 338007 |
| 2025-08-21 | 2.78 | $2.67 | 389500 |
| 2025-08-20 | 2.80 | $2.78 | 185400 |
| 2025-08-19 | 2.80 | $2.76 | 155008 |
| 2025-08-18 | 2.79 | $2.79 | 216700 |
| 2025-08-15 | 2.78 | $2.76 | 348100 |
| 2025-08-14 | 2.78 | $2.84 | 146600 |
| 2025-08-13 | 2.75 | $2.87 | 233400 |
| 2025-08-12 | 2.72 | $2.76 | 375711 |
| 2025-08-11 | 2.70 | $2.75 | 418300 |
| 2025-08-08 | 2.69 | $2.83 | 421838 |
| 2025-08-07 | 2.65 | $2.86 | 380889 |
| 2025-08-06 | 2.60 | $2.72 | 415127 |
| 2025-08-05 | 2.57 | $2.55 | 375500 |
| 2025-08-04 | 2.57 | $2.59 | 174300 |
| 2025-08-01 | 2.56 | $2.52 | 188100 |
| 2025-07-31 | 2.57 | $2.55 | 211028 |
| 2025-07-30 | 2.57 | $2.50 | 312603 |
| 2025-07-29 | 2.58 | $2.58 | 143119 |
| 2025-07-28 | 2.58 | $2.60 | 173083 |
| 2025-07-25 | 2.57 | $2.66 | 240332 |
| 2025-07-24 | 2.55 | $2.64 | 382066 |
| 2025-07-23 | 2.53 | $2.58 | 292849 |
| 2025-07-22 | 2.52 | $2.54 | 327747 |
| 2025-07-21 | 2.51 | $2.43 | 209607 |
| 2025-07-18 | 2.53 | $2.45 | 461027 |
| 2025-07-17 | 2.54 | $2.50 | 337700 |
| 2025-07-16 | 2.55 | $2.51 | 229167 |
| 2025-07-15 | 2.55 | $2.48 | 271614 |
| 2025-07-14 | 2.57 | $2.52 | 158200 |
| 2025-07-11 | 2.57 | $2.50 | 239022 |
| 2025-07-10 | 2.58 | $2.56 | 194703 |
| 2025-07-09 | 2.58 | $2.55 | 127207 |
| 2025-07-08 | 2.58 | $2.56 | 211700 |
| 2025-07-07 | 2.58 | $2.52 | 383534 |
| 2025-07-03 | 2.58 | $2.57 | 131000 |
| 2025-07-02 | 2.58 | $2.59 | 284216 |
| 2025-07-01 | 2.57 | $2.58 | 590600 |
| 2025-06-30 | 2.56 | $2.47 | 601020 |
| 2025-06-27 | 2.58 | $2.46 | 7.8M |
| 2025-06-26 | 2.59 | $2.62 | 374939 |
| 2025-06-25 | 2.58 | $2.61 | 613300 |
| 2025-06-24 | 2.56 | $2.69 | 464000 |
| 2025-06-23 | 2.53 | $2.62 | 946400 |
| 2025-06-20 | 2.50 | $2.42 | 2.6M |
| 2025-06-18 | 2.51 | $2.42 | 1.0M |
| 2025-06-17 | 2.52 | $2.30 | 896904 |
| 2025-06-16 | 2.56 | $2.36 | 1.1M |
| 2025-06-13 | 2.59 | $2.42 | 671100 |
| 2025-06-12 | 2.61 | $2.55 | 649802 |
| 2025-06-11 | 2.61 | $2.56 | 524000 |
| 2025-06-10 | 2.61 | $2.60 | 464100 |
| 2025-06-09 | 2.60 | $2.55 | 455242 |
| 2025-06-06 | 2.59 | $2.61 | 295719 |
| 2025-06-05 | 2.57 | $2.54 | 350700 |
| 2025-06-04 | 2.56 | $2.58 | 439700 |
| 2025-06-03 | 2.54 | $2.68 | 372533 |
| 2025-06-02 | 2.49 | $2.53 | 426009 |
| 2025-05-30 | 2.47 | $2.59 | 470110 |
| 2025-05-29 | 2.43 | $2.55 | 355818 |
| 2025-05-28 | 2.39 | $2.44 | 453743 |
| 2025-05-27 | 2.37 | $2.46 | 341033 |
| 2025-05-23 | 2.34 | $2.38 | 325935 |
| 2025-05-22 | 2.32 | $2.37 | 618700 |
| 2025-05-21 | 2.30 | $2.33 | 534717 |
| 2025-05-20 | 2.29 | $2.40 | 262503 |
| 2025-05-19 | 2.25 | $2.46 | 241800 |
| 2025-05-16 | 2.20 | $2.47 | 405234 |
| 2025-05-15 | 2.14 | $2.41 | 489402 |
| 2025-05-14 | 2.08 | $2.31 | 405600 |
| 2025-05-13 | 2.03 | $2.39 | 355804 |
| 2025-05-12 | 1.96 | $2.27 | 384900 |
| 2025-05-09 | 1.91 | $2.13 | 346013 |
| 2025-05-08 | 1.87 | $2.18 | 395412 |
| 2025-05-07 | 1.82 | $2.18 | 706714 |
| 2025-05-06 | 1.76 | $1.90 | 318200 |
| 2025-05-05 | 1.75 | $1.91 | 183100 |
| 2025-05-02 | 1.73 | $1.95 | 274421 |
| 2025-05-01 | 1.71 | $1.92 | 210075 |
| 2025-04-30 | 1.69 | $1.97 | 488123 |
| 2025-04-29 | 1.66 | $2.00 | 799500 |
| 2025-04-28 | 1.62 | $1.72 | 239100 |
| 2025-04-25 | 1.64 | $1.64 | 777804 |
| 2025-04-24 | 1.68 | $1.76 | 473514 |
| 2025-04-23 | 1.69 | $1.76 | 588112 |
| 2025-04-22 | 1.72 | $1.78 | 491900 |
| 2025-04-21 | 1.74 | $1.61 | 591646 |
| 2025-04-17 | 1.81 | $1.73 | 817800 |
| 2025-04-16 | 1.86 | $1.74 | 550542 |
| 2025-04-15 | 1.93 | $1.82 | 675500 |
| 2025-04-14 | 1.98 | $1.78 | 693600 |
| 2025-04-11 | 2.06 | $1.83 | 280800 |
| 2025-04-10 | 2.14 | $1.83 | 455442 |
| 2025-04-09 | 2.24 | $2.11 | 964646 |
| 2025-04-08 | 2.29 | $1.89 | 670300 |
| 2025-04-07 | 2.40 | $1.99 | 775089 |
| 2025-04-04 | 2.50 | $2.21 | 593700 |
| 2025-04-03 | 2.58 | $2.39 | 280703 |
| 2025-04-02 | 2.63 | $2.54 | 184748 |
| 2025-04-01 | 2.66 | $2.51 | 159500 |
| 2025-03-31 | 2.70 | $2.60 | 243500 |
| 2025-03-28 | 2.73 | $2.61 | 148561 |
| 2025-03-27 | 2.76 | $2.70 | 225300 |
| 2025-03-26 | 2.77 | $2.75 | 258012 |
| 2025-03-25 | 2.78 | $2.72 | 131803 |
| 2025-03-24 | 2.80 | $2.78 | 271013 |
| 2025-03-21 | 2.81 | $2.85 | 1.0M |
| 2025-03-20 | 2.80 | $2.83 | 165833 |
| 2025-03-19 | 2.80 | $2.82 | 301804 |
| 2025-03-18 | 2.80 | $2.81 | 291710 |
| 2025-03-17 | 2.80 | $2.87 | 342709 |
| 2025-03-14 | 2.79 | $2.83 | 313234 |
| 2025-03-13 | 2.79 | $2.76 | 260817 |
| 2025-03-12 | 2.80 | $2.75 | 260000 |
| 2025-03-11 | 2.82 | $2.78 | 357503 |
| 2025-03-10 | 2.83 | $2.79 | 285773 |
| 2025-03-07 | 2.84 | $2.81 | 318846 |
| 2025-03-06 | 2.85 | $2.82 | 224700 |
| 2025-03-05 | 2.86 | $2.82 | 221000 |
| 2025-03-04 | 2.87 | $2.85 | 342361 |
| 2025-03-03 | 2.88 | $2.87 | 437619 |
| 2025-02-28 | 2.88 | $2.96 | 414800 |
| 2025-02-27 | 2.87 | $2.85 | 365300 |
| 2025-02-26 | 2.88 | $2.86 | 437900 |
| 2025-02-25 | 2.89 | $2.77 | 353100 |
| 2025-02-24 | 2.91 | $2.83 | 235300 |
| 2025-02-21 | 2.93 | $2.87 | 386121 |
| 2025-02-20 | 2.94 | $2.96 | 456000 |
| 2025-02-19 | 2.94 | $2.85 | 659841 |
| 2025-02-18 | 2.96 | $2.80 | 636900 |
| 2025-02-14 | 2.99 | $2.90 | 930100 |
| 2025-02-13 | 3.01 | $3.19 | 588955 |
| 2025-02-12 | 2.97 | $3.07 | 443240 |
| 2025-02-11 | 2.94 | $3.07 | 264616 |
| 2025-02-10 | 2.92 | $3.04 | 205309 |
| 2025-02-07 | 2.89 | $2.99 | 323633 |
| 2025-02-06 | 2.87 | $3.02 | 277200 |
| 2025-02-05 | 2.84 | $2.97 | 325733 |
| 2025-02-04 | 2.82 | $2.93 | 372403 |
| 2025-02-03 | 2.80 | $2.79 | 228600 |
| 2025-01-31 | 2.81 | $2.84 | 180486 |
| 2025-01-30 | 2.82 | $2.85 | 153142 |
| 2025-01-29 | 2.82 | $2.77 | 392700 |
| 2025-01-28 | 2.83 | $2.88 | 203330 |
| 2025-01-27 | 2.83 | $2.89 | 248641 |
| 2025-01-24 | 2.83 | $2.90 | 163900 |
| 2025-01-23 | 2.82 | $2.87 | 253564 |
| 2025-01-22 | 2.82 | $2.96 | 565300 |
| 2025-01-21 | 2.80 | $2.97 | 355244 |
| 2025-01-17 | 2.78 | $2.97 | 457637 |
| 2025-01-16 | 2.75 | $2.93 | 302139 |
| 2025-01-15 | 2.73 | $2.83 | 194839 |
| 2025-01-14 | 2.72 | $2.79 | 321017 |
| 2025-01-13 | 2.73 | $2.67 | 260700 |
| 2025-01-10 | 2.76 | $2.69 | 663700 |
| 2025-01-08 | 2.79 | $2.74 | 327500 |
| 2025-01-07 | 2.82 | $2.79 | 496800 |
| 2025-01-06 | 2.85 | $2.82 | 443531 |
| 2025-01-03 | 2.87 | $2.85 | 444601 |
| 2025-01-02 | 2.89 | $2.79 | 474610 |
| 2024-12-31 | 2.93 | $2.79 | 1.0M |
| 2024-12-30 | 2.97 | $2.78 | 531100 |
| 2024-12-27 | 3.02 | $2.87 | 413600 |
| 2024-12-26 | 3.07 | $3.00 | 451533 |
| 2024-12-24 | 3.09 | $2.97 | 352617 |
| 2024-12-23 | 3.13 | $2.86 | 549500 |
| 2024-12-20 | 3.19 | $2.93 | 792430 |
| 2024-12-19 | 3.26 | $2.97 | 496362 |
| 2024-12-18 | 3.32 | $3.00 | 503428 |
| 2024-12-17 | 3.38 | $3.21 | 376544 |
| 2024-12-16 | 3.42 | $3.29 | 239807 |
| 2024-12-13 | 3.44 | $3.36 | 321200 |
| 2024-12-12 | 3.44 | $3.42 | 242000 |
| 2024-12-11 | 3.44 | $3.43 | 248410 |
| 2024-12-10 | 3.44 | $3.44 | 243522 |
| 2024-12-09 | 3.43 | $3.33 | 181100 |
| 2024-12-06 | 3.44 | $3.30 | 333834 |
| 2024-12-05 | 3.46 | $3.24 | 207706 |
| 2024-12-04 | 3.49 | $3.28 | 199249 |
| 2024-12-03 | 3.52 | $3.35 | 406100 |
| 2024-12-02 | 3.54 | $3.47 | 997459 |
| 2024-11-29 | 3.53 | $3.55 | 196033 |
| 2024-11-27 | 3.51 | $3.58 | 367300 |
| 2024-11-26 | 3.48 | $3.47 | 345948 |
| 2024-11-25 | 3.46 | $3.52 | 458223 |
| 2024-11-22 | 3.43 | $3.52 | 504600 |
| 2024-11-21 | 3.40 | $3.52 | 331244 |
| 2024-11-20 | 3.36 | $3.47 | 478400 |
| 2024-11-19 | 3.32 | $3.48 | 489013 |
| 2024-11-18 | 3.27 | $3.32 | 347500 |
| 2024-11-15 | 3.25 | $3.26 | 471325 |
| 2024-11-14 | 3.24 | $3.35 | 454528 |
| 2024-11-13 | 3.20 | $3.36 | 563500 |
| 2024-11-12 | 3.16 | $3.27 | 860542 |
| 2024-11-11 | 3.12 | $3.39 | 663898 |
| 2024-11-08 | 3.06 | $3.15 | 419020 |
| 2024-11-07 | 3.04 | $3.08 | 847949 |
| 2024-11-06 | 3.03 | $3.04 | 656915 |
| 2024-11-05 | 3.02 | $3.01 | 255117 |
| 2024-11-04 | 3.02 | $3.01 | 336400 |
| 2024-11-01 | 3.02 | $2.95 | 317037 |
| 2024-10-31 | 3.03 | $2.98 | 313804 |
| 2024-10-30 | 3.04 | $2.99 | 292000 |
| 2024-10-29 | 3.04 | $2.95 | 360000 |
| 2024-10-28 | 3.06 | $3.03 | 291137 |
| 2024-10-25 | 3.06 | $2.99 | 189741 |
| 2024-10-24 | 3.07 | $3.10 | 298200 |
| 2024-10-23 | 3.05 | $3.01 | 259600 |
| 2024-10-22 | 3.06 | $2.94 | 273100 |
| 2024-10-21 | 3.07 | $3.02 | 346400 |
| 2024-10-18 | 3.08 | $3.16 | 245348 |
| 2024-10-17 | 3.05 | $3.12 | 176000 |
| 2024-10-16 | 3.03 | $3.13 | 344200 |
| 2024-10-15 | 3.00 | $3.03 | 332834 |
| 2024-10-14 | 2.99 | $3.00 | 379611 |
| 2024-10-11 | 2.98 | $2.89 | 335546 |
| 2024-10-10 | 2.99 | $2.83 | 283600 |
| 2024-10-09 | 3.02 | $2.89 | 245626 |
| 2024-10-08 | 3.04 | $2.88 | 278712 |
| 2024-10-07 | 3.06 | $2.92 | 414739 |
| 2024-10-04 | 3.08 | $3.02 | 240737 |
| 2024-10-03 | 3.08 | $2.99 | 346400 |
| 2024-10-02 | 3.09 | $2.99 | 244843 |
| 2024-10-01 | 3.10 | $2.98 | 593800 |
| 2024-09-30 | 3.10 | $3.17 | 410151 |
| 2024-09-27 | 3.07 | $3.19 | 385711 |
| 2024-09-26 | 3.03 | $3.22 | 411516 |
| 2024-09-25 | 2.98 | $3.11 | 633132 |
| 2024-09-24 | 2.94 | $3.14 | 343506 |
| 2024-09-23 | 2.88 | $3.16 | 947115 |
| 2024-09-20 | 2.82 | $2.84 | 886942 |
| 2024-09-19 | 2.80 | $2.99 | 427440 |
| 2024-09-18 | 2.76 | $2.98 | 602116 |
| 2024-09-17 | 2.71 | $2.98 | 533141 |
| 2024-09-16 | 2.65 | $2.79 | 359638 |
| 2024-09-13 | 2.62 | $2.87 | 555202 |
| 2024-09-12 | 2.58 | $2.66 | 389100 |
| 2024-09-11 | 2.56 | $2.56 | 283100 |
| 2024-09-10 | 2.57 | $2.63 | 351305 |
| 2024-09-09 | 2.57 | $2.60 | 277704 |
| 2024-09-06 | 2.57 | $2.62 | 295334 |
| 2024-09-05 | 2.56 | $2.72 | 285739 |
| 2024-09-04 | 2.54 | $2.63 | 199635 |
| 2024-09-03 | 2.53 | $2.65 | 664785 |
| 2024-08-30 | 2.52 | $2.63 | 262253 |
| 2024-08-29 | 2.50 | $2.58 | 277758 |
| 2024-08-28 | 2.50 | $2.50 | 266744 |
| 2024-08-27 | 2.52 | $2.57 | 211426 |
| 2024-08-26 | 2.52 | $2.52 | 306145 |
| 2024-08-23 | 2.54 | $2.58 | 397539 |
| 2024-08-22 | 2.54 | $2.54 | 201900 |
| 2024-08-21 | 2.56 | $2.60 | 263408 |
| 2024-08-20 | 2.56 | $2.56 | 214100 |
| 2024-08-19 | 2.58 | $2.67 | 192657 |
| 2024-08-16 | 2.58 | $2.61 | 138115 |
| 2024-08-15 | 2.59 | $2.62 | 228175 |
| 2024-08-14 | 2.60 | $2.56 | 214800 |
| 2024-08-13 | 2.63 | $2.55 | 345800 |
| 2024-08-12 | 2.66 | $2.50 | 412900 |
| 2024-08-09 | 2.71 | $2.61 | 335725 |
| 2024-08-08 | 2.75 | $2.61 | 334704 |
| 2024-08-07 | 2.79 | $2.61 | 502900 |
| 2024-08-06 | 2.84 | $2.57 | 638800 |
| 2024-08-05 | 2.91 | $2.69 | 687232 |
| 2024-08-02 | 2.96 | $2.81 | 563987 |
| 2024-08-01 | 3.00 | $2.96 | 523141 |
| 2024-07-31 | 3.01 | $2.98 | 382800 |
| 2024-07-30 | 3.02 | $3.01 | 348000 |
| 2024-07-29 | 3.03 | $3.05 | 218722 |
| 2024-07-26 | 3.02 | $3.08 | 366921 |
| 2024-07-25 | 3.02 | $3.05 | 254200 |
| 2024-07-24 | 3.01 | $2.98 | 402631 |
| 2024-07-23 | 3.02 | $3.14 | 411624 |
| 2024-07-22 | 3.00 | $3.07 | 308250 |
| 2024-07-19 | 2.99 | $3.06 | 394435 |
| 2024-07-18 | 2.98 | $3.00 | 351335 |
| 2024-07-17 | 2.98 | $3.18 | 327401 |
| 2024-07-16 | 2.94 | $3.19 | 388754 |
| 2024-07-15 | 2.89 | $3.13 | 406200 |
| 2024-07-12 | 2.85 | $3.16 | 673600 |
| 2024-07-11 | 2.80 | $3.17 | 885222 |
| 2024-07-10 | 2.74 | $2.75 | 270700 |
| 2024-07-09 | 2.76 | $2.72 | 375397 |
| 2024-07-08 | 2.79 | $2.77 | 354806 |
| 2024-07-05 | 2.82 | $2.85 | 408600 |
| 2024-07-03 | 2.83 | $2.89 | 172200 |
| 2024-07-02 | 2.84 | $2.91 | 480630 |
| 2024-07-01 | 2.85 | $2.88 | 697700 |
| 2024-06-28 | 2.86 | $2.97 | 1.2M |
| 2024-06-27 | 2.87 | $2.86 | 510700 |
| 2024-06-26 | 2.89 | $2.85 | 531342 |
| 2024-06-25 | 2.92 | $2.88 | 924127 |
| 2024-06-24 | 2.95 | $3.05 | 687021 |
| 2024-06-21 | 2.96 | $3.05 | 1.2M |
| 2024-06-20 | 2.96 | $3.05 | 1.4M |
| 2024-06-18 | 2.97 | $3.05 | 426100 |
| 2024-06-17 | 2.97 | $3.10 | 568600 |
| 2024-06-14 | 2.97 | $3.15 | 174015 |
| 2024-06-13 | 2.96 | $3.17 | 394479 |
| 2024-06-12 | 2.95 | $3.08 | 418233 |
| 2024-06-11 | 2.96 | $3.08 | 442921 |
| 2024-06-10 | 2.96 | $3.17 | 358737 |
| 2024-06-07 | 2.96 | $3.09 | 572400 |
| 2024-06-06 | 2.97 | $3.12 | 450005 |
| 2024-06-05 | 2.97 | $3.12 | 446506 |
| 2024-06-04 | 2.98 | $3.07 | 515939 |
| 2024-06-03 | 3.01 | $3.24 | 717400 |
| 2024-05-31 | 3.00 | $3.15 | 548800 |
| 2024-05-30 | 3.01 | $3.06 | 667000 |
| 2024-05-29 | 3.05 | $2.97 | 677300 |
| 2024-05-28 | 3.12 | $2.94 | 650516 |
| 2024-05-24 | 3.20 | $3.07 | 541418 |
| 2024-05-23 | 3.27 | $3.15 | 491000 |
| 2024-05-22 | 3.34 | $3.25 | 378900 |
| 2024-05-21 | 3.40 | $3.32 | 354600 |
| 2024-05-20 | 3.46 | $3.43 | 304100 |
| 2024-05-17 | 3.51 | $3.41 | 281377 |
| 2024-05-16 | 3.57 | $3.33 | 302239 |
| 2024-05-15 | 3.66 | $3.31 | 419016 |
| 2024-05-14 | 3.77 | $3.30 | 940200 |
| 2024-05-13 | 3.90 | $3.46 | 1.0M |
| 2024-05-10 | 4.02 | $3.64 | 855300 |
| 2024-05-09 | 4.12 | $3.74 | 686002 |
| 2024-05-08 | 4.22 | $3.83 | 1.1M |
| 2024-05-07 | 4.32 | $4.38 | 273232 |
| 2024-05-06 | 4.31 | $4.40 | 230581 |
| 2024-05-03 | 4.31 | $4.42 | 320500 |
| 2024-05-02 | 4.29 | $4.32 | 255148 |
| 2024-05-01 | 4.30 | $4.32 | 273239 |
| 2024-04-30 | 4.31 | $4.29 | 333785 |
| 2024-04-29 | 4.32 | $4.42 | 157000 |
| 2024-04-26 | 4.32 | $4.39 | 197800 |
| 2024-04-25 | 4.32 | $4.33 | 228500 |
| 2024-04-24 | 4.33 | $4.44 | 349600 |
| 2024-04-23 | 4.32 | $4.47 | 374800 |
| 2024-04-22 | 4.30 | $4.42 | 195900 |
| 2024-04-19 | 4.29 | $4.39 | 278717 |
| 2024-04-18 | 4.29 | $4.31 | 314531 |
| 2024-04-17 | 4.31 | $4.28 | 243600 |
| 2024-04-16 | 4.34 | $4.22 | 424600 |
| 2024-04-15 | 4.38 | $4.31 | 594641 |
| 2024-04-12 | 4.41 | $4.42 | 393800 |
| 2024-04-11 | 4.43 | $4.40 | 329912 |
| 2024-04-10 | 4.46 | $4.26 | 652000 |
| 2024-04-09 | 4.51 | $4.51 | 312500 |
| 2024-04-08 | 4.53 | $4.48 | 161561 |
| 2024-04-05 | 4.56 | $4.43 | 246900 |
| 2024-04-04 | 4.60 | $4.49 | 376400 |
| 2024-04-03 | 4.64 | $4.50 | 560300 |
| 2024-04-02 | 4.68 | $4.51 | 615311 |
| 2024-04-01 | 4.72 | $4.61 | 373915 |
| 2024-03-28 | 4.76 | $4.77 | 814191 |
| 2024-03-27 | 4.76 | $4.87 | 1.1M |
| 2024-03-26 | 4.74 | $4.78 | 467610 |
| 2024-03-25 | 4.75 | $4.90 | 462860 |
| 2024-03-22 | 4.72 | $4.84 | 376000 |
| 2024-03-21 | 4.71 | $4.93 | 390921 |
| 2024-03-20 | 4.67 | $4.88 | 395313 |
| 2024-03-19 | 4.65 | $4.73 | 356639 |
| 2024-03-18 | 4.65 | $4.76 | 565920 |
| 2024-03-15 | 4.64 | $4.79 | 997639 |
| 2024-03-14 | 4.63 | $4.71 | 300000 |
| 2024-03-13 | 4.63 | $4.84 | 254525 |
| 2024-03-12 | 4.61 | $4.79 | 360000 |
| 2024-03-11 | 4.60 | $4.79 | 236700 |
| 2024-03-08 | 4.58 | $4.77 | 244000 |
| 2024-03-07 | 4.57 | $4.74 | 161126 |
| 2024-03-06 | 4.56 | $4.69 | 183102 |
| 2024-03-05 | 4.57 | $4.66 | 275500 |
| 2024-03-04 | 4.58 | $4.64 | 238600 |
| 2024-03-01 | 4.61 | $4.78 | 272701 |
| 2024-02-29 | 4.61 | $4.74 | 441800 |
| 2024-02-28 | 4.62 | $4.56 | 210134 |
| 2024-02-27 | 4.67 | $4.66 | 286108 |
| 2024-02-26 | 4.71 | $4.63 | 364822 |
| 2024-02-23 | 4.76 | $4.68 | 438719 |
| 2024-02-22 | 4.82 | $4.68 | 413521 |
| 2024-02-21 | 4.88 | $4.70 | 537123 |
| 2024-02-20 | 4.95 | $4.50 | 837132 |
| 2024-02-16 | 5.08 | $4.71 | 778284 |
| 2024-02-15 | 5.19 | $4.86 | 1.8M |
| 2024-02-14 | 5.28 | $5.22 | 420910 |
| 2024-02-13 | 5.31 | $5.08 | 687522 |
| 2024-02-12 | 5.38 | $5.31 | 375900 |
| 2024-02-09 | 5.41 | $5.18 | 304700 |
| 2024-02-08 | 5.48 | $5.20 | 270955 |
| 2024-02-07 | 5.55 | $5.18 | 344607 |
| 2024-02-06 | 5.64 | $5.47 | 242309 |
| 2024-02-05 | 5.68 | $5.41 | 344400 |
| 2024-02-02 | 5.74 | $5.38 | 500040 |
| 2024-02-01 | 5.81 | $5.57 | 426522 |
| 2024-01-31 | 5.86 | $5.61 | 426400 |
| 2024-01-30 | 5.91 | $5.89 | 205255 |
| 2024-01-29 | 5.91 | $6.09 | 377039 |
| 2024-01-26 | 5.86 | $5.97 | 261600 |
| 2024-01-25 | 5.83 | $5.89 | 338700 |
| 2024-01-24 | 5.82 | $5.81 | 283400 |
| 2024-01-23 | 5.81 | $5.84 | 306312 |
| 2024-01-22 | 5.80 | $5.78 | 247000 |
| 2024-01-19 | 5.80 | $5.68 | 288380 |
| 2024-01-18 | 5.83 | $5.57 | 333833 |
| 2024-01-17 | 5.87 | $5.54 | 651200 |
| 2024-01-16 | 5.94 | $5.67 | 467300 |
| 2024-01-12 | 5.98 | $5.91 | 476000 |
| 2024-01-11 | 5.98 | $5.82 | 359112 |
| 2024-01-10 | 6.00 | $5.85 | 318000 |
| 2024-01-09 | 6.01 | $5.81 | 415938 |
| 2024-01-08 | 6.03 | $5.94 | 307400 |
| 2024-01-05 | 6.03 | $5.74 | 301600 |
| 2024-01-04 | 6.07 | $5.73 | 327000 |
| 2024-01-03 | 6.11 | $5.62 | 460402 |
| 2024-01-02 | 6.19 | $5.86 | 374034 |
| 2023-12-29 | 6.22 | $5.94 | 446249 |
| 2023-12-28 | 6.24 | $6.12 | 375248 |
| 2023-12-27 | 6.23 | $6.36 | 443700 |
| 2023-12-26 | 6.16 | $6.31 | 386214 |
| 2023-12-22 | 6.08 | $6.17 | 388317 |
| 2023-12-21 | 6.02 | $6.20 | 474548 |
| 2023-12-20 | 5.95 | $6.01 | 770838 |
| 2023-12-19 | 5.90 | $6.01 | 403435 |
| 2023-12-18 | 5.84 | $5.80 | 298320 |
| 2023-12-15 | 5.81 | $5.83 | 828600 |
| 2023-12-14 | 5.77 | $5.92 | 490700 |
| 2023-12-13 | 5.70 | $5.83 | 977839 |
| 2023-12-12 | 5.64 | $5.53 | 360872 |
| 2023-12-11 | 5.64 | $5.55 | 319800 |
| 2023-12-08 | 5.62 | $5.63 | 329510 |
| 2023-12-07 | 5.58 | $5.60 | 445029 |
| 2023-12-06 | 5.55 | $5.46 | 563900 |
| 2023-12-05 | 5.53 | $5.55 | 276700 |
| 2023-12-04 | 5.49 | $5.61 | 275600 |
| 2023-12-01 | 5.43 | $5.62 | 462303 |
| 2023-11-30 | 5.36 | $5.50 | 450000 |
| 2023-11-29 | 5.30 | $5.46 | 333019 |
| 2023-11-28 | 5.24 | $5.36 | 405600 |
| 2023-11-27 | 5.18 | $5.26 | 250400 |
| 2023-11-24 | 5.14 | $5.25 | 193400 |
| 2023-11-22 | 5.09 | $5.33 | 285988 |
| 2023-11-21 | 5.02 | $5.27 | 310107 |
| 2023-11-20 | 4.94 | $5.29 | 281014 |
| 2023-11-17 | 4.85 | $5.24 | 633554 |
| 2023-11-16 | 4.76 | $5.08 | 463027 |
| 2023-11-15 | 4.68 | $5.07 | 471252 |
| 2023-11-14 | 4.59 | $5.02 | 692700 |
| 2023-11-13 | 4.49 | $4.64 | 206470 |
| 2023-11-10 | 4.46 | $4.70 | 414700 |
| 2023-11-09 | 4.42 | $4.52 | 333947 |
| 2023-11-08 | 4.40 | $4.66 | 402100 |
| 2023-11-07 | 4.35 | $4.70 | 236226 |
| 2023-11-06 | 4.29 | $4.71 | 161800 |
| 2023-11-03 | 4.21 | $4.78 | 700902 |
| 2023-11-02 | 4.11 | $4.63 | 802410 |
| 2023-11-01 | 4.03 | $4.21 | 276800 |
| 2023-10-31 | 4.02 | $4.20 | 552198 |
| 2023-10-30 | 4.02 | $4.14 | 325164 |
| 2023-10-27 | 4.03 | $4.01 | 407600 |
| 2023-10-26 | 4.07 | $4.13 | 549716 |
| 2023-10-25 | 4.09 | $4.02 | 326300 |
| 2023-10-24 | 4.14 | $4.12 | 369906 |
| 2023-10-23 | 4.18 | $4.03 | 495405 |
| 2023-10-20 | 4.24 | $4.13 | 457228 |
| 2023-10-19 | 4.30 | $4.05 | 918900 |
| 2023-10-18 | 4.39 | $4.23 | 372600 |
| 2023-10-17 | 4.45 | $4.44 | 521908 |
| 2023-10-16 | 4.48 | $4.50 | 488839 |
| 2023-10-13 | 4.50 | $4.41 | 347787 |
| 2023-10-12 | 4.55 | $4.53 | 309000 |
| 2023-10-11 | 4.58 | $4.57 | 599910 |
| 2023-10-10 | 4.61 | $4.58 | 285701 |
| 2023-10-09 | 4.64 | $4.60 | 450490 |
| 2023-10-06 | 4.68 | $4.61 | 327373 |
| 2023-10-05 | 4.72 | $4.59 | 385200 |
| 2023-10-04 | 4.77 | $4.52 | 525643 |
| 2023-10-03 | 4.85 | $4.43 | 871531 |
| 2023-10-02 | 4.96 | $4.63 | 671500 |
| 2023-09-29 | 5.04 | $4.88 | 490103 |
| 2023-09-28 | 5.09 | $5.00 | 1.1M |
| 2023-09-27 | 5.12 | $4.88 | 586800 |
| 2023-09-26 | 5.18 | $4.93 | 568406 |
| 2023-09-25 | 5.24 | $5.09 | 472800 |
| 2023-09-22 | 5.27 | $5.19 | 318400 |
| 2023-09-21 | 5.29 | $5.12 | 488869 |
| 2023-09-20 | 5.33 | $5.34 | 293141 |
| 2023-09-19 | 5.33 | $5.33 | 236026 |
| 2023-09-18 | 5.33 | $5.37 | 342401 |
| 2023-09-15 | 5.32 | $5.39 | 790141 |
| 2023-09-14 | 5.30 | $5.35 | 272153 |
| 2023-09-13 | 5.30 | $5.28 | 282600 |
| 2023-09-12 | 5.30 | $5.37 | 285400 |
| 2023-09-11 | 5.29 | $5.39 | 214400 |
| 2023-09-08 | 5.27 | $5.36 | 409300 |
| 2023-09-07 | 5.26 | $5.33 | 466200 |
| 2023-09-06 | 5.25 | $5.29 | 265000 |
| 2023-09-05 | 5.24 | $5.38 | 269000 |
| 2023-09-01 | 5.22 | $5.38 | 217412 |
| 2023-08-31 | 5.19 | $5.34 | 238000 |
| 2023-08-30 | 5.17 | $5.32 | 502300 |
| 2023-08-29 | 5.15 | $5.32 | 295000 |
| 2023-08-28 | 5.13 | $5.27 | 242300 |
| 2023-08-25 | 5.12 | $5.11 | 228300 |
| 2023-08-24 | 5.13 | $5.08 | 271815 |
| 2023-08-23 | 5.16 | $5.13 | 256600 |
| 2023-08-22 | 5.18 | $4.97 | 546026 |
| 2023-08-21 | 5.24 | $5.07 | 393900 |
| 2023-08-18 | 5.29 | $5.00 | 700919 |
| 2023-08-17 | 5.36 | $5.00 | 440000 |
| 2023-08-16 | 5.45 | $5.09 | 328900 |
| 2023-08-15 | 5.53 | $5.11 | 652135 |
| 2023-08-14 | 5.62 | $5.36 | 436700 |
| 2023-08-11 | 5.66 | $5.43 | 625241 |
| 2023-08-10 | 5.71 | $5.51 | 557306 |
| 2023-08-09 | 5.74 | $5.57 | 535400 |
| 2023-08-08 | 5.76 | $5.72 | 768046 |
| 2023-08-07 | 5.75 | $5.63 | 239500 |
| 2023-08-04 | 5.76 | $5.67 | 298133 |
| 2023-08-03 | 5.77 | $5.64 | 346109 |
| 2023-08-02 | 5.78 | $5.61 | 324500 |
| 2023-08-01 | 5.79 | $5.60 | 460380 |
| 2023-07-31 | 5.81 | $5.73 | 673154 |
| 2023-07-28 | 5.81 | $5.88 | 381325 |
| 2023-07-27 | 5.77 | $5.75 | 389409 |
| 2023-07-26 | 5.75 | $5.84 | 501756 |
| 2023-07-25 | 5.71 | $5.74 | 721500 |
| 2023-07-24 | 5.68 | $5.69 | 479900 |
| 2023-07-21 | 5.66 | $5.58 | 385450 |
| 2023-07-20 | 5.65 | $5.65 | 357023 |
| 2023-07-19 | 5.63 | $5.77 | 482221 |
| 2023-07-18 | 5.58 | $5.63 | 487505 |
| 2023-07-17 | 5.55 | $5.59 | 551502 |
| 2023-07-14 | 5.52 | $5.57 | 385352 |
| 2023-07-13 | 5.49 | $5.66 | 552762 |
| 2023-07-12 | 5.43 | $5.59 | 705700 |
| 2023-07-11 | 5.38 | $5.42 | 919000 |
| 2023-07-10 | 5.36 | $5.33 | 663426 |
| 2023-07-07 | 5.35 | $5.23 | 740502 |
| 2023-07-06 | 5.35 | $5.13 | 551382 |
| 2023-07-05 | 5.39 | $5.20 | 415500 |
| 2023-07-03 | 5.40 | $5.27 | 261037 |
| 2023-06-30 | 5.41 | $5.30 | 701442 |
| 2023-06-29 | 5.41 | $5.50 | 1.1M |
| 2023-06-28 | 5.37 | $5.39 | 518500 |
| 2023-06-27 | 5.34 | $5.32 | 539514 |
| 2023-06-26 | 5.32 | $5.30 | 856244 |
| 2023-06-23 | 5.30 | $5.18 | 1.2M |
| 2023-06-22 | 5.31 | $5.19 | 589529 |
| 2023-06-21 | 5.31 | $5.30 | 531801 |
| 2023-06-20 | 5.28 | $5.25 | 522393 |
| 2023-06-16 | 5.26 | $5.27 | 926200 |
| 2023-06-15 | 5.24 | $5.30 | 434148 |
| 2023-06-14 | 5.20 | $5.21 | 476300 |
| 2023-06-13 | 5.17 | $5.26 | 713729 |
| 2023-06-12 | 5.12 | $5.20 | 464100 |
| 2023-06-09 | 5.08 | $5.11 | 573216 |
| 2023-06-08 | 5.05 | $5.23 | 283762 |
| 2023-06-07 | 4.99 | $5.31 | 768674 |
| 2023-06-06 | 4.90 | $5.23 | 904200 |
| 2023-06-05 | 4.81 | $4.94 | 357917 |
| 2023-06-02 | 4.77 | $5.07 | 649900 |
| 2023-06-01 | 4.69 | $4.81 | 625300 |
| 2023-05-31 | 4.66 | $4.67 | 2.0M |
| 2023-05-30 | 4.65 | $4.86 | 415914 |
| 2023-05-26 | 4.60 | $4.83 | 620500 |
| 2023-05-25 | 4.54 | $4.74 | 786843 |
| 2023-05-24 | 4.50 | $4.82 | 518193 |
| 2023-05-23 | 4.43 | $4.93 | 1.2M |
| 2023-05-22 | 4.32 | $4.79 | 1.1M |
| 2023-05-19 | 4.23 | $4.59 | 656781 |
| 2023-05-18 | 4.17 | $4.42 | 308171 |
| 2023-05-17 | 4.14 | $4.35 | 498700 |
| 2023-05-16 | 4.11 | $4.21 | 283416 |
| 2023-05-15 | 4.12 | $4.30 | 413400 |
| 2023-05-12 | 4.10 | $4.31 | 352748 |
| 2023-05-11 | 4.08 | $4.32 | 642721 |
| 2023-05-10 | 4.06 | $4.24 | 823117 |
| 2023-05-09 | 4.05 | $4.10 | 407455 |
| 2023-05-08 | 4.07 | $4.11 | 439200 |
| 2023-05-05 | 4.10 | $4.13 | 598847 |
| 2023-05-04 | 4.13 | $4.03 | 655600 |
| 2023-05-03 | 4.18 | $4.07 | 518218 |
| 2023-05-02 | 4.24 | $4.13 | 732911 |
| 2023-05-01 | 4.29 | $4.34 | 363300 |
| 2023-04-28 | 4.31 | $4.47 | 561700 |
| 2023-04-27 | 4.31 | $4.40 | 350500 |
| 2023-04-26 | 4.32 | $4.27 | 692800 |
| 2023-04-25 | 4.37 | $4.23 | 770200 |
| 2023-04-24 | 4.43 | $4.32 | 460500 |
| 2023-04-21 | 4.49 | $4.40 | 716907 |
| 2023-04-20 | 4.53 | $4.50 | 510800 |
| 2023-04-19 | 4.57 | $4.60 | 873113 |
| 2023-04-18 | 4.59 | $4.63 | 711814 |
| 2023-04-17 | 4.61 | $4.85 | 1.1M |
| 2023-04-14 | 4.59 | $4.60 | 1.1M |
| 2023-04-13 | 4.63 | $4.58 | 640716 |
| 2023-04-12 | 4.67 | $4.66 | 346647 |
| 2023-04-11 | 4.70 | $4.73 | 607333 |
| 2023-04-10 | 4.73 | $4.74 | 601436 |
| 2023-04-06 | 4.76 | $4.85 | 515400 |
| 2023-04-05 | 4.77 | $4.82 | 952800 |
| 2023-04-04 | 4.79 | $4.82 | 436646 |
| 2023-04-03 | 4.82 | $4.88 | 640600 |
| 2023-03-31 | 4.84 | $4.96 | 844369 |
| 2023-03-30 | 4.85 | $5.04 | 1.0M |
| 2023-03-29 | 4.85 | $5.02 | 960228 |
| 2023-03-28 | 4.85 | $4.93 | 803125 |
| 2023-03-27 | 4.87 | $4.96 | 888433 |
| 2023-03-24 | 4.89 | $4.91 | 1.3M |
| 2023-03-23 | 4.93 | $4.85 | 1.1M |
| 2023-03-22 | 4.99 | $4.89 | 999421 |
| 2023-03-21 | 5.05 | $5.11 | 1.5M |
| 2023-03-20 | 5.08 | $5.06 | 1.6M |
| 2023-03-17 | 5.13 | $4.93 | 14.5M |
| 2023-03-16 | 5.21 | $5.14 | 1.5M |
| 2023-03-15 | 5.26 | $5.04 | 2.1M |
| 2023-03-14 | 5.35 | $5.14 | 1.9M |
| 2023-03-13 | 5.43 | $4.93 | 2.5M |
| 2023-03-10 | 5.57 | $5.19 | 1.9M |
| 2023-03-09 | 5.67 | $5.30 | 1.4M |
| 2023-03-08 | 5.77 | $5.53 | 1.3M |
| 2023-03-07 | 5.84 | $5.61 | 1.3M |
| 2023-03-06 | 5.91 | $5.76 | 2.5M |
| 2023-03-03 | 5.96 | $5.97 | 563400 |
| 2023-03-02 | 5.96 | $5.76 | 391600 |
| 2023-03-01 | 6.02 | $5.79 | 847510 |
| 2023-02-28 | 6.08 | $5.99 | 647400 |
| 2023-02-27 | 6.11 | $5.92 | 645200 |
| 2023-02-24 | 6.15 | $6.03 | 687000 |
| 2023-02-23 | 6.18 | $6.13 | 531605 |
| 2023-02-22 | 6.20 | $6.03 | 526944 |
| 2023-02-21 | 6.23 | $6.01 | 554600 |
| 2023-02-17 | 6.28 | $6.19 | 379800 |
| 2023-02-16 | 6.30 | $6.12 | 754500 |
| 2023-02-15 | 6.33 | $6.17 | 822442 |
| 2023-02-14 | 6.36 | $6.20 | 944100 |
| 2023-02-13 | 6.39 | $6.18 | 758600 |
| 2023-02-10 | 6.43 | $6.13 | 408100 |
| 2023-02-09 | 6.48 | $6.08 | 431900 |
| 2023-02-08 | 6.55 | $6.22 | 326000 |
| 2023-02-07 | 6.60 | $6.49 | 385026 |
| 2023-02-06 | 6.60 | $6.46 | 292907 |
| 2023-02-03 | 6.61 | $6.78 | 410600 |
| 2023-02-02 | 6.55 | $6.98 | 485300 |
| 2023-02-01 | 6.44 | $6.73 | 432300 |
| 2023-01-31 | 6.36 | $6.68 | 501009 |
| 2023-01-30 | 6.27 | $6.34 | 345448 |
| 2023-01-27 | 6.25 | $6.40 | 238646 |
| 2023-01-26 | 6.21 | $6.28 | 300107 |
| 2023-01-25 | 6.18 | $6.35 | 221141 |
| 2023-01-24 | 6.14 | $6.32 | 206000 |
| 2023-01-23 | 6.09 | $6.46 | 290104 |
| 2023-01-20 | 6.01 | $6.40 | 337300 |
| 2023-01-19 | 5.93 | $6.21 | 379000 |
| 2023-01-18 | 5.88 | $6.23 | 310400 |
| 2023-01-17 | 5.81 | $6.20 | 349016 |
| 2023-01-13 | 5.74 | $6.19 | 311620 |
| 2023-01-12 | 5.66 | $6.11 | 464700 |
| 2023-01-11 | 5.59 | $5.93 | 376476 |
| 2023-01-10 | 5.54 | $5.81 | 338500 |
| 2023-01-09 | 5.52 | $5.71 | 416532 |
| 2023-01-06 | 5.51 | $5.73 | 326614 |
| 2023-01-05 | 5.50 | $5.70 | 428308 |
| 2023-01-04 | 5.49 | $5.59 | 836200 |
| 2023-01-03 | 5.51 | $5.50 | 518700 |
| 2022-12-30 | 5.55 | $5.36 | 826707 |
| 2022-12-29 | 5.63 | $5.34 | 850800 |
| 2022-12-28 | 5.73 | $5.32 | 918180 |
| 2022-12-27 | 5.85 | $5.66 | 491464 |
| 2022-12-23 | 5.92 | $5.74 | 474712 |
| 2022-12-22 | 5.98 | $5.76 | 657234 |
| 2022-12-21 | 6.06 | $5.83 | 841725 |
| 2022-12-20 | 6.13 | $5.78 | 863907 |
| 2022-12-19 | 6.22 | $6.07 | 980300 |
| 2022-12-16 | 6.27 | $5.98 | 1.6M |
| 2022-12-15 | 6.35 | $6.18 | 2.2M |
| 2022-12-14 | 6.40 | $6.54 | 1.1M |
| 2022-12-13 | 6.38 | $6.38 | 759700 |
| 2022-12-12 | 6.39 | $6.55 | 565448 |
| 2022-12-09 | 6.37 | $6.63 | 416510 |
| 2022-12-08 | 6.33 | $6.59 | 371500 |
| 2022-12-07 | 6.29 | $6.50 | 562259 |
| 2022-12-06 | 6.26 | $6.47 | 458208 |
| 2022-12-05 | 6.24 | $6.59 | 532309 |
| 2022-12-02 | 6.19 | $6.57 | 599637 |
| 2022-12-01 | 6.14 | $6.55 | 474317 |
| 2022-11-30 | 6.09 | $6.41 | 770625 |
| 2022-11-29 | 6.06 | $6.31 | 677216 |
| 2022-11-28 | 6.05 | $6.29 | 561100 |
| 2022-11-25 | 6.04 | $6.36 | 245500 |
| 2022-11-23 | 6.02 | $6.12 | 337300 |
| 2022-11-22 | 6.05 | $6.02 | 736144 |
| 2022-11-21 | 6.10 | $5.88 | 590300 |
| 2022-11-18 | 6.20 | $6.00 | 2.0M |
| 2022-11-17 | 6.29 | $5.66 | 964200 |
| 2022-11-16 | 6.47 | $5.80 | 998200 |
| 2022-11-15 | 6.65 | $6.24 | 637420 |
| 2022-11-14 | 6.77 | $6.46 | 815238 |
| 2022-11-11 | 6.86 | $6.60 | 966700 |
| 2022-11-10 | 6.94 | $6.33 | 1.6M |
| 2022-11-09 | 7.09 | $6.20 | 1.4M |
| 2022-11-08 | 7.29 | $7.24 | 735800 |
| 2022-11-07 | 7.30 | $7.30 | 585915 |
| 2022-11-04 | 7.30 | $7.57 | 449200 |
| 2022-11-03 | 7.25 | $7.34 | 365048 |
| 2022-11-02 | 7.24 | $7.59 | 923847 |
| 2022-11-01 | 7.17 | $7.93 | 416400 |
| 2022-10-31 | 7.02 | $7.86 | 526700 |
| 2022-10-28 | 6.87 | $7.93 | 491702 |
| 2022-10-27 | 6.67 | $7.59 | 348102 |
| 2022-10-26 | 6.52 | $7.41 | 513720 |
| 2022-10-25 | 6.38 | $7.19 | 528541 |
| 2022-10-24 | 6.27 | $6.70 | 345921 |
| 2022-10-21 | 6.25 | $6.62 | 354351 |
| 2022-10-20 | 6.25 | $6.54 | 417006 |
| 2022-10-19 | 6.27 | $6.63 | 494600 |
| 2022-10-18 | 6.27 | $6.76 | 718400 |
| 2022-10-17 | 6.25 | $6.82 | 777472 |
| 2022-10-14 | 6.22 | $6.56 | 679500 |
| 2022-10-13 | 6.25 | $6.71 | 614516 |
| 2022-10-12 | 6.25 | $6.47 | 439234 |
| 2022-10-11 | 6.31 | $6.51 | 945851 |
| 2022-10-10 | 6.38 | $6.08 | 534100 |
| 2022-10-07 | 6.56 | $6.24 | 926543 |
| 2022-10-06 | 6.73 | $6.30 | 1.1M |
| 2022-10-05 | 6.92 | $6.61 | 718700 |
| 2022-10-04 | 7.09 | $7.04 | 1.1M |
| 2022-10-03 | 7.19 | $6.55 | 840983 |
| 2022-09-30 | 7.43 | $6.44 | 812046 |
| 2022-09-29 | 7.72 | $7.22 | 1.3M |
| 2022-09-28 | 7.90 | $7.43 | 474900 |
| 2022-09-27 | 8.07 | $7.43 | 660800 |
| 2022-09-26 | 8.27 | $7.62 | 831500 |
| 2022-09-23 | 8.47 | $8.10 | 395917 |
| 2022-09-22 | 8.60 | $8.48 | 349549 |
| 2022-09-21 | 8.67 | $8.70 | 318717 |
| 2022-09-20 | 8.71 | $8.58 | 442000 |
| 2022-09-19 | 8.79 | $8.77 | 358519 |
| 2022-09-16 | 8.84 | $8.61 | 1.1M |
| 2022-09-15 | 8.93 | $8.61 | 633661 |
| 2022-09-14 | 9.04 | $9.11 | 470521 |
| 2022-09-13 | 9.07 | $8.81 | 367000 |
| 2022-09-12 | 9.16 | $9.34 | 315865 |
| 2022-09-09 | 9.16 | $9.10 | 228100 |
| 2022-09-08 | 9.21 | $8.83 | 229255 |
| 2022-09-07 | 9.33 | $8.89 | 296000 |
| 2022-09-06 | 9.45 | $8.96 | 476700 |
| 2022-09-02 | 9.58 | $9.10 | 269800 |
| 2022-09-01 | 9.71 | $9.20 | 376197 |
| 2022-08-31 | 9.84 | $9.42 | 711300 |
| 2022-08-30 | 9.94 | $9.77 | 273200 |
| 2022-08-29 | 9.98 | $9.88 | 153247 |
| 2022-08-26 | 10.00 | $9.85 | 190600 |
| 2022-08-25 | 10.04 | $10.04 | 235600 |
| 2022-08-24 | 10.05 | $9.89 | 197600 |
| 2022-08-23 | 10.08 | $9.89 | 232208 |
| 2022-08-22 | 10.12 | $9.77 | 260144 |
| 2022-08-19 | 10.20 | $10.06 | 247501 |
| 2022-08-18 | 10.22 | $10.10 | 136330 |
| 2022-08-17 | 10.24 | $10.04 | 209000 |
| 2022-08-16 | 10.28 | $10.19 | 289237 |
| 2022-08-15 | 10.28 | $10.19 | 299816 |
| 2022-08-12 | 10.29 | $10.15 | 177700 |
| 2022-08-11 | 10.31 | $9.97 | 228832 |
| 2022-08-10 | 10.37 | $10.00 | 440713 |
| 2022-08-09 | 10.43 | $10.44 | 297209 |
| 2022-08-08 | 10.41 | $10.45 | 210802 |
| 2022-08-05 | 10.38 | $10.33 | 141233 |
| 2022-08-04 | 10.37 | $10.33 | 176141 |
| 2022-08-03 | 10.35 | $10.44 | 235835 |
| 2022-08-02 | 10.31 | $10.41 | 161800 |
| 2022-08-01 | 10.27 | $10.72 | 225246 |
| 2022-07-29 | 10.16 | $10.61 | 235300 |
| 2022-07-28 | 10.05 | $10.65 | 272523 |
| 2022-07-27 | 9.91 | $10.55 | 322113 |
| 2022-07-26 | 9.77 | $10.13 | 189533 |
| 2022-07-25 | 9.70 | $9.97 | 213200 |
| 2022-07-22 | 9.66 | $9.93 | 184926 |
| 2022-07-21 | 9.61 | $9.86 | 210846 |
| 2022-07-20 | 9.57 | $9.87 | 521430 |
| 2022-07-19 | 9.53 | $9.94 | 246612 |
| 2022-07-18 | 9.46 | $9.58 | 168837 |
| 2022-07-15 | 9.46 | $9.53 | 195300 |
| 2022-07-14 | 9.47 | $9.33 | 193500 |
| 2022-07-13 | 9.53 | $9.56 | 249044 |
| 2022-07-12 | 9.55 | $9.48 | 292500 |
| 2022-07-11 | 9.59 | $9.52 | 232500 |
| 2022-07-08 | 9.63 | $9.60 | 235200 |
| 2022-07-07 | 9.66 | $9.57 | 245200 |
| 2022-07-06 | 9.70 | $9.55 | 277029 |
| 2022-07-05 | 9.75 | $9.75 | 440015 |
| 2022-07-01 | 9.77 | $9.79 | 254511 |
| 2022-06-30 | 9.79 | $9.57 | 361200 |
| 2022-06-29 | 9.86 | $9.85 | 331043 |
| 2022-06-28 | 9.88 | $10.06 | 288180 |
| 2022-06-27 | 9.86 | $10.04 | 277500 |
| 2022-06-24 | 9.85 | $10.11 | 729100 |
| 2022-06-23 | 9.81 | $9.84 | 417523 |
| 2022-06-22 | 9.83 | $9.87 | 674400 |
| 2022-06-21 | 9.85 | $9.76 | 666000 |
| 2022-06-17 | 9.90 | $9.44 | 2.0M |
| 2022-06-16 | 10.02 | $8.88 | 869065 |
| 2022-06-15 | 10.28 | $9.44 | 602526 |
| 2022-06-14 | 10.47 | $9.32 | 557720 |
| 2022-06-13 | 10.71 | $9.69 | 649005 |
| 2022-06-10 | 10.91 | $10.68 | 318000 |
| 2022-06-09 | 10.93 | $10.87 | 601830 |
| 2022-06-08 | 10.91 | $10.94 | 317900 |
| 2022-06-07 | 10.88 | $11.11 | 498614 |
| 2022-06-06 | 10.80 | $10.97 | 300906 |
| 2022-06-03 | 10.74 | $10.98 | 287311 |
| 2022-06-02 | 10.67 | $11.06 | 279000 |
| 2022-06-01 | 10.56 | $11.05 | 447800 |
| 2022-05-31 | 10.44 | $11.00 | 685400 |
| 2022-05-27 | 10.32 | $10.90 | 211247 |
| 2022-05-26 | 10.19 | $10.75 | 315551 |
| 2022-05-25 | 10.07 | $10.53 | 297908 |
| 2022-05-24 | 9.98 | $10.41 | 352246 |
| 2022-05-23 | 9.90 | $10.23 | 373500 |
| 2022-05-20 | 9.85 | $9.88 | 429200 |
| 2022-05-19 | 9.87 | $9.85 | 460447 |
| 2022-05-18 | 9.89 | $9.98 | 404100 |
| 2022-05-17 | 9.89 | $10.11 | 330606 |
| 2022-05-16 | 9.87 | $9.96 | 253014 |
| 2022-05-13 | 9.87 | $10.06 | 263305 |
| 2022-05-12 | 9.86 | $9.91 | 366300 |
| 2022-05-11 | 9.88 | $9.96 | 387600 |
| 2022-05-10 | 9.89 | $9.90 | 340300 |
| 2022-05-09 | 9.91 | $9.79 | 412700 |
| 2022-05-06 | 9.97 | $10.17 | 362500 |
| 2022-05-05 | 9.95 | $10.28 | 318241 |
| 2022-05-04 | 9.92 | $10.44 | 399041 |
| 2022-05-03 | 9.84 | $10.24 | 680000 |
| 2022-05-02 | 9.79 | $9.71 | 497800 |
| 2022-04-29 | 9.85 | $9.73 | 388407 |
| 2022-04-28 | 9.92 | $9.90 | 288600 |
| 2022-04-27 | 9.97 | $9.68 | 411341 |
| 2022-04-26 | 10.07 | $9.84 | 434900 |
| 2022-04-25 | 10.16 | $10.09 | 491515 |
| 2022-04-22 | 10.21 | $10.02 | 470400 |
| 2022-04-21 | 10.28 | $10.23 | 172100 |
| 2022-04-20 | 10.33 | $10.41 | 299900 |
| 2022-04-19 | 10.34 | $10.04 | 548914 |
| 2022-04-18 | 10.44 | $10.30 | 218200 |
| 2022-04-14 | 10.49 | $10.44 | 272800 |
| 2022-04-13 | 10.53 | $10.45 | 290700 |
| 2022-04-12 | 10.58 | $10.38 | 246129 |
| 2022-04-11 | 10.65 | $10.34 | 236341 |
| 2022-04-08 | 10.73 | $10.34 | 211700 |
| 2022-04-07 | 10.84 | $10.31 | 528100 |
| 2022-04-06 | 10.97 | $10.59 | 423347 |
| 2022-04-05 | 11.06 | $10.81 | 360900 |
| 2022-04-04 | 11.11 | $11.09 | 214123 |
| 2022-04-01 | 11.12 | $11.15 | 237300 |
| 2022-03-31 | 11.12 | $11.12 | 366200 |
| 2022-03-30 | 11.13 | $11.29 | 301905 |
| 2022-03-29 | 11.10 | $11.43 | 388600 |
| 2022-03-28 | 11.03 | $11.18 | 251890 |
| 2022-03-25 | 11.01 | $11.29 | 182600 |
| 2022-03-24 | 10.96 | $11.16 | 218300 |
| 2022-03-23 | 10.93 | $11.00 | 211638 |
| 2022-03-22 | 10.93 | $11.23 | 262000 |
| 2022-03-21 | 10.89 | $11.16 | 636600 |
| 2022-03-18 | 10.85 | $11.06 | 553827 |
| 2022-03-17 | 10.83 | $11.01 | 129724 |
| 2022-03-16 | 10.82 | $11.00 | 221600 |
| 2022-03-15 | 10.81 | $10.81 | 243800 |
| 2022-03-14 | 10.84 | $10.80 | 230210 |
| 2022-03-11 | 10.87 | $11.00 | 185200 |
| 2022-03-10 | 10.88 | $10.85 | 190509 |
| 2022-03-09 | 10.91 | $10.92 | 203600 |
| 2022-03-08 | 10.94 | $10.77 | 257911 |
| 2022-03-07 | 11.01 | $10.68 | 507854 |
| 2022-03-04 | 11.11 | $11.12 | 261945 |
| 2022-03-03 | 11.13 | $11.13 | 212941 |
| 2022-03-02 | 11.16 | $11.06 | 238200 |
| 2022-03-01 | 11.20 | $10.89 | 488427 |
| 2022-02-28 | 11.29 | $11.22 | 455017 |
| 2022-02-25 | 11.33 | $11.08 | 460452 |
| 2022-02-24 | 11.40 | $11.36 | 414100 |
| 2022-02-23 | 11.42 | $11.22 | 428821 |
| 2022-02-22 | 11.48 | $11.32 | 542900 |
| 2022-02-18 | 11.53 | $11.58 | 1.2M |
| 2022-02-17 | 11.53 | $11.54 | 291000 |
| 2022-02-16 | 11.54 | $11.84 | 238500 |
| 2022-02-15 | 11.50 | $11.67 | 289400 |
| 2022-02-14 | 11.47 | $11.31 | 480404 |
| 2022-02-11 | 11.53 | $11.34 | 371323 |
| 2022-02-10 | 11.58 | $11.40 | 325200 |
| 2022-02-09 | 11.64 | $11.69 | 457800 |
| 2022-02-08 | 11.64 | $11.62 | 276819 |
| 2022-02-07 | 11.66 | $11.57 | 390100 |
| 2022-02-04 | 11.69 | $11.50 | 231100 |
| 2022-02-03 | 11.74 | $11.54 | 200700 |
| 2022-02-02 | 11.79 | $11.73 | 251900 |
| 2022-02-01 | 11.81 | $11.88 | 290200 |
| 2022-01-31 | 11.80 | $12.10 | 449100 |
| 2022-01-28 | 11.75 | $11.94 | 573500 |
| 2022-01-27 | 11.72 | $11.76 | 344400 |
| 2022-01-26 | 11.72 | $11.66 | 278900 |
| 2022-01-25 | 11.75 | $11.72 | 219000 |
| 2022-01-24 | 11.77 | $11.57 | 432920 |
| 2022-01-21 | 11.82 | $11.64 | 349400 |
| 2022-01-20 | 11.87 | $11.81 | 258913 |
| 2022-01-19 | 11.89 | $11.95 | 293418 |
| 2022-01-18 | 11.88 | $12.03 | 276300 |
| 2022-01-14 | 11.86 | $12.17 | 253134 |
| 2022-01-13 | 11.81 | $12.05 | 176214 |
| 2022-01-12 | 11.77 | $11.95 | 207055 |
| 2022-01-11 | 11.75 | $11.95 | 174600 |
| 2022-01-10 | 11.72 | $11.85 | 232000 |
| 2022-01-07 | 11.72 | $11.87 | 277800 |
| 2022-01-06 | 11.71 | $11.80 | 366200 |
| 2022-01-05 | 11.71 | $11.75 | 497822 |
| 2022-01-04 | 11.73 | $11.89 | 262800 |
| 2022-01-03 | 11.72 | $12.00 | 284700 |
| 2021-12-31 | 11.68 | $11.71 | 461700 |
| 2021-12-30 | 11.71 | $11.72 | 365226 |
| 2021-12-29 | 11.74 | $12.06 | 364500 |
| 2021-12-28 | 11.70 | $12.05 | 215200 |
| 2021-12-27 | 11.66 | $12.08 | 291800 |
| 2021-12-23 | 11.61 | $12.10 | 254900 |
| 2021-12-22 | 11.55 | $11.98 | 337700 |
| 2021-12-21 | 11.50 | $11.72 | 735000 |
| 2021-12-20 | 11.51 | $11.41 | 690406 |
| 2021-12-17 | 11.59 | $11.65 | 1.2M |
| 2021-12-16 | 11.63 | $11.44 | 420637 |
| 2021-12-15 | 11.72 | $11.57 | 729286 |
| 2021-12-14 | 11.81 | $11.53 | 403145 |
| 2021-12-13 | 11.92 | $11.68 | 509003 |
| 2021-12-10 | 12.02 | $11.91 | 324536 |
| 2021-12-09 | 12.09 | $12.00 | 355800 |
| 2021-12-08 | 12.15 | $12.34 | 589000 |
| 2021-12-07 | 12.15 | $12.23 | 607100 |
| 2021-12-06 | 12.18 | $12.24 | 554039 |
| 2021-12-03 | 12.22 | $12.07 | 345900 |
| 2021-12-02 | 12.29 | $12.32 | 373500 |
| 2021-12-01 | 12.33 | $11.96 | 472210 |
| 2021-11-30 | 12.46 | $12.33 | 460530 |
| 2021-11-29 | 12.53 | $12.38 | 498900 |
| 2021-11-26 | 12.60 | $12.32 | 386500 |
| 2021-11-24 | 12.70 | $12.57 | 205600 |
| 2021-11-23 | 12.76 | $12.49 | 270609 |
| 2021-11-22 | 12.85 | $12.33 | 263743 |
| 2021-11-19 | 12.99 | $12.29 | 246800 |
| 2021-11-18 | 13.16 | $12.45 | 291413 |
| 2021-11-17 | 13.33 | $12.70 | 542700 |
| 2021-11-16 | 13.47 | $12.89 | 439000 |
| 2021-11-15 | 13.59 | $13.24 | 549100 |
| 2021-11-12 | 13.66 | $13.59 | 689050 |
| 2021-11-11 | 13.67 | $13.77 | 222817 |
| 2021-11-10 | 13.64 | $13.74 | 292100 |
| 2021-11-09 | 13.61 | $13.84 | 243947 |
| 2021-11-08 | 13.55 | $13.74 | 153300 |
| 2021-11-05 | 13.51 | $13.79 | 340846 |
| 2021-11-04 | 13.45 | $13.42 | 219515 |
| 2021-11-03 | 13.46 | $13.55 | 245822 |
| 2021-11-02 | 13.44 | $13.41 | 176800 |
| 2021-11-01 | 13.45 | $13.68 | 214323 |
| 2021-10-29 | 13.40 | $13.40 | 165800 |
| 2021-10-28 | 13.41 | $13.37 | 177135 |
| 2021-10-27 | 13.42 | $13.34 | 172622 |
| 2021-10-26 | 13.44 | $13.30 | 197334 |
| 2021-10-25 | 13.47 | $13.49 | 143445 |
| 2021-10-22 | 13.47 | $13.40 | 173900 |
| 2021-10-21 | 13.48 | $13.52 | 246800 |
| 2021-10-20 | 13.48 | $13.56 | 167636 |
| 2021-10-19 | 13.46 | $13.40 | 215739 |
| 2021-10-18 | 13.48 | $13.45 | 215416 |
| 2021-10-15 | 13.48 | $13.34 | 246927 |
| 2021-10-14 | 13.52 | $13.48 | 203741 |
| 2021-10-13 | 13.52 | $13.48 | 271700 |
| 2021-10-12 | 13.53 | $13.57 | 140000 |
| 2021-10-11 | 13.52 | $13.52 | 133500 |
| 2021-10-08 | 13.52 | $13.60 | 112641 |
| 2021-10-07 | 13.51 | $13.58 | 243100 |
| 2021-10-06 | 13.49 | $13.63 | 196720 |
| 2021-10-05 | 13.46 | $13.72 | 265711 |
| 2021-10-04 | 13.41 | $13.52 | 273632 |
| 2021-10-01 | 13.40 | $13.54 | 300461 |
| 2021-09-30 | 13.37 | $13.17 | 366600 |
| 2021-09-29 | 13.42 | $13.57 | 306700 |
| 2021-09-28 | 13.40 | $13.43 | 301600 |
| 2021-09-27 | 13.40 | $13.61 | 299734 |
| 2021-09-24 | 13.36 | $13.53 | 203588 |
| 2021-09-23 | 13.34 | $13.50 | 152149 |
| 2021-09-22 | 13.32 | $13.39 | 182339 |
| 2021-09-21 | 13.31 | $13.37 | 138138 |
| 2021-09-20 | 13.32 | $13.29 | 242025 |
| 2021-09-17 | 13.34 | $13.50 | 889100 |
| 2021-09-16 | 13.32 | $13.23 | 213200 |
| 2021-09-15 | 13.36 | $13.35 | 212917 |
| 2021-09-14 | 13.37 | $13.23 | 273416 |
| 2021-09-13 | 13.42 | $13.37 | 314700 |
| 2021-09-10 | 13.44 | $13.15 | 270900 |
| 2021-09-09 | 13.52 | $13.48 | 248344 |
| 2021-09-08 | 13.54 | $13.53 | 295700 |
| 2021-09-07 | 13.55 | $13.64 | 230500 |
| 2021-09-03 | 13.54 | $13.81 | 168310 |
| 2021-09-02 | 13.49 | $13.76 | 204732 |
| 2021-09-01 | 13.45 | $13.77 | 185900 |
| 2021-08-31 | 13.40 | $13.76 | 236600 |
| 2021-08-30 | 13.35 | $13.59 | 223600 |
| 2021-08-27 | 13.32 | $13.72 | 380800 |
| 2021-08-26 | 13.26 | $13.48 | 201007 |
| 2021-08-25 | 13.25 | $13.65 | 213622 |
| 2021-08-24 | 13.20 | $13.62 | 212700 |
| 2021-08-23 | 13.15 | $13.41 | 180152 |
| 2021-08-20 | 13.13 | $13.27 | 338514 |
| 2021-08-19 | 13.15 | $12.97 | 371046 |
| 2021-08-18 | 13.24 | $13.15 | 356600 |
| 2021-08-17 | 13.30 | $13.33 | 244900 |
| 2021-08-16 | 13.34 | $13.41 | 303805 |
| 2021-08-13 | 13.37 | $13.40 | 336100 |
| 2021-08-12 | 13.41 | $13.03 | 392933 |
| 2021-08-11 | 13.53 | $12.94 | 248924 |
| 2021-08-10 | 13.70 | $12.95 | 1.0M |
| 2021-08-09 | 13.89 | $13.88 | 185913 |
| 2021-08-06 | 13.92 | $14.10 | 145400 |
| 2021-08-05 | 13.91 | $14.03 | 168822 |
| 2021-08-04 | 13.91 | $13.80 | 201501 |
| 2021-08-03 | 13.96 | $14.13 | 205300 |
| 2021-08-02 | 13.96 | $13.91 | 267736 |
| 2021-07-30 | 14.00 | $14.11 | 185900 |
| 2021-07-29 | 14.00 | $14.23 | 152722 |
| 2021-07-28 | 13.99 | $14.18 | 170200 |
| 2021-07-27 | 13.98 | $14.01 | 144500 |
| 2021-07-26 | 14.01 | $14.12 | 153200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
1.36
2026-07-22
Close Price
$1.37
Vol: 111116
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
1.32
Average
5.55
Maximum
13.97
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 1.36 | $1.37 | 111116 |
| 2026-07-21 | 1.36 | $1.34 | 37895 |
| 2026-07-20 | 1.37 | $1.36 | 92100 |
| 2026-07-17 | 1.37 | $1.38 | 42200 |
| 2026-07-16 | 1.37 | $1.40 | 275619 |
| 2026-07-15 | 1.37 | $1.38 | 248900 |
| 2026-07-14 | 1.37 | $1.34 | 325411 |
| 2026-07-13 | 1.38 | $1.31 | 61800 |
| 2026-07-10 | 1.41 | $1.38 | 162506 |
| 2026-07-09 | 1.42 | $1.35 | 99000 |
| 2026-07-08 | 1.44 | $1.43 | 73920 |
| 2026-07-07 | 1.45 | $1.44 | 113724 |
| 2026-07-06 | 1.44 | $1.46 | 150304 |
| 2026-07-02 | 1.44 | $1.45 | 128022 |
| 2026-07-01 | 1.43 | $1.47 | 193900 |
| 2026-06-30 | 1.42 | $1.50 | 223536 |
| 2026-06-29 | 1.39 | $1.49 | 206200 |
| 2026-06-26 | 1.36 | $1.41 | 266526 |
| 2026-06-25 | 1.35 | $1.36 | 180300 |
| 2026-06-24 | 1.35 | $1.34 | 102100 |
| 2026-06-23 | 1.37 | $1.30 | 266609 |
| 2026-06-22 | 1.39 | $1.33 | 122928 |
| 2026-06-18 | 1.42 | $1.32 | 904990 |
| 2026-06-17 | 1.45 | $1.41 | 68000 |
| 2026-06-16 | 1.46 | $1.41 | 144316 |
| 2026-06-15 | 1.48 | $1.44 | 57737 |
| 2026-06-12 | 1.49 | $1.47 | 78803 |
| 2026-06-11 | 1.49 | $1.45 | 52100 |
| 2026-06-10 | 1.49 | $1.44 | 68058 |
| 2026-06-09 | 1.51 | $1.45 | 187323 |
| 2026-06-08 | 1.51 | $1.48 | 200908 |
| 2026-06-05 | 1.52 | $1.53 | 190950 |
| 2026-06-04 | 1.50 | $1.54 | 36352 |
| 2026-06-03 | 1.48 | $1.52 | 164868 |
| 2026-06-02 | 1.46 | $1.50 | 64916 |
| 2026-06-01 | 1.44 | $1.48 | 170303 |
| 2026-05-29 | 1.42 | $1.46 | 150126 |
| 2026-05-28 | 1.41 | $1.50 | 224370 |
| 2026-05-27 | 1.38 | $1.45 | 50334 |
| 2026-05-26 | 1.35 | $1.40 | 72556 |
| 2026-05-22 | 1.35 | $1.38 | 79800 |
| 2026-05-21 | 1.34 | $1.38 | 397519 |
| 2026-05-20 | 1.34 | $1.33 | 151400 |
| 2026-05-19 | 1.35 | $1.30 | 187506 |
| 2026-05-18 | 1.37 | $1.34 | 240700 |
| 2026-05-15 | 1.39 | $1.37 | 87700 |
| 2026-05-14 | 1.40 | $1.36 | 70300 |
| 2026-05-13 | 1.41 | $1.33 | 143000 |
| 2026-05-12 | 1.44 | $1.32 | 391611 |
| 2026-05-11 | 1.48 | $1.42 | 94500 |
| 2026-05-08 | 1.50 | $1.47 | 80900 |
| 2026-05-07 | 1.51 | $1.55 | 117413 |
| 2026-05-06 | 1.49 | $1.49 | 104208 |
| 2026-05-05 | 1.49 | $1.42 | 324305 |
| 2026-05-04 | 1.50 | $1.41 | 44900 |
| 2026-05-01 | 1.53 | $1.45 | 113427 |
| 2026-04-30 | 1.54 | $1.50 | 113700 |
| 2026-04-29 | 1.55 | $1.54 | 39340 |
| 2026-04-28 | 1.54 | $1.51 | 34300 |
| 2026-04-27 | 1.54 | $1.50 | 99312 |
| 2026-04-24 | 1.54 | $1.45 | 126100 |
| 2026-04-23 | 1.55 | $1.52 | 104039 |
| 2026-04-22 | 1.55 | $1.54 | 59400 |
| 2026-04-21 | 1.54 | $1.55 | 77400 |
| 2026-04-20 | 1.53 | $1.58 | 72729 |
| 2026-04-17 | 1.50 | $1.60 | 136200 |
| 2026-04-16 | 1.46 | $1.58 | 118300 |
| 2026-04-15 | 1.41 | $1.57 | 250497 |
| 2026-04-14 | 1.36 | $1.44 | 167400 |
| 2026-04-13 | 1.34 | $1.40 | 142300 |
| 2026-04-10 | 1.33 | $1.35 | 217369 |
| 2026-04-09 | 1.34 | $1.37 | 140239 |
| 2026-04-08 | 1.34 | $1.43 | 231451 |
| 2026-04-07 | 1.32 | $1.36 | 112335 |
| 2026-04-06 | 1.33 | $1.37 | 91900 |
| 2026-04-02 | 1.34 | $1.32 | 219651 |
| 2026-04-01 | 1.36 | $1.30 | 579130 |
| 2026-03-31 | 1.40 | $1.45 | 370049 |
| 2026-03-30 | 1.40 | $1.40 | 151123 |
| 2026-03-27 | 1.41 | $1.40 | 140732 |
| 2026-03-26 | 1.43 | $1.47 | 113600 |
| 2026-03-25 | 1.44 | $1.45 | 88800 |
| 2026-03-24 | 1.46 | $1.44 | 95478 |
| 2026-03-23 | 1.48 | $1.47 | 205500 |
| 2026-03-20 | 1.51 | $1.53 | 536200 |
| 2026-03-19 | 1.52 | $1.50 | 256000 |
| 2026-03-18 | 1.54 | $1.55 | 132000 |
| 2026-03-17 | 1.55 | $1.56 | 135225 |
| 2026-03-16 | 1.57 | $1.56 | 120900 |
| 2026-03-13 | 1.59 | $1.57 | 199102 |
| 2026-03-12 | 1.62 | $1.58 | 164700 |
| 2026-03-11 | 1.65 | $1.64 | 127500 |
| 2026-03-10 | 1.67 | $1.70 | 103200 |
| 2026-03-09 | 1.68 | $1.72 | 240500 |
| 2026-03-06 | 1.68 | $1.72 | 132600 |
| 2026-03-05 | 1.69 | $1.75 | 79835 |
| 2026-03-04 | 1.69 | $1.80 | 107000 |
| 2026-03-03 | 1.68 | $1.77 | 140213 |
| 2026-03-02 | 1.67 | $1.79 | 138201 |
| 2026-02-27 | 1.66 | $1.74 | 169600 |
| 2026-02-26 | 1.67 | $1.76 | 178824 |
| 2026-02-25 | 1.67 | $1.74 | 140100 |
| 2026-02-24 | 1.69 | $1.71 | 192900 |
| 2026-02-23 | 1.72 | $1.66 | 254000 |
| 2026-02-20 | 1.77 | $1.72 | 173210 |
| 2026-02-19 | 1.82 | $1.73 | 422924 |
| 2026-02-18 | 1.89 | $1.69 | 327000 |
| 2026-02-17 | 1.98 | $1.73 | 507142 |
| 2026-02-13 | 2.08 | $1.95 | 289722 |
| 2026-02-12 | 2.13 | $2.01 | 661600 |
| 2026-02-11 | 2.17 | $2.27 | 188944 |
| 2026-02-10 | 2.15 | $2.29 | 203500 |
| 2026-02-09 | 2.11 | $2.16 | 127200 |
| 2026-02-06 | 2.11 | $2.11 | 103737 |
| 2026-02-05 | 2.13 | $2.07 | 208229 |
| 2026-02-04 | 2.16 | $2.15 | 136200 |
| 2026-02-03 | 2.17 | $2.16 | 83300 |
| 2026-02-02 | 2.19 | $2.22 | 185333 |
| 2026-01-30 | 2.19 | $2.13 | 242534 |
| 2026-01-29 | 2.22 | $2.25 | 271934 |
| 2026-01-28 | 2.22 | $2.17 | 264800 |
| 2026-01-27 | 2.25 | $2.22 | 154400 |
| 2026-01-26 | 2.27 | $2.19 | 237800 |
| 2026-01-23 | 2.30 | $2.27 | 111400 |
| 2026-01-22 | 2.32 | $2.31 | 82649 |
| 2026-01-21 | 2.32 | $2.35 | 121543 |
| 2026-01-20 | 2.32 | $2.37 | 94634 |
| 2026-01-16 | 2.31 | $2.53 | 212326 |
| 2026-01-15 | 2.25 | $2.47 | 418200 |
| 2026-01-14 | 2.20 | $2.26 | 238500 |
| 2026-01-13 | 2.20 | $2.20 | 301804 |
| 2026-01-12 | 2.22 | $2.22 | 178245 |
| 2026-01-09 | 2.25 | $2.25 | 166311 |
| 2026-01-08 | 2.27 | $2.28 | 110236 |
| 2026-01-07 | 2.29 | $2.29 | 260528 |
| 2026-01-06 | 2.31 | $2.35 | 241016 |
| 2026-01-05 | 2.33 | $2.29 | 218378 |
| 2026-01-02 | 2.36 | $2.37 | 117900 |
| 2025-12-31 | 2.38 | $2.40 | 165700 |
| 2025-12-30 | 2.39 | $2.40 | 334100 |
| 2025-12-29 | 2.41 | $2.41 | 352901 |
| 2025-12-26 | 2.43 | $2.44 | 214241 |
| 2025-12-24 | 2.45 | $2.46 | 53600 |
| 2025-12-23 | 2.47 | $2.43 | 194600 |
| 2025-12-22 | 2.50 | $2.48 | 285500 |
| 2025-12-19 | 2.53 | $2.43 | 582152 |
| 2025-12-18 | 2.57 | $2.49 | 288920 |
| 2025-12-17 | 2.61 | $2.51 | 183700 |
| 2025-12-16 | 2.66 | $2.54 | 173645 |
| 2025-12-15 | 2.70 | $2.57 | 286800 |
| 2025-12-12 | 2.74 | $2.65 | 110726 |
| 2025-12-11 | 2.77 | $2.73 | 94234 |
| 2025-12-10 | 2.78 | $2.73 | 125740 |
| 2025-12-09 | 2.79 | $2.81 | 202607 |
| 2025-12-08 | 2.77 | $2.76 | 79700 |
| 2025-12-05 | 2.77 | $2.76 | 183435 |
| 2025-12-04 | 2.76 | $2.75 | 170324 |
| 2025-12-03 | 2.76 | $2.78 | 182400 |
| 2025-12-02 | 2.75 | $2.83 | 108200 |
| 2025-12-01 | 2.72 | $2.75 | 84100 |
| 2025-11-28 | 2.71 | $2.81 | 110412 |
| 2025-11-26 | 2.67 | $2.73 | 108100 |
| 2025-11-25 | 2.65 | $2.75 | 222418 |
| 2025-11-24 | 2.63 | $2.60 | 187086 |
| 2025-11-21 | 2.64 | $2.58 | 186700 |
| 2025-11-20 | 2.67 | $2.58 | 147835 |
| 2025-11-19 | 2.70 | $2.68 | 182900 |
| 2025-11-18 | 2.71 | $2.71 | 85818 |
| 2025-11-17 | 2.71 | $2.70 | 125100 |
| 2025-11-14 | 2.72 | $2.75 | 91824 |
| 2025-11-13 | 2.71 | $2.72 | 99365 |
| 2025-11-12 | 2.71 | $2.77 | 248700 |
| 2025-11-11 | 2.69 | $2.73 | 213336 |
| 2025-11-10 | 2.68 | $2.68 | 227700 |
| 2025-11-07 | 2.68 | $2.78 | 241936 |
| 2025-11-06 | 2.66 | $2.76 | 490425 |
| 2025-11-05 | 2.64 | $2.66 | 88341 |
| 2025-11-04 | 2.64 | $2.62 | 362148 |
| 2025-11-03 | 2.66 | $2.64 | 152800 |
| 2025-10-31 | 2.68 | $2.68 | 179715 |
| 2025-10-30 | 2.68 | $2.64 | 122700 |
| 2025-10-29 | 2.71 | $2.73 | 155200 |
| 2025-10-28 | 2.71 | $2.74 | 79100 |
| 2025-10-27 | 2.71 | $2.83 | 171104 |
| 2025-10-24 | 2.68 | $2.80 | 112900 |
| 2025-10-23 | 2.66 | $2.79 | 138427 |
| 2025-10-22 | 2.64 | $2.75 | 249542 |
| 2025-10-21 | 2.62 | $2.70 | 166200 |
| 2025-10-20 | 2.62 | $2.69 | 381600 |
| 2025-10-17 | 2.62 | $2.58 | 265100 |
| 2025-10-16 | 2.67 | $2.64 | 175805 |
| 2025-10-15 | 2.70 | $2.72 | 173672 |
| 2025-10-14 | 2.72 | $2.76 | 672700 |
| 2025-10-13 | 2.73 | $2.72 | 260941 |
| 2025-10-10 | 2.75 | $2.70 | 258414 |
| 2025-10-09 | 2.79 | $2.70 | 164719 |
| 2025-10-08 | 2.84 | $2.74 | 232934 |
| 2025-10-07 | 2.88 | $2.71 | 409200 |
| 2025-10-06 | 2.95 | $2.82 | 319228 |
| 2025-10-03 | 3.00 | $2.95 | 265541 |
| 2025-10-02 | 3.01 | $2.97 | 205700 |
| 2025-10-01 | 3.02 | $3.00 | 123060 |
| 2025-09-30 | 3.03 | $3.00 | 262100 |
| 2025-09-29 | 3.03 | $3.00 | 148521 |
| 2025-09-26 | 3.04 | $3.02 | 118228 |
| 2025-09-25 | 3.04 | $2.99 | 107920 |
| 2025-09-24 | 3.05 | $3.04 | 100005 |
| 2025-09-23 | 3.04 | $3.00 | 159525 |
| 2025-09-22 | 3.04 | $2.99 | 258100 |
| 2025-09-19 | 3.05 | $3.01 | 534500 |
| 2025-09-18 | 3.05 | $3.10 | 206900 |
| 2025-09-17 | 3.02 | $2.99 | 310846 |
| 2025-09-16 | 3.02 | $2.95 | 112228 |
| 2025-09-15 | 3.02 | $2.96 | 133200 |
| 2025-09-12 | 3.03 | $2.99 | 144334 |
| 2025-09-11 | 3.03 | $3.01 | 190000 |
| 2025-09-10 | 3.01 | $3.00 | 204100 |
| 2025-09-09 | 3.00 | $3.03 | 293914 |
| 2025-09-08 | 2.97 | $2.98 | 239709 |
| 2025-09-05 | 2.95 | $3.01 | 285700 |
| 2025-09-04 | 2.91 | $2.97 | 341700 |
| 2025-09-03 | 2.88 | $2.93 | 336200 |
| 2025-09-02 | 2.86 | $2.84 | 174104 |
| 2025-08-29 | 2.85 | $2.89 | 175900 |
| 2025-08-28 | 2.83 | $2.85 | 122701 |
| 2025-08-27 | 2.81 | $2.78 | 87924 |
| 2025-08-26 | 2.82 | $2.78 | 116504 |
| 2025-08-25 | 2.82 | $2.80 | 139500 |
| 2025-08-22 | 2.81 | $2.84 | 338007 |
| 2025-08-21 | 2.79 | $2.67 | 389500 |
| 2025-08-20 | 2.82 | $2.78 | 185400 |
| 2025-08-19 | 2.82 | $2.76 | 155008 |
| 2025-08-18 | 2.83 | $2.79 | 216700 |
| 2025-08-15 | 2.82 | $2.76 | 348100 |
| 2025-08-14 | 2.82 | $2.84 | 146600 |
| 2025-08-13 | 2.80 | $2.87 | 233400 |
| 2025-08-12 | 2.76 | $2.76 | 375711 |
| 2025-08-11 | 2.74 | $2.75 | 418300 |
| 2025-08-08 | 2.72 | $2.83 | 421838 |
| 2025-08-07 | 2.67 | $2.86 | 380889 |
| 2025-08-06 | 2.60 | $2.72 | 415127 |
| 2025-08-05 | 2.56 | $2.55 | 375500 |
| 2025-08-04 | 2.56 | $2.59 | 174300 |
| 2025-08-01 | 2.55 | $2.52 | 188100 |
| 2025-07-31 | 2.56 | $2.55 | 211028 |
| 2025-07-30 | 2.56 | $2.50 | 312603 |
| 2025-07-29 | 2.58 | $2.58 | 143119 |
| 2025-07-28 | 2.58 | $2.60 | 173083 |
| 2025-07-25 | 2.57 | $2.66 | 240332 |
| 2025-07-24 | 2.54 | $2.64 | 382066 |
| 2025-07-23 | 2.50 | $2.58 | 292849 |
| 2025-07-22 | 2.48 | $2.54 | 327747 |
| 2025-07-21 | 2.47 | $2.43 | 209607 |
| 2025-07-18 | 2.49 | $2.45 | 461027 |
| 2025-07-17 | 2.51 | $2.50 | 337700 |
| 2025-07-16 | 2.52 | $2.51 | 229167 |
| 2025-07-15 | 2.52 | $2.48 | 271614 |
| 2025-07-14 | 2.54 | $2.52 | 158200 |
| 2025-07-11 | 2.55 | $2.50 | 239022 |
| 2025-07-10 | 2.56 | $2.56 | 194703 |
| 2025-07-09 | 2.56 | $2.55 | 127207 |
| 2025-07-08 | 2.56 | $2.56 | 211700 |
| 2025-07-07 | 2.56 | $2.52 | 383534 |
| 2025-07-03 | 2.57 | $2.57 | 131000 |
| 2025-07-02 | 2.57 | $2.59 | 284216 |
| 2025-07-01 | 2.56 | $2.58 | 590600 |
| 2025-06-30 | 2.55 | $2.47 | 601020 |
| 2025-06-27 | 2.57 | $2.46 | 7.8M |
| 2025-06-26 | 2.59 | $2.62 | 374939 |
| 2025-06-25 | 2.58 | $2.61 | 613300 |
| 2025-06-24 | 2.56 | $2.69 | 464000 |
| 2025-06-23 | 2.51 | $2.62 | 946400 |
| 2025-06-20 | 2.47 | $2.42 | 2.6M |
| 2025-06-18 | 2.48 | $2.42 | 1.0M |
| 2025-06-17 | 2.50 | $2.30 | 896904 |
| 2025-06-16 | 2.56 | $2.36 | 1.1M |
| 2025-06-13 | 2.62 | $2.42 | 671100 |
| 2025-06-12 | 2.66 | $2.55 | 649802 |
| 2025-06-11 | 2.67 | $2.56 | 524000 |
| 2025-06-10 | 2.68 | $2.60 | 464100 |
| 2025-06-09 | 2.67 | $2.55 | 455242 |
| 2025-06-06 | 2.68 | $2.61 | 295719 |
| 2025-06-05 | 2.67 | $2.54 | 350700 |
| 2025-06-04 | 2.67 | $2.58 | 439700 |
| 2025-06-03 | 2.66 | $2.68 | 372533 |
| 2025-06-02 | 2.61 | $2.53 | 426009 |
| 2025-05-30 | 2.60 | $2.59 | 470110 |
| 2025-05-29 | 2.56 | $2.55 | 355818 |
| 2025-05-28 | 2.52 | $2.44 | 453743 |
| 2025-05-27 | 2.51 | $2.46 | 341033 |
| 2025-05-23 | 2.48 | $2.38 | 325935 |
| 2025-05-22 | 2.48 | $2.37 | 618700 |
| 2025-05-21 | 2.47 | $2.33 | 534717 |
| 2025-05-20 | 2.47 | $2.40 | 262503 |
| 2025-05-19 | 2.44 | $2.46 | 241800 |
| 2025-05-16 | 2.39 | $2.47 | 405234 |
| 2025-05-15 | 2.32 | $2.41 | 489402 |
| 2025-05-14 | 2.25 | $2.31 | 405600 |
| 2025-05-13 | 2.19 | $2.39 | 355804 |
| 2025-05-12 | 2.10 | $2.27 | 384900 |
| 2025-05-09 | 2.03 | $2.13 | 346013 |
| 2025-05-08 | 1.98 | $2.18 | 395412 |
| 2025-05-07 | 1.91 | $2.18 | 706714 |
| 2025-05-06 | 1.82 | $1.90 | 318200 |
| 2025-05-05 | 1.80 | $1.91 | 183100 |
| 2025-05-02 | 1.77 | $1.95 | 274421 |
| 2025-05-01 | 1.73 | $1.92 | 210075 |
| 2025-04-30 | 1.70 | $1.97 | 488123 |
| 2025-04-29 | 1.64 | $2.00 | 799500 |
| 2025-04-28 | 1.56 | $1.72 | 239100 |
| 2025-04-25 | 1.56 | $1.64 | 777804 |
| 2025-04-24 | 1.59 | $1.76 | 473514 |
| 2025-04-23 | 1.59 | $1.76 | 588112 |
| 2025-04-22 | 1.59 | $1.78 | 491900 |
| 2025-04-21 | 1.60 | $1.61 | 591646 |
| 2025-04-17 | 1.66 | $1.73 | 817800 |
| 2025-04-16 | 1.71 | $1.74 | 550542 |
| 2025-04-15 | 1.77 | $1.82 | 675500 |
| 2025-04-14 | 1.82 | $1.78 | 693600 |
| 2025-04-11 | 1.90 | $1.83 | 280800 |
| 2025-04-10 | 1.99 | $1.83 | 455442 |
| 2025-04-09 | 2.10 | $2.11 | 964646 |
| 2025-04-08 | 2.15 | $1.89 | 670300 |
| 2025-04-07 | 2.28 | $1.99 | 775089 |
| 2025-04-04 | 2.42 | $2.21 | 593700 |
| 2025-04-03 | 2.52 | $2.39 | 280703 |
| 2025-04-02 | 2.59 | $2.54 | 184748 |
| 2025-04-01 | 2.62 | $2.51 | 159500 |
| 2025-03-31 | 2.67 | $2.60 | 243500 |
| 2025-03-28 | 2.71 | $2.61 | 148561 |
| 2025-03-27 | 2.75 | $2.70 | 225300 |
| 2025-03-26 | 2.77 | $2.75 | 258012 |
| 2025-03-25 | 2.78 | $2.72 | 131803 |
| 2025-03-24 | 2.80 | $2.78 | 271013 |
| 2025-03-21 | 2.81 | $2.85 | 1.0M |
| 2025-03-20 | 2.80 | $2.83 | 165833 |
| 2025-03-19 | 2.80 | $2.82 | 301804 |
| 2025-03-18 | 2.80 | $2.81 | 291710 |
| 2025-03-17 | 2.80 | $2.87 | 342709 |
| 2025-03-14 | 2.78 | $2.83 | 313234 |
| 2025-03-13 | 2.77 | $2.76 | 260817 |
| 2025-03-12 | 2.78 | $2.75 | 260000 |
| 2025-03-11 | 2.80 | $2.78 | 357503 |
| 2025-03-10 | 2.82 | $2.79 | 285773 |
| 2025-03-07 | 2.83 | $2.81 | 318846 |
| 2025-03-06 | 2.84 | $2.82 | 224700 |
| 2025-03-05 | 2.86 | $2.82 | 221000 |
| 2025-03-04 | 2.87 | $2.85 | 342361 |
| 2025-03-03 | 2.88 | $2.87 | 437619 |
| 2025-02-28 | 2.89 | $2.96 | 414800 |
| 2025-02-27 | 2.87 | $2.85 | 365300 |
| 2025-02-26 | 2.88 | $2.86 | 437900 |
| 2025-02-25 | 2.88 | $2.77 | 353100 |
| 2025-02-24 | 2.92 | $2.83 | 235300 |
| 2025-02-21 | 2.95 | $2.87 | 386121 |
| 2025-02-20 | 2.97 | $2.96 | 456000 |
| 2025-02-19 | 2.97 | $2.85 | 659841 |
| 2025-02-18 | 3.00 | $2.80 | 636900 |
| 2025-02-14 | 3.06 | $2.90 | 930100 |
| 2025-02-13 | 3.09 | $3.19 | 588955 |
| 2025-02-12 | 3.04 | $3.07 | 443240 |
| 2025-02-11 | 3.01 | $3.07 | 264616 |
| 2025-02-10 | 2.98 | $3.04 | 205309 |
| 2025-02-07 | 2.94 | $2.99 | 323633 |
| 2025-02-06 | 2.92 | $3.02 | 277200 |
| 2025-02-05 | 2.88 | $2.97 | 325733 |
| 2025-02-04 | 2.85 | $2.93 | 372403 |
| 2025-02-03 | 2.82 | $2.79 | 228600 |
| 2025-01-31 | 2.84 | $2.84 | 180486 |
| 2025-01-30 | 2.84 | $2.85 | 153142 |
| 2025-01-29 | 2.84 | $2.77 | 392700 |
| 2025-01-28 | 2.86 | $2.88 | 203330 |
| 2025-01-27 | 2.86 | $2.89 | 248641 |
| 2025-01-24 | 2.85 | $2.90 | 163900 |
| 2025-01-23 | 2.84 | $2.87 | 253564 |
| 2025-01-22 | 2.84 | $2.96 | 565300 |
| 2025-01-21 | 2.80 | $2.97 | 355244 |
| 2025-01-17 | 2.76 | $2.97 | 457637 |
| 2025-01-16 | 2.71 | $2.93 | 302139 |
| 2025-01-15 | 2.67 | $2.83 | 194839 |
| 2025-01-14 | 2.65 | $2.79 | 321017 |
| 2025-01-13 | 2.64 | $2.67 | 260700 |
| 2025-01-10 | 2.66 | $2.69 | 663700 |
| 2025-01-08 | 2.69 | $2.74 | 327500 |
| 2025-01-07 | 2.72 | $2.79 | 496800 |
| 2025-01-06 | 2.74 | $2.82 | 443531 |
| 2025-01-03 | 2.75 | $2.85 | 444601 |
| 2025-01-02 | 2.76 | $2.79 | 474610 |
| 2024-12-31 | 2.79 | $2.79 | 1.0M |
| 2024-12-30 | 2.84 | $2.78 | 531100 |
| 2024-12-27 | 2.90 | $2.87 | 413600 |
| 2024-12-26 | 2.95 | $3.00 | 451533 |
| 2024-12-24 | 2.96 | $2.97 | 352617 |
| 2024-12-23 | 3.00 | $2.86 | 549500 |
| 2024-12-20 | 3.08 | $2.93 | 792430 |
| 2024-12-19 | 3.16 | $2.97 | 496362 |
| 2024-12-18 | 3.24 | $3.00 | 503428 |
| 2024-12-17 | 3.33 | $3.21 | 376544 |
| 2024-12-16 | 3.37 | $3.29 | 239807 |
| 2024-12-13 | 3.40 | $3.36 | 321200 |
| 2024-12-12 | 3.42 | $3.42 | 242000 |
| 2024-12-11 | 3.41 | $3.43 | 248410 |
| 2024-12-10 | 3.40 | $3.44 | 243522 |
| 2024-12-09 | 3.39 | $3.33 | 181100 |
| 2024-12-06 | 3.41 | $3.30 | 333834 |
| 2024-12-05 | 3.44 | $3.24 | 207706 |
| 2024-12-04 | 3.49 | $3.28 | 199249 |
| 2024-12-03 | 3.54 | $3.35 | 406100 |
| 2024-12-02 | 3.58 | $3.47 | 997459 |
| 2024-11-29 | 3.59 | $3.55 | 196033 |
| 2024-11-27 | 3.57 | $3.58 | 367300 |
| 2024-11-26 | 3.54 | $3.47 | 345948 |
| 2024-11-25 | 3.53 | $3.52 | 458223 |
| 2024-11-22 | 3.50 | $3.52 | 504600 |
| 2024-11-21 | 3.47 | $3.52 | 331244 |
| 2024-11-20 | 3.42 | $3.47 | 478400 |
| 2024-11-19 | 3.38 | $3.48 | 489013 |
| 2024-11-18 | 3.32 | $3.32 | 347500 |
| 2024-11-15 | 3.29 | $3.26 | 471325 |
| 2024-11-14 | 3.28 | $3.35 | 454528 |
| 2024-11-13 | 3.24 | $3.36 | 563500 |
| 2024-11-12 | 3.19 | $3.27 | 860542 |
| 2024-11-11 | 3.14 | $3.39 | 663898 |
| 2024-11-08 | 3.05 | $3.15 | 419020 |
| 2024-11-07 | 3.02 | $3.08 | 847949 |
| 2024-11-06 | 3.00 | $3.04 | 656915 |
| 2024-11-05 | 2.99 | $3.01 | 255117 |
| 2024-11-04 | 2.99 | $3.01 | 336400 |
| 2024-11-01 | 2.99 | $2.95 | 317037 |
| 2024-10-31 | 3.00 | $2.98 | 313804 |
| 2024-10-30 | 3.01 | $2.99 | 292000 |
| 2024-10-29 | 3.02 | $2.95 | 360000 |
| 2024-10-28 | 3.05 | $3.03 | 291137 |
| 2024-10-25 | 3.05 | $2.99 | 189741 |
| 2024-10-24 | 3.06 | $3.10 | 298200 |
| 2024-10-23 | 3.04 | $3.01 | 259600 |
| 2024-10-22 | 3.05 | $2.94 | 273100 |
| 2024-10-21 | 3.08 | $3.02 | 346400 |
| 2024-10-18 | 3.09 | $3.16 | 245348 |
| 2024-10-17 | 3.06 | $3.12 | 176000 |
| 2024-10-16 | 3.03 | $3.13 | 344200 |
| 2024-10-15 | 2.99 | $3.03 | 332834 |
| 2024-10-14 | 2.97 | $3.00 | 379611 |
| 2024-10-11 | 2.96 | $2.89 | 335546 |
| 2024-10-10 | 2.98 | $2.83 | 283600 |
| 2024-10-09 | 3.02 | $2.89 | 245626 |
| 2024-10-08 | 3.06 | $2.88 | 278712 |
| 2024-10-07 | 3.10 | $2.92 | 414739 |
| 2024-10-04 | 3.14 | $3.02 | 240737 |
| 2024-10-03 | 3.15 | $2.99 | 346400 |
| 2024-10-02 | 3.17 | $2.99 | 244843 |
| 2024-10-01 | 3.20 | $2.98 | 593800 |
| 2024-09-30 | 3.23 | $3.17 | 410151 |
| 2024-09-27 | 3.20 | $3.19 | 385711 |
| 2024-09-26 | 3.16 | $3.22 | 411516 |
| 2024-09-25 | 3.10 | $3.11 | 633132 |
| 2024-09-24 | 3.06 | $3.14 | 343506 |
| 2024-09-23 | 3.00 | $3.16 | 947115 |
| 2024-09-20 | 2.92 | $2.84 | 886942 |
| 2024-09-19 | 2.91 | $2.99 | 427440 |
| 2024-09-18 | 2.86 | $2.98 | 602116 |
| 2024-09-17 | 2.80 | $2.98 | 533141 |
| 2024-09-16 | 2.72 | $2.79 | 359638 |
| 2024-09-13 | 2.69 | $2.87 | 555202 |
| 2024-09-12 | 2.62 | $2.66 | 389100 |
| 2024-09-11 | 2.60 | $2.56 | 283100 |
| 2024-09-10 | 2.61 | $2.63 | 351305 |
| 2024-09-09 | 2.61 | $2.60 | 277704 |
| 2024-09-06 | 2.61 | $2.62 | 295334 |
| 2024-09-05 | 2.60 | $2.72 | 285739 |
| 2024-09-04 | 2.57 | $2.63 | 199635 |
| 2024-09-03 | 2.55 | $2.65 | 664785 |
| 2024-08-30 | 2.53 | $2.63 | 262253 |
| 2024-08-29 | 2.51 | $2.58 | 277758 |
| 2024-08-28 | 2.50 | $2.50 | 266744 |
| 2024-08-27 | 2.51 | $2.57 | 211426 |
| 2024-08-26 | 2.51 | $2.52 | 306145 |
| 2024-08-23 | 2.52 | $2.58 | 397539 |
| 2024-08-22 | 2.52 | $2.54 | 201900 |
| 2024-08-21 | 2.54 | $2.60 | 263408 |
| 2024-08-20 | 2.54 | $2.56 | 214100 |
| 2024-08-19 | 2.55 | $2.67 | 192657 |
| 2024-08-16 | 2.54 | $2.61 | 138115 |
| 2024-08-15 | 2.54 | $2.62 | 228175 |
| 2024-08-14 | 2.54 | $2.56 | 214800 |
| 2024-08-13 | 2.57 | $2.55 | 345800 |
| 2024-08-12 | 2.60 | $2.50 | 412900 |
| 2024-08-09 | 2.66 | $2.61 | 335725 |
| 2024-08-08 | 2.71 | $2.61 | 334704 |
| 2024-08-07 | 2.76 | $2.61 | 502900 |
| 2024-08-06 | 2.83 | $2.57 | 638800 |
| 2024-08-05 | 2.92 | $2.69 | 687232 |
| 2024-08-02 | 3.00 | $2.81 | 563987 |
| 2024-08-01 | 3.05 | $2.96 | 523141 |
| 2024-07-31 | 3.08 | $2.98 | 382800 |
| 2024-07-30 | 3.09 | $3.01 | 348000 |
| 2024-07-29 | 3.11 | $3.05 | 218722 |
| 2024-07-26 | 3.11 | $3.08 | 366921 |
| 2024-07-25 | 3.11 | $3.05 | 254200 |
| 2024-07-24 | 3.11 | $2.98 | 402631 |
| 2024-07-23 | 3.13 | $3.14 | 411624 |
| 2024-07-22 | 3.11 | $3.07 | 308250 |
| 2024-07-19 | 3.10 | $3.06 | 394435 |
| 2024-07-18 | 3.09 | $3.00 | 351335 |
| 2024-07-17 | 3.10 | $3.18 | 327401 |
| 2024-07-16 | 3.06 | $3.19 | 388754 |
| 2024-07-15 | 3.00 | $3.13 | 406200 |
| 2024-07-12 | 2.94 | $3.16 | 673600 |
| 2024-07-11 | 2.87 | $3.17 | 885222 |
| 2024-07-10 | 2.78 | $2.75 | 270700 |
| 2024-07-09 | 2.80 | $2.72 | 375397 |
| 2024-07-08 | 2.84 | $2.77 | 354806 |
| 2024-07-05 | 2.87 | $2.85 | 408600 |
| 2024-07-03 | 2.89 | $2.89 | 172200 |
| 2024-07-02 | 2.90 | $2.91 | 480630 |
| 2024-07-01 | 2.90 | $2.88 | 697700 |
| 2024-06-28 | 2.92 | $2.97 | 1.2M |
| 2024-06-27 | 2.92 | $2.86 | 510700 |
| 2024-06-26 | 2.95 | $2.85 | 531342 |
| 2024-06-25 | 2.99 | $2.88 | 924127 |
| 2024-06-24 | 3.03 | $3.05 | 687021 |
| 2024-06-21 | 3.03 | $3.05 | 1.2M |
| 2024-06-20 | 3.04 | $3.05 | 1.4M |
| 2024-06-18 | 3.04 | $3.05 | 426100 |
| 2024-06-17 | 3.05 | $3.10 | 568600 |
| 2024-06-14 | 3.04 | $3.15 | 174015 |
| 2024-06-13 | 3.02 | $3.17 | 394479 |
| 2024-06-12 | 2.99 | $3.08 | 418233 |
| 2024-06-11 | 2.99 | $3.08 | 442921 |
| 2024-06-10 | 2.99 | $3.17 | 358737 |
| 2024-06-07 | 2.96 | $3.09 | 572400 |
| 2024-06-06 | 2.96 | $3.12 | 450005 |
| 2024-06-05 | 2.95 | $3.12 | 446506 |
| 2024-06-04 | 2.94 | $3.07 | 515939 |
| 2024-06-03 | 2.95 | $3.24 | 717400 |
| 2024-05-31 | 2.91 | $3.15 | 548800 |
| 2024-05-30 | 2.90 | $3.06 | 667000 |
| 2024-05-29 | 2.92 | $2.97 | 677300 |
| 2024-05-28 | 2.98 | $2.94 | 650516 |
| 2024-05-24 | 3.06 | $3.07 | 541418 |
| 2024-05-23 | 3.14 | $3.15 | 491000 |
| 2024-05-22 | 3.20 | $3.25 | 378900 |
| 2024-05-21 | 3.26 | $3.32 | 354600 |
| 2024-05-20 | 3.31 | $3.43 | 304100 |
| 2024-05-17 | 3.35 | $3.41 | 281377 |
| 2024-05-16 | 3.40 | $3.33 | 302239 |
| 2024-05-15 | 3.50 | $3.31 | 419016 |
| 2024-05-14 | 3.63 | $3.30 | 940200 |
| 2024-05-13 | 3.80 | $3.46 | 1.0M |
| 2024-05-10 | 3.95 | $3.64 | 855300 |
| 2024-05-09 | 4.09 | $3.74 | 686002 |
| 2024-05-08 | 4.22 | $3.83 | 1.1M |
| 2024-05-07 | 4.36 | $4.38 | 273232 |
| 2024-05-06 | 4.35 | $4.40 | 230581 |
| 2024-05-03 | 4.34 | $4.42 | 320500 |
| 2024-05-02 | 4.32 | $4.32 | 255148 |
| 2024-05-01 | 4.33 | $4.32 | 273239 |
| 2024-04-30 | 4.33 | $4.29 | 333785 |
| 2024-04-29 | 4.36 | $4.42 | 157000 |
| 2024-04-26 | 4.34 | $4.39 | 197800 |
| 2024-04-25 | 4.34 | $4.33 | 228500 |
| 2024-04-24 | 4.35 | $4.44 | 349600 |
| 2024-04-23 | 4.33 | $4.47 | 374800 |
| 2024-04-22 | 4.30 | $4.42 | 195900 |
| 2024-04-19 | 4.28 | $4.39 | 278717 |
| 2024-04-18 | 4.26 | $4.31 | 314531 |
| 2024-04-17 | 4.28 | $4.28 | 243600 |
| 2024-04-16 | 4.30 | $4.22 | 424600 |
| 2024-04-15 | 4.36 | $4.31 | 594641 |
| 2024-04-12 | 4.39 | $4.42 | 393800 |
| 2024-04-11 | 4.41 | $4.40 | 329912 |
| 2024-04-10 | 4.43 | $4.26 | 652000 |
| 2024-04-09 | 4.51 | $4.51 | 312500 |
| 2024-04-08 | 4.53 | $4.48 | 161561 |
| 2024-04-05 | 4.56 | $4.43 | 246900 |
| 2024-04-04 | 4.62 | $4.49 | 376400 |
| 2024-04-03 | 4.67 | $4.50 | 560300 |
| 2024-04-02 | 4.72 | $4.51 | 615311 |
| 2024-04-01 | 4.79 | $4.61 | 373915 |
| 2024-03-28 | 4.84 | $4.77 | 814191 |
| 2024-03-27 | 4.86 | $4.87 | 1.1M |
| 2024-03-26 | 4.84 | $4.78 | 467610 |
| 2024-03-25 | 4.85 | $4.90 | 462860 |
| 2024-03-22 | 4.82 | $4.84 | 376000 |
| 2024-03-21 | 4.80 | $4.93 | 390921 |
| 2024-03-20 | 4.75 | $4.88 | 395313 |
| 2024-03-19 | 4.71 | $4.73 | 356639 |
| 2024-03-18 | 4.71 | $4.76 | 565920 |
| 2024-03-15 | 4.70 | $4.79 | 997639 |
| 2024-03-14 | 4.68 | $4.71 | 300000 |
| 2024-03-13 | 4.68 | $4.84 | 254525 |
| 2024-03-12 | 4.64 | $4.79 | 360000 |
| 2024-03-11 | 4.61 | $4.79 | 236700 |
| 2024-03-08 | 4.57 | $4.77 | 244000 |
| 2024-03-07 | 4.54 | $4.74 | 161126 |
| 2024-03-06 | 4.51 | $4.69 | 183102 |
| 2024-03-05 | 4.50 | $4.66 | 275500 |
| 2024-03-04 | 4.50 | $4.64 | 238600 |
| 2024-03-01 | 4.51 | $4.78 | 272701 |
| 2024-02-29 | 4.48 | $4.74 | 441800 |
| 2024-02-28 | 4.46 | $4.56 | 210134 |
| 2024-02-27 | 4.50 | $4.66 | 286108 |
| 2024-02-26 | 4.52 | $4.63 | 364822 |
| 2024-02-23 | 4.57 | $4.68 | 438719 |
| 2024-02-22 | 4.61 | $4.68 | 413521 |
| 2024-02-21 | 4.67 | $4.70 | 537123 |
| 2024-02-20 | 4.74 | $4.50 | 837132 |
| 2024-02-16 | 4.89 | $4.71 | 778284 |
| 2024-02-15 | 5.01 | $4.86 | 1.8M |
| 2024-02-14 | 5.12 | $5.22 | 420910 |
| 2024-02-13 | 5.14 | $5.08 | 687522 |
| 2024-02-12 | 5.22 | $5.31 | 375900 |
| 2024-02-09 | 5.24 | $5.18 | 304700 |
| 2024-02-08 | 5.31 | $5.20 | 270955 |
| 2024-02-07 | 5.40 | $5.18 | 344607 |
| 2024-02-06 | 5.51 | $5.47 | 242309 |
| 2024-02-05 | 5.55 | $5.41 | 344400 |
| 2024-02-02 | 5.63 | $5.38 | 500040 |
| 2024-02-01 | 5.73 | $5.57 | 426522 |
| 2024-01-31 | 5.80 | $5.61 | 426400 |
| 2024-01-30 | 5.86 | $5.89 | 205255 |
| 2024-01-29 | 5.86 | $6.09 | 377039 |
| 2024-01-26 | 5.79 | $5.97 | 261600 |
| 2024-01-25 | 5.74 | $5.89 | 338700 |
| 2024-01-24 | 5.71 | $5.81 | 283400 |
| 2024-01-23 | 5.69 | $5.84 | 306312 |
| 2024-01-22 | 5.67 | $5.78 | 247000 |
| 2024-01-19 | 5.65 | $5.68 | 288380 |
| 2024-01-18 | 5.67 | $5.57 | 333833 |
| 2024-01-17 | 5.73 | $5.54 | 651200 |
| 2024-01-16 | 5.81 | $5.67 | 467300 |
| 2024-01-12 | 5.87 | $5.91 | 476000 |
| 2024-01-11 | 5.87 | $5.82 | 359112 |
| 2024-01-10 | 5.89 | $5.85 | 318000 |
| 2024-01-09 | 5.91 | $5.81 | 415938 |
| 2024-01-08 | 5.94 | $5.94 | 307400 |
| 2024-01-05 | 5.94 | $5.74 | 301600 |
| 2024-01-04 | 6.00 | $5.73 | 327000 |
| 2024-01-03 | 6.07 | $5.62 | 460402 |
| 2024-01-02 | 6.19 | $5.86 | 374034 |
| 2023-12-29 | 6.26 | $5.94 | 446249 |
| 2023-12-28 | 6.32 | $6.12 | 375248 |
| 2023-12-27 | 6.32 | $6.36 | 443700 |
| 2023-12-26 | 6.25 | $6.31 | 386214 |
| 2023-12-22 | 6.17 | $6.17 | 388317 |
| 2023-12-21 | 6.11 | $6.20 | 474548 |
| 2023-12-20 | 6.02 | $6.01 | 770838 |
| 2023-12-19 | 5.97 | $6.01 | 403435 |
| 2023-12-18 | 5.91 | $5.80 | 298320 |
| 2023-12-15 | 5.89 | $5.83 | 828600 |
| 2023-12-14 | 5.86 | $5.92 | 490700 |
| 2023-12-13 | 5.79 | $5.83 | 977839 |
| 2023-12-12 | 5.73 | $5.53 | 360872 |
| 2023-12-11 | 5.74 | $5.55 | 319800 |
| 2023-12-08 | 5.74 | $5.63 | 329510 |
| 2023-12-07 | 5.72 | $5.60 | 445029 |
| 2023-12-06 | 5.69 | $5.46 | 563900 |
| 2023-12-05 | 5.70 | $5.55 | 276700 |
| 2023-12-04 | 5.68 | $5.61 | 275600 |
| 2023-12-01 | 5.63 | $5.62 | 462303 |
| 2023-11-30 | 5.56 | $5.50 | 450000 |
| 2023-11-29 | 5.50 | $5.46 | 333019 |
| 2023-11-28 | 5.44 | $5.36 | 405600 |
| 2023-11-27 | 5.40 | $5.26 | 250400 |
| 2023-11-24 | 5.37 | $5.25 | 193400 |
| 2023-11-22 | 5.34 | $5.33 | 285988 |
| 2023-11-21 | 5.26 | $5.27 | 310107 |
| 2023-11-20 | 5.19 | $5.29 | 281014 |
| 2023-11-17 | 5.08 | $5.24 | 633554 |
| 2023-11-16 | 4.97 | $5.08 | 463027 |
| 2023-11-15 | 4.88 | $5.07 | 471252 |
| 2023-11-14 | 4.77 | $5.02 | 692700 |
| 2023-11-13 | 4.65 | $4.64 | 206470 |
| 2023-11-10 | 4.62 | $4.70 | 414700 |
| 2023-11-09 | 4.56 | $4.52 | 333947 |
| 2023-11-08 | 4.55 | $4.66 | 402100 |
| 2023-11-07 | 4.49 | $4.70 | 236226 |
| 2023-11-06 | 4.41 | $4.71 | 161800 |
| 2023-11-03 | 4.30 | $4.78 | 700902 |
| 2023-11-02 | 4.15 | $4.63 | 802410 |
| 2023-11-01 | 4.02 | $4.21 | 276800 |
| 2023-10-31 | 3.99 | $4.20 | 552198 |
| 2023-10-30 | 3.96 | $4.14 | 325164 |
| 2023-10-27 | 3.95 | $4.01 | 407600 |
| 2023-10-26 | 3.99 | $4.13 | 549716 |
| 2023-10-25 | 3.99 | $4.02 | 326300 |
| 2023-10-24 | 4.04 | $4.12 | 369906 |
| 2023-10-23 | 4.07 | $4.03 | 495405 |
| 2023-10-20 | 4.14 | $4.13 | 457228 |
| 2023-10-19 | 4.20 | $4.05 | 918900 |
| 2023-10-18 | 4.30 | $4.23 | 372600 |
| 2023-10-17 | 4.37 | $4.44 | 521908 |
| 2023-10-16 | 4.40 | $4.50 | 488839 |
| 2023-10-13 | 4.41 | $4.41 | 347787 |
| 2023-10-12 | 4.45 | $4.53 | 309000 |
| 2023-10-11 | 4.48 | $4.57 | 599910 |
| 2023-10-10 | 4.50 | $4.58 | 285701 |
| 2023-10-09 | 4.52 | $4.60 | 450490 |
| 2023-10-06 | 4.55 | $4.61 | 327373 |
| 2023-10-05 | 4.58 | $4.59 | 385200 |
| 2023-10-04 | 4.63 | $4.52 | 525643 |
| 2023-10-03 | 4.72 | $4.43 | 871531 |
| 2023-10-02 | 4.86 | $4.63 | 671500 |
| 2023-09-29 | 4.97 | $4.88 | 490103 |
| 2023-09-28 | 5.03 | $5.00 | 1.1M |
| 2023-09-27 | 5.06 | $4.88 | 586800 |
| 2023-09-26 | 5.14 | $4.93 | 568406 |
| 2023-09-25 | 5.22 | $5.09 | 472800 |
| 2023-09-22 | 5.27 | $5.19 | 318400 |
| 2023-09-21 | 5.30 | $5.12 | 488869 |
| 2023-09-20 | 5.35 | $5.34 | 293141 |
| 2023-09-19 | 5.35 | $5.33 | 236026 |
| 2023-09-18 | 5.35 | $5.37 | 342401 |
| 2023-09-15 | 5.34 | $5.39 | 790141 |
| 2023-09-14 | 5.33 | $5.35 | 272153 |
| 2023-09-13 | 5.31 | $5.28 | 282600 |
| 2023-09-12 | 5.32 | $5.37 | 285400 |
| 2023-09-11 | 5.31 | $5.39 | 214400 |
| 2023-09-08 | 5.28 | $5.36 | 409300 |
| 2023-09-07 | 5.26 | $5.33 | 466200 |
| 2023-09-06 | 5.24 | $5.29 | 265000 |
| 2023-09-05 | 5.23 | $5.38 | 269000 |
| 2023-09-01 | 5.19 | $5.38 | 217412 |
| 2023-08-31 | 5.15 | $5.34 | 238000 |
| 2023-08-30 | 5.10 | $5.32 | 502300 |
| 2023-08-29 | 5.06 | $5.32 | 295000 |
| 2023-08-28 | 5.01 | $5.27 | 242300 |
| 2023-08-25 | 4.97 | $5.11 | 228300 |
| 2023-08-24 | 4.97 | $5.08 | 271815 |
| 2023-08-23 | 4.99 | $5.13 | 256600 |
| 2023-08-22 | 5.00 | $4.97 | 546026 |
| 2023-08-21 | 5.06 | $5.07 | 393900 |
| 2023-08-18 | 5.11 | $5.00 | 700919 |
| 2023-08-17 | 5.19 | $5.00 | 440000 |
| 2023-08-16 | 5.30 | $5.09 | 328900 |
| 2023-08-15 | 5.40 | $5.11 | 652135 |
| 2023-08-14 | 5.51 | $5.36 | 436700 |
| 2023-08-11 | 5.58 | $5.43 | 625241 |
| 2023-08-10 | 5.64 | $5.51 | 557306 |
| 2023-08-09 | 5.68 | $5.57 | 535400 |
| 2023-08-08 | 5.72 | $5.72 | 768046 |
| 2023-08-07 | 5.71 | $5.63 | 239500 |
| 2023-08-04 | 5.73 | $5.67 | 298133 |
| 2023-08-03 | 5.74 | $5.64 | 346109 |
| 2023-08-02 | 5.76 | $5.61 | 324500 |
| 2023-08-01 | 5.79 | $5.60 | 460380 |
| 2023-07-31 | 5.83 | $5.73 | 673154 |
| 2023-07-28 | 5.83 | $5.88 | 381325 |
| 2023-07-27 | 5.79 | $5.75 | 389409 |
| 2023-07-26 | 5.78 | $5.84 | 501756 |
| 2023-07-25 | 5.73 | $5.74 | 721500 |
| 2023-07-24 | 5.70 | $5.69 | 479900 |
| 2023-07-21 | 5.68 | $5.58 | 385450 |
| 2023-07-20 | 5.68 | $5.65 | 357023 |
| 2023-07-19 | 5.66 | $5.77 | 482221 |
| 2023-07-18 | 5.60 | $5.63 | 487505 |
| 2023-07-17 | 5.57 | $5.59 | 551502 |
| 2023-07-14 | 5.53 | $5.57 | 385352 |
| 2023-07-13 | 5.50 | $5.66 | 552762 |
| 2023-07-12 | 5.43 | $5.59 | 705700 |
| 2023-07-11 | 5.36 | $5.42 | 919000 |
| 2023-07-10 | 5.33 | $5.33 | 663426 |
| 2023-07-07 | 5.32 | $5.23 | 740502 |
| 2023-07-06 | 5.33 | $5.13 | 551382 |
| 2023-07-05 | 5.38 | $5.20 | 415500 |
| 2023-07-03 | 5.42 | $5.27 | 261037 |
| 2023-06-30 | 5.45 | $5.30 | 701442 |
| 2023-06-29 | 5.46 | $5.50 | 1.1M |
| 2023-06-28 | 5.42 | $5.39 | 518500 |
| 2023-06-27 | 5.39 | $5.32 | 539514 |
| 2023-06-26 | 5.38 | $5.30 | 856244 |
| 2023-06-23 | 5.37 | $5.18 | 1.2M |
| 2023-06-22 | 5.39 | $5.19 | 589529 |
| 2023-06-21 | 5.41 | $5.30 | 531801 |
| 2023-06-20 | 5.40 | $5.25 | 522393 |
| 2023-06-16 | 5.40 | $5.27 | 926200 |
| 2023-06-15 | 5.38 | $5.30 | 434148 |
| 2023-06-14 | 5.35 | $5.21 | 476300 |
| 2023-06-13 | 5.34 | $5.26 | 713729 |
| 2023-06-12 | 5.30 | $5.20 | 464100 |
| 2023-06-09 | 5.27 | $5.11 | 573216 |
| 2023-06-08 | 5.26 | $5.23 | 283762 |
| 2023-06-07 | 5.20 | $5.31 | 768674 |
| 2023-06-06 | 5.10 | $5.23 | 904200 |
| 2023-06-05 | 5.00 | $4.94 | 357917 |
| 2023-06-02 | 4.96 | $5.07 | 649900 |
| 2023-06-01 | 4.87 | $4.81 | 625300 |
| 2023-05-31 | 4.85 | $4.67 | 2.0M |
| 2023-05-30 | 4.85 | $4.86 | 415914 |
| 2023-05-26 | 4.80 | $4.83 | 620500 |
| 2023-05-25 | 4.74 | $4.74 | 786843 |
| 2023-05-24 | 4.70 | $4.82 | 518193 |
| 2023-05-23 | 4.61 | $4.93 | 1.2M |
| 2023-05-22 | 4.48 | $4.79 | 1.1M |
| 2023-05-19 | 4.36 | $4.59 | 656781 |
| 2023-05-18 | 4.27 | $4.42 | 308171 |
| 2023-05-17 | 4.22 | $4.35 | 498700 |
| 2023-05-16 | 4.18 | $4.21 | 283416 |
| 2023-05-15 | 4.18 | $4.30 | 413400 |
| 2023-05-12 | 4.15 | $4.31 | 352748 |
| 2023-05-11 | 4.12 | $4.32 | 642721 |
| 2023-05-10 | 4.07 | $4.24 | 823117 |
| 2023-05-09 | 4.05 | $4.10 | 407455 |
| 2023-05-08 | 4.07 | $4.11 | 439200 |
| 2023-05-05 | 4.09 | $4.13 | 598847 |
| 2023-05-04 | 4.11 | $4.03 | 655600 |
| 2023-05-03 | 4.17 | $4.07 | 518218 |
| 2023-05-02 | 4.24 | $4.13 | 732911 |
| 2023-05-01 | 4.30 | $4.34 | 363300 |
| 2023-04-28 | 4.32 | $4.47 | 561700 |
| 2023-04-27 | 4.30 | $4.40 | 350500 |
| 2023-04-26 | 4.31 | $4.27 | 692800 |
| 2023-04-25 | 4.35 | $4.23 | 770200 |
| 2023-04-24 | 4.43 | $4.32 | 460500 |
| 2023-04-21 | 4.50 | $4.40 | 716907 |
| 2023-04-20 | 4.55 | $4.50 | 510800 |
| 2023-04-19 | 4.60 | $4.60 | 873113 |
| 2023-04-18 | 4.62 | $4.63 | 711814 |
| 2023-04-17 | 4.64 | $4.85 | 1.1M |
| 2023-04-14 | 4.60 | $4.60 | 1.1M |
| 2023-04-13 | 4.63 | $4.58 | 640716 |
| 2023-04-12 | 4.67 | $4.66 | 346647 |
| 2023-04-11 | 4.71 | $4.73 | 607333 |
| 2023-04-10 | 4.73 | $4.74 | 601436 |
| 2023-04-06 | 4.76 | $4.85 | 515400 |
| 2023-04-05 | 4.76 | $4.82 | 952800 |
| 2023-04-04 | 4.78 | $4.82 | 436646 |
| 2023-04-03 | 4.80 | $4.88 | 640600 |
| 2023-03-31 | 4.82 | $4.96 | 844369 |
| 2023-03-30 | 4.81 | $5.04 | 1.0M |
| 2023-03-29 | 4.78 | $5.02 | 960228 |
| 2023-03-28 | 4.76 | $4.93 | 803125 |
| 2023-03-27 | 4.76 | $4.96 | 888433 |
| 2023-03-24 | 4.77 | $4.91 | 1.3M |
| 2023-03-23 | 4.79 | $4.85 | 1.1M |
| 2023-03-22 | 4.84 | $4.89 | 999421 |
| 2023-03-21 | 4.90 | $5.11 | 1.5M |
| 2023-03-20 | 4.91 | $5.06 | 1.6M |
| 2023-03-17 | 4.93 | $4.93 | 14.5M |
| 2023-03-16 | 5.02 | $5.14 | 1.5M |
| 2023-03-15 | 5.06 | $5.04 | 2.1M |
| 2023-03-14 | 5.14 | $5.14 | 1.9M |
| 2023-03-13 | 5.22 | $4.93 | 2.5M |
| 2023-03-10 | 5.39 | $5.19 | 1.9M |
| 2023-03-09 | 5.52 | $5.30 | 1.4M |
| 2023-03-08 | 5.65 | $5.53 | 1.3M |
| 2023-03-07 | 5.73 | $5.61 | 1.3M |
| 2023-03-06 | 5.81 | $5.76 | 2.5M |
| 2023-03-03 | 5.86 | $5.97 | 563400 |
| 2023-03-02 | 5.85 | $5.76 | 391600 |
| 2023-03-01 | 5.92 | $5.79 | 847510 |
| 2023-02-28 | 5.99 | $5.99 | 647400 |
| 2023-02-27 | 6.02 | $5.92 | 645200 |
| 2023-02-24 | 6.08 | $6.03 | 687000 |
| 2023-02-23 | 6.11 | $6.13 | 531605 |
| 2023-02-22 | 6.12 | $6.03 | 526944 |
| 2023-02-21 | 6.17 | $6.01 | 554600 |
| 2023-02-17 | 6.23 | $6.19 | 379800 |
| 2023-02-16 | 6.26 | $6.12 | 754500 |
| 2023-02-15 | 6.31 | $6.17 | 822442 |
| 2023-02-14 | 6.35 | $6.20 | 944100 |
| 2023-02-13 | 6.39 | $6.18 | 758600 |
| 2023-02-10 | 6.45 | $6.13 | 408100 |
| 2023-02-09 | 6.54 | $6.08 | 431900 |
| 2023-02-08 | 6.66 | $6.22 | 326000 |
| 2023-02-07 | 6.76 | $6.49 | 385026 |
| 2023-02-06 | 6.79 | $6.46 | 292907 |
| 2023-02-03 | 6.83 | $6.78 | 410600 |
| 2023-02-02 | 6.77 | $6.98 | 485300 |
| 2023-02-01 | 6.64 | $6.73 | 432300 |
| 2023-01-31 | 6.55 | $6.68 | 501009 |
| 2023-01-30 | 6.45 | $6.34 | 345448 |
| 2023-01-27 | 6.44 | $6.40 | 238646 |
| 2023-01-26 | 6.40 | $6.28 | 300107 |
| 2023-01-25 | 6.39 | $6.35 | 221141 |
| 2023-01-24 | 6.35 | $6.32 | 206000 |
| 2023-01-23 | 6.31 | $6.46 | 290104 |
| 2023-01-20 | 6.21 | $6.40 | 337300 |
| 2023-01-19 | 6.11 | $6.21 | 379000 |
| 2023-01-18 | 6.04 | $6.23 | 310400 |
| 2023-01-17 | 5.96 | $6.20 | 349016 |
| 2023-01-13 | 5.86 | $6.19 | 311620 |
| 2023-01-12 | 5.75 | $6.11 | 464700 |
| 2023-01-11 | 5.64 | $5.93 | 376476 |
| 2023-01-10 | 5.56 | $5.81 | 338500 |
| 2023-01-09 | 5.51 | $5.71 | 416532 |
| 2023-01-06 | 5.48 | $5.73 | 326614 |
| 2023-01-05 | 5.44 | $5.70 | 428308 |
| 2023-01-04 | 5.40 | $5.59 | 836200 |
| 2023-01-03 | 5.40 | $5.50 | 518700 |
| 2022-12-30 | 5.43 | $5.36 | 826707 |
| 2022-12-29 | 5.52 | $5.34 | 850800 |
| 2022-12-28 | 5.64 | $5.32 | 918180 |
| 2022-12-27 | 5.79 | $5.66 | 491464 |
| 2022-12-23 | 5.87 | $5.74 | 474712 |
| 2022-12-22 | 5.95 | $5.76 | 657234 |
| 2022-12-21 | 6.05 | $5.83 | 841725 |
| 2022-12-20 | 6.14 | $5.78 | 863907 |
| 2022-12-19 | 6.28 | $6.07 | 980300 |
| 2022-12-16 | 6.35 | $5.98 | 1.6M |
| 2022-12-15 | 6.46 | $6.18 | 2.2M |
| 2022-12-14 | 6.54 | $6.54 | 1.1M |
| 2022-12-13 | 6.52 | $6.38 | 759700 |
| 2022-12-12 | 6.55 | $6.55 | 565448 |
| 2022-12-09 | 6.53 | $6.63 | 416510 |
| 2022-12-08 | 6.47 | $6.59 | 371500 |
| 2022-12-07 | 6.42 | $6.50 | 562259 |
| 2022-12-06 | 6.39 | $6.47 | 458208 |
| 2022-12-05 | 6.36 | $6.59 | 532309 |
| 2022-12-02 | 6.29 | $6.57 | 599637 |
| 2022-12-01 | 6.21 | $6.55 | 474317 |
| 2022-11-30 | 6.12 | $6.41 | 770625 |
| 2022-11-29 | 6.06 | $6.31 | 677216 |
| 2022-11-28 | 6.02 | $6.29 | 561100 |
| 2022-11-25 | 5.98 | $6.36 | 245500 |
| 2022-11-23 | 5.92 | $6.12 | 337300 |
| 2022-11-22 | 5.93 | $6.02 | 736144 |
| 2022-11-21 | 5.98 | $5.88 | 590300 |
| 2022-11-18 | 6.08 | $6.00 | 2.0M |
| 2022-11-17 | 6.18 | $5.66 | 964200 |
| 2022-11-16 | 6.42 | $5.80 | 998200 |
| 2022-11-15 | 6.66 | $6.24 | 637420 |
| 2022-11-14 | 6.82 | $6.46 | 815238 |
| 2022-11-11 | 6.95 | $6.60 | 966700 |
| 2022-11-10 | 7.07 | $6.33 | 1.6M |
| 2022-11-09 | 7.29 | $6.20 | 1.4M |
| 2022-11-08 | 7.61 | $7.24 | 735800 |
| 2022-11-07 | 7.66 | $7.30 | 585915 |
| 2022-11-04 | 7.70 | $7.57 | 449200 |
| 2022-11-03 | 7.66 | $7.34 | 365048 |
| 2022-11-02 | 7.69 | $7.59 | 923847 |
| 2022-11-01 | 7.63 | $7.93 | 416400 |
| 2022-10-31 | 7.45 | $7.86 | 526700 |
| 2022-10-28 | 7.25 | $7.93 | 491702 |
| 2022-10-27 | 6.98 | $7.59 | 348102 |
| 2022-10-26 | 6.77 | $7.41 | 513720 |
| 2022-10-25 | 6.56 | $7.19 | 528541 |
| 2022-10-24 | 6.38 | $6.70 | 345921 |
| 2022-10-21 | 6.33 | $6.62 | 354351 |
| 2022-10-20 | 6.30 | $6.54 | 417006 |
| 2022-10-19 | 6.29 | $6.63 | 494600 |
| 2022-10-18 | 6.26 | $6.76 | 718400 |
| 2022-10-17 | 6.19 | $6.82 | 777472 |
| 2022-10-14 | 6.09 | $6.56 | 679500 |
| 2022-10-13 | 6.07 | $6.71 | 614516 |
| 2022-10-12 | 6.00 | $6.47 | 439234 |
| 2022-10-11 | 6.01 | $6.51 | 945851 |
| 2022-10-10 | 6.03 | $6.08 | 534100 |
| 2022-10-07 | 6.20 | $6.24 | 926543 |
| 2022-10-06 | 6.37 | $6.30 | 1.1M |
| 2022-10-05 | 6.57 | $6.61 | 718700 |
| 2022-10-04 | 6.73 | $7.04 | 1.1M |
| 2022-10-03 | 6.80 | $6.55 | 840983 |
| 2022-09-30 | 7.06 | $6.44 | 812046 |
| 2022-09-29 | 7.42 | $7.22 | 1.3M |
| 2022-09-28 | 7.62 | $7.43 | 474900 |
| 2022-09-27 | 7.82 | $7.43 | 660800 |
| 2022-09-26 | 8.06 | $7.62 | 831500 |
| 2022-09-23 | 8.30 | $8.10 | 395917 |
| 2022-09-22 | 8.45 | $8.48 | 349549 |
| 2022-09-21 | 8.52 | $8.70 | 318717 |
| 2022-09-20 | 8.54 | $8.58 | 442000 |
| 2022-09-19 | 8.61 | $8.77 | 358519 |
| 2022-09-16 | 8.65 | $8.61 | 1.1M |
| 2022-09-15 | 8.74 | $8.61 | 633661 |
| 2022-09-14 | 8.87 | $9.11 | 470521 |
| 2022-09-13 | 8.87 | $8.81 | 367000 |
| 2022-09-12 | 8.97 | $9.34 | 315865 |
| 2022-09-09 | 8.92 | $9.10 | 228100 |
| 2022-09-08 | 8.96 | $8.83 | 229255 |
| 2022-09-07 | 9.09 | $8.89 | 296000 |
| 2022-09-06 | 9.23 | $8.96 | 476700 |
| 2022-09-02 | 9.40 | $9.10 | 269800 |
| 2022-09-01 | 9.55 | $9.20 | 376197 |
| 2022-08-31 | 9.71 | $9.42 | 711300 |
| 2022-08-30 | 9.85 | $9.77 | 273200 |
| 2022-08-29 | 9.90 | $9.88 | 153247 |
| 2022-08-26 | 9.92 | $9.85 | 190600 |
| 2022-08-25 | 9.97 | $10.04 | 235600 |
| 2022-08-24 | 9.97 | $9.89 | 197600 |
| 2022-08-23 | 10.01 | $9.89 | 232208 |
| 2022-08-22 | 10.06 | $9.77 | 260144 |
| 2022-08-19 | 10.17 | $10.06 | 247501 |
| 2022-08-18 | 10.20 | $10.10 | 136330 |
| 2022-08-17 | 10.23 | $10.04 | 209000 |
| 2022-08-16 | 10.29 | $10.19 | 289237 |
| 2022-08-15 | 10.31 | $10.19 | 299816 |
| 2022-08-12 | 10.33 | $10.15 | 177700 |
| 2022-08-11 | 10.37 | $9.97 | 228832 |
| 2022-08-10 | 10.47 | $10.00 | 440713 |
| 2022-08-09 | 10.58 | $10.44 | 297209 |
| 2022-08-08 | 10.57 | $10.45 | 210802 |
| 2022-08-05 | 10.55 | $10.33 | 141233 |
| 2022-08-04 | 10.56 | $10.33 | 176141 |
| 2022-08-03 | 10.57 | $10.44 | 235835 |
| 2022-08-02 | 10.55 | $10.41 | 161800 |
| 2022-08-01 | 10.52 | $10.72 | 225246 |
| 2022-07-29 | 10.39 | $10.61 | 235300 |
| 2022-07-28 | 10.26 | $10.65 | 272523 |
| 2022-07-27 | 10.08 | $10.55 | 322113 |
| 2022-07-26 | 9.89 | $10.13 | 189533 |
| 2022-07-25 | 9.80 | $9.97 | 213200 |
| 2022-07-22 | 9.73 | $9.93 | 184926 |
| 2022-07-21 | 9.66 | $9.86 | 210846 |
| 2022-07-20 | 9.60 | $9.87 | 521430 |
| 2022-07-19 | 9.53 | $9.94 | 246612 |
| 2022-07-18 | 9.42 | $9.58 | 168837 |
| 2022-07-15 | 9.40 | $9.53 | 195300 |
| 2022-07-14 | 9.40 | $9.33 | 193500 |
| 2022-07-13 | 9.46 | $9.56 | 249044 |
| 2022-07-12 | 9.47 | $9.48 | 292500 |
| 2022-07-11 | 9.51 | $9.52 | 232500 |
| 2022-07-08 | 9.55 | $9.60 | 235200 |
| 2022-07-07 | 9.57 | $9.57 | 245200 |
| 2022-07-06 | 9.62 | $9.55 | 277029 |
| 2022-07-05 | 9.68 | $9.75 | 440015 |
| 2022-07-01 | 9.69 | $9.79 | 254511 |
| 2022-06-30 | 9.70 | $9.57 | 361200 |
| 2022-06-29 | 9.78 | $9.85 | 331043 |
| 2022-06-28 | 9.80 | $10.06 | 288180 |
| 2022-06-27 | 9.75 | $10.04 | 277500 |
| 2022-06-24 | 9.70 | $10.11 | 729100 |
| 2022-06-23 | 9.63 | $9.84 | 417523 |
| 2022-06-22 | 9.63 | $9.87 | 674400 |
| 2022-06-21 | 9.62 | $9.76 | 666000 |
| 2022-06-17 | 9.65 | $9.44 | 2.0M |
| 2022-06-16 | 9.80 | $8.88 | 869065 |
| 2022-06-15 | 10.15 | $9.44 | 602526 |
| 2022-06-14 | 10.41 | $9.32 | 557720 |
| 2022-06-13 | 10.77 | $9.69 | 649005 |
| 2022-06-10 | 11.08 | $10.68 | 318000 |
| 2022-06-09 | 11.15 | $10.87 | 601830 |
| 2022-06-08 | 11.16 | $10.94 | 317900 |
| 2022-06-07 | 11.15 | $11.11 | 498614 |
| 2022-06-06 | 11.08 | $10.97 | 300906 |
| 2022-06-03 | 11.03 | $10.98 | 287311 |
| 2022-06-02 | 10.96 | $11.06 | 279000 |
| 2022-06-01 | 10.84 | $11.05 | 447800 |
| 2022-05-31 | 10.70 | $11.00 | 685400 |
| 2022-05-27 | 10.54 | $10.90 | 211247 |
| 2022-05-26 | 10.38 | $10.75 | 315551 |
| 2022-05-25 | 10.22 | $10.53 | 297908 |
| 2022-05-24 | 10.10 | $10.41 | 352246 |
| 2022-05-23 | 9.99 | $10.23 | 373500 |
| 2022-05-20 | 9.91 | $9.88 | 429200 |
| 2022-05-19 | 9.93 | $9.85 | 460447 |
| 2022-05-18 | 9.96 | $9.98 | 404100 |
| 2022-05-17 | 9.96 | $10.11 | 330606 |
| 2022-05-16 | 9.92 | $9.96 | 253014 |
| 2022-05-13 | 9.92 | $10.06 | 263305 |
| 2022-05-12 | 9.89 | $9.91 | 366300 |
| 2022-05-11 | 9.91 | $9.96 | 387600 |
| 2022-05-10 | 9.91 | $9.90 | 340300 |
| 2022-05-09 | 9.94 | $9.79 | 412700 |
| 2022-05-06 | 10.01 | $10.17 | 362500 |
| 2022-05-05 | 9.98 | $10.28 | 318241 |
| 2022-05-04 | 9.91 | $10.44 | 399041 |
| 2022-05-03 | 9.77 | $10.24 | 680000 |
| 2022-05-02 | 9.68 | $9.71 | 497800 |
| 2022-04-29 | 9.74 | $9.73 | 388407 |
| 2022-04-28 | 9.80 | $9.90 | 288600 |
| 2022-04-27 | 9.84 | $9.68 | 411341 |
| 2022-04-26 | 9.96 | $9.84 | 434900 |
| 2022-04-25 | 10.06 | $10.09 | 491515 |
| 2022-04-22 | 10.11 | $10.02 | 470400 |
| 2022-04-21 | 10.19 | $10.23 | 172100 |
| 2022-04-20 | 10.23 | $10.41 | 299900 |
| 2022-04-19 | 10.22 | $10.04 | 548914 |
| 2022-04-18 | 10.34 | $10.30 | 218200 |
| 2022-04-14 | 10.40 | $10.44 | 272800 |
| 2022-04-13 | 10.43 | $10.45 | 290700 |
| 2022-04-12 | 10.48 | $10.38 | 246129 |
| 2022-04-11 | 10.56 | $10.34 | 236341 |
| 2022-04-08 | 10.67 | $10.34 | 211700 |
| 2022-04-07 | 10.81 | $10.31 | 528100 |
| 2022-04-06 | 10.99 | $10.59 | 423347 |
| 2022-04-05 | 11.12 | $10.81 | 360900 |
| 2022-04-04 | 11.21 | $11.09 | 214123 |
| 2022-04-01 | 11.23 | $11.15 | 237300 |
| 2022-03-31 | 11.24 | $11.12 | 366200 |
| 2022-03-30 | 11.25 | $11.29 | 301905 |
| 2022-03-29 | 11.22 | $11.43 | 388600 |
| 2022-03-28 | 11.13 | $11.18 | 251890 |
| 2022-03-25 | 11.10 | $11.29 | 182600 |
| 2022-03-24 | 11.03 | $11.16 | 218300 |
| 2022-03-23 | 10.99 | $11.00 | 211638 |
| 2022-03-22 | 10.99 | $11.23 | 262000 |
| 2022-03-21 | 10.92 | $11.16 | 636600 |
| 2022-03-18 | 10.86 | $11.06 | 553827 |
| 2022-03-17 | 10.82 | $11.01 | 129724 |
| 2022-03-16 | 10.79 | $11.00 | 221600 |
| 2022-03-15 | 10.76 | $10.81 | 243800 |
| 2022-03-14 | 10.78 | $10.80 | 230210 |
| 2022-03-11 | 10.82 | $11.00 | 185200 |
| 2022-03-10 | 10.80 | $10.85 | 190509 |
| 2022-03-09 | 10.83 | $10.92 | 203600 |
| 2022-03-08 | 10.85 | $10.77 | 257911 |
| 2022-03-07 | 10.93 | $10.68 | 507854 |
| 2022-03-04 | 11.05 | $11.12 | 261945 |
| 2022-03-03 | 11.06 | $11.13 | 212941 |
| 2022-03-02 | 11.08 | $11.06 | 238200 |
| 2022-03-01 | 11.13 | $10.89 | 488427 |
| 2022-02-28 | 11.25 | $11.22 | 455017 |
| 2022-02-25 | 11.28 | $11.08 | 460452 |
| 2022-02-24 | 11.38 | $11.36 | 414100 |
| 2022-02-23 | 11.40 | $11.22 | 428821 |
| 2022-02-22 | 11.48 | $11.32 | 542900 |
| 2022-02-18 | 11.55 | $11.58 | 1.2M |
| 2022-02-17 | 11.55 | $11.54 | 291000 |
| 2022-02-16 | 11.56 | $11.84 | 238500 |
| 2022-02-15 | 11.48 | $11.67 | 289400 |
| 2022-02-14 | 11.44 | $11.31 | 480404 |
| 2022-02-11 | 11.50 | $11.34 | 371323 |
| 2022-02-10 | 11.58 | $11.40 | 325200 |
| 2022-02-09 | 11.65 | $11.69 | 457800 |
| 2022-02-08 | 11.65 | $11.62 | 276819 |
| 2022-02-07 | 11.67 | $11.57 | 390100 |
| 2022-02-04 | 11.71 | $11.50 | 231100 |
| 2022-02-03 | 11.78 | $11.54 | 200700 |
| 2022-02-02 | 11.86 | $11.73 | 251900 |
| 2022-02-01 | 11.89 | $11.88 | 290200 |
| 2022-01-31 | 11.88 | $12.10 | 449100 |
| 2022-01-28 | 11.81 | $11.94 | 573500 |
| 2022-01-27 | 11.76 | $11.76 | 344400 |
| 2022-01-26 | 11.77 | $11.66 | 278900 |
| 2022-01-25 | 11.81 | $11.72 | 219000 |
| 2022-01-24 | 11.83 | $11.57 | 432920 |
| 2022-01-21 | 11.91 | $11.64 | 349400 |
| 2022-01-20 | 11.99 | $11.81 | 258913 |
| 2022-01-19 | 12.03 | $11.95 | 293418 |
| 2022-01-18 | 12.04 | $12.03 | 276300 |
| 2022-01-14 | 12.01 | $12.17 | 253134 |
| 2022-01-13 | 11.94 | $12.05 | 176214 |
| 2022-01-12 | 11.89 | $11.95 | 207055 |
| 2022-01-11 | 11.87 | $11.95 | 174600 |
| 2022-01-10 | 11.83 | $11.85 | 232000 |
| 2022-01-07 | 11.82 | $11.87 | 277800 |
| 2022-01-06 | 11.81 | $11.80 | 366200 |
| 2022-01-05 | 11.81 | $11.75 | 497822 |
| 2022-01-04 | 11.84 | $11.89 | 262800 |
| 2022-01-03 | 11.82 | $12.00 | 284700 |
| 2021-12-31 | 11.77 | $11.71 | 461700 |
| 2021-12-30 | 11.80 | $11.72 | 365226 |
| 2021-12-29 | 11.84 | $12.06 | 364500 |
| 2021-12-28 | 11.78 | $12.05 | 215200 |
| 2021-12-27 | 11.71 | $12.08 | 291800 |
| 2021-12-23 | 11.62 | $12.10 | 254900 |
| 2021-12-22 | 11.50 | $11.98 | 337700 |
| 2021-12-21 | 11.41 | $11.72 | 735000 |
| 2021-12-20 | 11.39 | $11.41 | 690406 |
| 2021-12-17 | 11.46 | $11.65 | 1.2M |
| 2021-12-16 | 11.48 | $11.44 | 420637 |
| 2021-12-15 | 11.58 | $11.57 | 729286 |
| 2021-12-14 | 11.67 | $11.53 | 403145 |
| 2021-12-13 | 11.79 | $11.68 | 509003 |
| 2021-12-10 | 11.90 | $11.91 | 324536 |
| 2021-12-09 | 11.97 | $12.00 | 355800 |
| 2021-12-08 | 12.03 | $12.34 | 589000 |
| 2021-12-07 | 12.00 | $12.23 | 607100 |
| 2021-12-06 | 12.01 | $12.24 | 554039 |
| 2021-12-03 | 12.02 | $12.07 | 345900 |
| 2021-12-02 | 12.09 | $12.32 | 373500 |
| 2021-12-01 | 12.11 | $11.96 | 472210 |
| 2021-11-30 | 12.25 | $12.33 | 460530 |
| 2021-11-29 | 12.31 | $12.38 | 498900 |
| 2021-11-26 | 12.37 | $12.32 | 386500 |
| 2021-11-24 | 12.47 | $12.57 | 205600 |
| 2021-11-23 | 12.52 | $12.49 | 270609 |
| 2021-11-22 | 12.62 | $12.33 | 263743 |
| 2021-11-19 | 12.79 | $12.29 | 246800 |
| 2021-11-18 | 13.01 | $12.45 | 291413 |
| 2021-11-17 | 13.24 | $12.70 | 542700 |
| 2021-11-16 | 13.43 | $12.89 | 439000 |
| 2021-11-15 | 13.61 | $13.24 | 549100 |
| 2021-11-12 | 13.72 | $13.59 | 689050 |
| 2021-11-11 | 13.74 | $13.77 | 222817 |
| 2021-11-10 | 13.71 | $13.74 | 292100 |
| 2021-11-09 | 13.68 | $13.84 | 243947 |
| 2021-11-08 | 13.61 | $13.74 | 153300 |
| 2021-11-05 | 13.55 | $13.79 | 340846 |
| 2021-11-04 | 13.46 | $13.42 | 219515 |
| 2021-11-03 | 13.48 | $13.55 | 245822 |
| 2021-11-02 | 13.45 | $13.41 | 176800 |
| 2021-11-01 | 13.46 | $13.68 | 214323 |
| 2021-10-29 | 13.39 | $13.40 | 165800 |
| 2021-10-28 | 13.40 | $13.37 | 177135 |
| 2021-10-27 | 13.41 | $13.34 | 172622 |
| 2021-10-26 | 13.44 | $13.30 | 197334 |
| 2021-10-25 | 13.49 | $13.49 | 143445 |
| 2021-10-22 | 13.49 | $13.40 | 173900 |
| 2021-10-21 | 13.51 | $13.52 | 246800 |
| 2021-10-20 | 13.50 | $13.56 | 167636 |
| 2021-10-19 | 13.48 | $13.40 | 215739 |
| 2021-10-18 | 13.51 | $13.45 | 215416 |
| 2021-10-15 | 13.52 | $13.34 | 246927 |
| 2021-10-14 | 13.57 | $13.48 | 203741 |
| 2021-10-13 | 13.59 | $13.48 | 271700 |
| 2021-10-12 | 13.61 | $13.57 | 140000 |
| 2021-10-11 | 13.60 | $13.52 | 133500 |
| 2021-10-08 | 13.61 | $13.60 | 112641 |
| 2021-10-07 | 13.60 | $13.58 | 243100 |
| 2021-10-06 | 13.58 | $13.63 | 196720 |
| 2021-10-05 | 13.55 | $13.72 | 265711 |
| 2021-10-04 | 13.48 | $13.52 | 273632 |
| 2021-10-01 | 13.46 | $13.54 | 300461 |
| 2021-09-30 | 13.43 | $13.17 | 366600 |
| 2021-09-29 | 13.51 | $13.57 | 306700 |
| 2021-09-28 | 13.47 | $13.43 | 301600 |
| 2021-09-27 | 13.48 | $13.61 | 299734 |
| 2021-09-24 | 13.43 | $13.53 | 203588 |
| 2021-09-23 | 13.39 | $13.50 | 152149 |
| 2021-09-22 | 13.36 | $13.39 | 182339 |
| 2021-09-21 | 13.36 | $13.37 | 138138 |
| 2021-09-20 | 13.36 | $13.29 | 242025 |
| 2021-09-17 | 13.39 | $13.50 | 889100 |
| 2021-09-16 | 13.36 | $13.23 | 213200 |
| 2021-09-15 | 13.40 | $13.35 | 212917 |
| 2021-09-14 | 13.43 | $13.23 | 273416 |
| 2021-09-13 | 13.49 | $13.37 | 314700 |
| 2021-09-10 | 13.53 | $13.15 | 270900 |
| 2021-09-09 | 13.65 | $13.48 | 248344 |
| 2021-09-08 | 13.68 | $13.53 | 295700 |
| 2021-09-07 | 13.71 | $13.64 | 230500 |
| 2021-09-03 | 13.71 | $13.81 | 168310 |
| 2021-09-02 | 13.65 | $13.76 | 204732 |
| 2021-09-01 | 13.60 | $13.77 | 185900 |
| 2021-08-31 | 13.53 | $13.76 | 236600 |
| 2021-08-30 | 13.45 | $13.59 | 223600 |
| 2021-08-27 | 13.41 | $13.72 | 380800 |
| 2021-08-26 | 13.32 | $13.48 | 201007 |
| 2021-08-25 | 13.29 | $13.65 | 213622 |
| 2021-08-24 | 13.20 | $13.62 | 212700 |
| 2021-08-23 | 13.10 | $13.41 | 180152 |
| 2021-08-20 | 13.06 | $13.27 | 338514 |
| 2021-08-19 | 13.05 | $12.97 | 371046 |
| 2021-08-18 | 13.15 | $13.15 | 356600 |
| 2021-08-17 | 13.21 | $13.33 | 244900 |
| 2021-08-16 | 13.24 | $13.41 | 303805 |
| 2021-08-13 | 13.25 | $13.40 | 336100 |
| 2021-08-12 | 13.27 | $13.03 | 392933 |
| 2021-08-11 | 13.42 | $12.94 | 248924 |
| 2021-08-10 | 13.64 | $12.95 | 1.0M |
| 2021-08-09 | 13.90 | $13.88 | 185913 |
| 2021-08-06 | 13.93 | $14.10 | 145400 |
| 2021-08-05 | 13.90 | $14.03 | 168822 |
| 2021-08-04 | 13.89 | $13.80 | 201501 |
| 2021-08-03 | 13.96 | $14.13 | 205300 |
| 2021-08-02 | 13.93 | $13.91 | 267736 |
| 2021-07-30 | 13.97 | $14.11 | 185900 |
| 2021-07-29 | 13.97 | $14.23 | 152722 |
| 2021-07-28 | 13.92 | $14.18 | 170200 |
| 2021-07-27 | 13.89 | $14.01 | 144500 |
| 2021-07-26 | 13.91 | $14.12 | 153200 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.76
2026-07-22
Close Price
$1.37
Vol: 111116
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.74
Average
45.38
Maximum
73.87
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 46.76 | $1.37 | 111116 |
| 2026-07-21 | 44.12 | $1.34 | 37895 |
| 2026-07-20 | 45.55 | $1.36 | 92100 |
| 2026-07-17 | 47.00 | $1.38 | 42200 |
| 2026-07-16 | 48.47 | $1.40 | 275619 |
| 2026-07-15 | 46.89 | $1.38 | 248900 |
| 2026-07-14 | 43.62 | $1.34 | 325411 |
| 2026-07-13 | 41.03 | $1.31 | 61800 |
| 2026-07-10 | 45.68 | $1.38 | 162506 |
| 2026-07-09 | 43.05 | $1.35 | 99000 |
| 2026-07-08 | 49.07 | $1.43 | 73920 |
| 2026-07-07 | 49.90 | $1.44 | 113724 |
| 2026-07-06 | 51.55 | $1.46 | 150304 |
| 2026-07-02 | 50.77 | $1.45 | 128022 |
| 2026-07-01 | 52.36 | $1.47 | 193900 |
| 2026-06-30 | 54.81 | $1.50 | 223536 |
| 2026-06-29 | 54.13 | $1.49 | 206200 |
| 2026-06-26 | 48.23 | $1.41 | 266526 |
| 2026-06-25 | 43.94 | $1.36 | 180300 |
| 2026-06-24 | 42.12 | $1.34 | 102100 |
| 2026-06-23 | 38.31 | $1.30 | 266609 |
| 2026-06-22 | 40.19 | $1.33 | 122928 |
| 2026-06-18 | 39.25 | $1.32 | 904990 |
| 2026-06-17 | 45.39 | $1.41 | 68000 |
| 2026-06-16 | 45.39 | $1.41 | 144316 |
| 2026-06-15 | 47.63 | $1.44 | 57737 |
| 2026-06-12 | 49.97 | $1.47 | 78803 |
| 2026-06-11 | 48.36 | $1.45 | 52100 |
| 2026-06-10 | 47.56 | $1.44 | 68058 |
| 2026-06-09 | 48.27 | $1.45 | 187323 |
| 2026-06-08 | 50.42 | $1.48 | 200908 |
| 2026-06-05 | 54.25 | $1.53 | 190950 |
| 2026-06-04 | 55.04 | $1.54 | 36352 |
| 2026-06-03 | 53.75 | $1.52 | 164868 |
| 2026-06-02 | 52.46 | $1.50 | 64916 |
| 2026-06-01 | 51.17 | $1.48 | 170303 |
| 2026-05-29 | 49.87 | $1.46 | 150126 |
| 2026-05-28 | 52.52 | $1.50 | 224370 |
| 2026-05-27 | 49.32 | $1.45 | 50334 |
| 2026-05-26 | 45.86 | $1.40 | 72556 |
| 2026-05-22 | 44.41 | $1.38 | 79800 |
| 2026-05-21 | 44.41 | $1.38 | 397519 |
| 2026-05-20 | 40.86 | $1.33 | 151400 |
| 2026-05-19 | 38.62 | $1.30 | 187506 |
| 2026-05-18 | 40.56 | $1.34 | 240700 |
| 2026-05-15 | 42.07 | $1.37 | 87700 |
| 2026-05-14 | 41.38 | $1.36 | 70300 |
| 2026-05-13 | 39.32 | $1.33 | 143000 |
| 2026-05-12 | 38.63 | $1.32 | 391611 |
| 2026-05-11 | 43.27 | $1.42 | 94500 |
| 2026-05-08 | 45.88 | $1.47 | 80900 |
| 2026-05-07 | 50.52 | $1.55 | 117413 |
| 2026-05-06 | 46.68 | $1.49 | 104208 |
| 2026-05-05 | 41.66 | $1.42 | 324305 |
| 2026-05-04 | 40.90 | $1.41 | 44900 |
| 2026-05-01 | 43.02 | $1.45 | 113427 |
| 2026-04-30 | 45.84 | $1.50 | 113700 |
| 2026-04-29 | 48.24 | $1.54 | 39340 |
| 2026-04-28 | 46.23 | $1.51 | 34300 |
| 2026-04-27 | 45.56 | $1.50 | 99312 |
| 2026-04-24 | 42.15 | $1.45 | 126100 |
| 2026-04-23 | 45.99 | $1.52 | 104039 |
| 2026-04-22 | 47.15 | $1.54 | 59400 |
| 2026-04-21 | 47.73 | $1.55 | 77400 |
| 2026-04-20 | 49.44 | $1.58 | 72729 |
| 2026-04-17 | 50.59 | $1.60 | 136200 |
| 2026-04-16 | 49.48 | $1.58 | 118300 |
| 2026-04-15 | 48.93 | $1.57 | 250497 |
| 2026-04-14 | 41.00 | $1.44 | 167400 |
| 2026-04-13 | 38.20 | $1.40 | 142300 |
| 2026-04-10 | 34.51 | $1.35 | 217369 |
| 2026-04-09 | 35.31 | $1.37 | 140239 |
| 2026-04-08 | 37.81 | $1.43 | 231451 |
| 2026-04-07 | 32.51 | $1.36 | 112335 |
| 2026-04-06 | 32.89 | $1.37 | 91900 |
| 2026-04-02 | 28.93 | $1.32 | 219651 |
| 2026-04-01 | 27.30 | $1.30 | 579130 |
| 2026-03-31 | 32.63 | $1.45 | 370049 |
| 2026-03-30 | 28.19 | $1.40 | 151123 |
| 2026-03-27 | 28.19 | $1.40 | 140732 |
| 2026-03-26 | 30.75 | $1.47 | 113600 |
| 2026-03-25 | 29.00 | $1.45 | 88800 |
| 2026-03-24 | 28.14 | $1.44 | 95478 |
| 2026-03-23 | 29.15 | $1.47 | 205500 |
| 2026-03-20 | 31.28 | $1.53 | 536200 |
| 2026-03-19 | 28.81 | $1.50 | 256000 |
| 2026-03-18 | 30.55 | $1.55 | 132000 |
| 2026-03-17 | 30.90 | $1.56 | 135225 |
| 2026-03-16 | 30.90 | $1.56 | 120900 |
| 2026-03-13 | 31.23 | $1.57 | 199102 |
| 2026-03-12 | 31.55 | $1.58 | 164700 |
| 2026-03-11 | 33.49 | $1.64 | 127500 |
| 2026-03-10 | 35.56 | $1.70 | 103200 |
| 2026-03-09 | 36.27 | $1.72 | 240500 |
| 2026-03-06 | 36.27 | $1.72 | 132600 |
| 2026-03-05 | 37.28 | $1.75 | 79835 |
| 2026-03-04 | 39.00 | $1.80 | 107000 |
| 2026-03-03 | 37.36 | $1.77 | 140213 |
| 2026-03-02 | 38.01 | $1.79 | 138201 |
| 2026-02-27 | 35.33 | $1.74 | 169600 |
| 2026-02-26 | 35.92 | $1.76 | 178824 |
| 2026-02-25 | 34.89 | $1.74 | 140100 |
| 2026-02-24 | 33.36 | $1.71 | 192900 |
| 2026-02-23 | 30.79 | $1.66 | 254000 |
| 2026-02-20 | 32.21 | $1.72 | 173210 |
| 2026-02-19 | 32.45 | $1.73 | 422924 |
| 2026-02-18 | 30.51 | $1.69 | 327000 |
| 2026-02-17 | 31.36 | $1.73 | 507142 |
| 2026-02-13 | 36.74 | $1.95 | 289722 |
| 2026-02-12 | 38.45 | $2.01 | 661600 |
| 2026-02-11 | 47.54 | $2.27 | 188944 |
| 2026-02-10 | 48.38 | $2.29 | 203500 |
| 2026-02-09 | 42.09 | $2.16 | 127200 |
| 2026-02-06 | 39.39 | $2.11 | 103737 |
| 2026-02-05 | 37.16 | $2.07 | 208229 |
| 2026-02-04 | 39.95 | $2.15 | 136200 |
| 2026-02-03 | 40.31 | $2.16 | 83300 |
| 2026-02-02 | 42.48 | $2.22 | 185333 |
| 2026-01-30 | 37.69 | $2.13 | 242534 |
| 2026-01-29 | 42.14 | $2.25 | 271934 |
| 2026-01-28 | 37.46 | $2.17 | 264800 |
| 2026-01-27 | 39.35 | $2.22 | 154400 |
| 2026-01-26 | 37.56 | $2.19 | 237800 |
| 2026-01-23 | 40.60 | $2.27 | 111400 |
| 2026-01-22 | 42.22 | $2.31 | 82649 |
| 2026-01-21 | 43.89 | $2.35 | 121543 |
| 2026-01-20 | 44.73 | $2.37 | 94634 |
| 2026-01-16 | 52.33 | $2.53 | 212326 |
| 2026-01-15 | 49.26 | $2.47 | 418200 |
| 2026-01-14 | 35.42 | $2.26 | 238500 |
| 2026-01-13 | 30.26 | $2.20 | 301804 |
| 2026-01-12 | 31.04 | $2.22 | 178245 |
| 2026-01-09 | 32.24 | $2.25 | 166311 |
| 2026-01-08 | 33.46 | $2.28 | 110236 |
| 2026-01-07 | 33.86 | $2.29 | 260528 |
| 2026-01-06 | 36.38 | $2.35 | 241016 |
| 2026-01-05 | 31.55 | $2.29 | 218378 |
| 2026-01-02 | 34.91 | $2.37 | 117900 |
| 2025-12-31 | 36.29 | $2.40 | 165700 |
| 2025-12-30 | 36.29 | $2.40 | 334100 |
| 2025-12-29 | 36.72 | $2.41 | 352901 |
| 2025-12-26 | 38.02 | $2.44 | 214241 |
| 2025-12-24 | 38.90 | $2.46 | 53600 |
| 2025-12-23 | 36.83 | $2.43 | 194600 |
| 2025-12-22 | 38.91 | $2.48 | 285500 |
| 2025-12-19 | 35.44 | $2.43 | 582152 |
| 2025-12-18 | 37.90 | $2.49 | 288920 |
| 2025-12-17 | 38.75 | $2.51 | 183700 |
| 2025-12-16 | 40.03 | $2.54 | 173645 |
| 2025-12-15 | 41.32 | $2.57 | 286800 |
| 2025-12-12 | 45.01 | $2.65 | 110726 |
| 2025-12-11 | 49.19 | $2.73 | 94234 |
| 2025-12-10 | 49.19 | $2.73 | 125740 |
| 2025-12-09 | 53.69 | $2.81 | 202607 |
| 2025-12-08 | 51.03 | $2.76 | 79700 |
| 2025-12-05 | 51.03 | $2.76 | 183435 |
| 2025-12-04 | 50.52 | $2.75 | 170324 |
| 2025-12-03 | 52.07 | $2.78 | 182400 |
| 2025-12-02 | 54.73 | $2.83 | 108200 |
| 2025-12-01 | 50.92 | $2.75 | 84100 |
| 2025-11-28 | 54.17 | $2.81 | 110412 |
| 2025-11-26 | 50.13 | $2.73 | 108100 |
| 2025-11-25 | 51.20 | $2.75 | 222418 |
| 2025-11-24 | 42.44 | $2.60 | 187086 |
| 2025-11-21 | 41.10 | $2.58 | 186700 |
| 2025-11-20 | 41.10 | $2.58 | 147835 |
| 2025-11-19 | 45.93 | $2.68 | 182900 |
| 2025-11-18 | 47.52 | $2.71 | 85818 |
| 2025-11-17 | 46.93 | $2.70 | 125100 |
| 2025-11-14 | 49.54 | $2.75 | 91824 |
| 2025-11-13 | 47.89 | $2.72 | 99365 |
| 2025-11-12 | 50.51 | $2.77 | 248700 |
| 2025-11-11 | 48.36 | $2.73 | 213336 |
| 2025-11-10 | 45.56 | $2.68 | 227700 |
| 2025-11-07 | 50.79 | $2.78 | 241936 |
| 2025-11-06 | 49.70 | $2.76 | 490425 |
| 2025-11-05 | 43.74 | $2.66 | 88341 |
| 2025-11-04 | 41.09 | $2.62 | 362148 |
| 2025-11-03 | 42.03 | $2.64 | 152800 |
| 2025-10-31 | 43.94 | $2.68 | 179715 |
| 2025-10-30 | 41.41 | $2.64 | 122700 |
| 2025-10-29 | 45.83 | $2.73 | 155200 |
| 2025-10-28 | 46.36 | $2.74 | 79100 |
| 2025-10-27 | 51.37 | $2.83 | 171104 |
| 2025-10-24 | 49.64 | $2.80 | 112900 |
| 2025-10-23 | 49.07 | $2.79 | 138427 |
| 2025-10-22 | 46.78 | $2.75 | 249542 |
| 2025-10-21 | 43.77 | $2.70 | 166200 |
| 2025-10-20 | 43.16 | $2.69 | 381600 |
| 2025-10-17 | 35.88 | $2.58 | 265100 |
| 2025-10-16 | 38.43 | $2.64 | 175805 |
| 2025-10-15 | 42.23 | $2.72 | 173672 |
| 2025-10-14 | 44.31 | $2.76 | 672700 |
| 2025-10-13 | 41.57 | $2.72 | 260941 |
| 2025-10-10 | 40.18 | $2.70 | 258414 |
| 2025-10-09 | 40.18 | $2.70 | 164719 |
| 2025-10-08 | 41.99 | $2.74 | 232934 |
| 2025-10-07 | 40.06 | $2.71 | 409200 |
| 2025-10-06 | 45.30 | $2.82 | 319228 |
| 2025-10-03 | 53.09 | $2.95 | 265541 |
| 2025-10-02 | 54.46 | $2.97 | 205700 |
| 2025-10-01 | 56.54 | $3.00 | 123060 |
| 2025-09-30 | 56.54 | $3.00 | 262100 |
| 2025-09-29 | 56.54 | $3.00 | 148521 |
| 2025-09-26 | 57.80 | $3.02 | 118228 |
| 2025-09-25 | 56.41 | $2.99 | 107920 |
| 2025-09-24 | 59.51 | $3.04 | 100005 |
| 2025-09-23 | 57.75 | $3.00 | 159525 |
| 2025-09-22 | 57.31 | $2.99 | 258100 |
| 2025-09-19 | 58.46 | $3.01 | 534500 |
| 2025-09-18 | 63.99 | $3.10 | 206900 |
| 2025-09-17 | 59.55 | $2.99 | 310846 |
| 2025-09-16 | 57.75 | $2.95 | 112228 |
| 2025-09-15 | 58.37 | $2.96 | 133200 |
| 2025-09-12 | 60.20 | $2.99 | 144334 |
| 2025-09-11 | 61.42 | $3.01 | 190000 |
| 2025-09-10 | 61.05 | $3.00 | 204100 |
| 2025-09-09 | 62.79 | $3.03 | 293914 |
| 2025-09-08 | 61.03 | $2.98 | 239709 |
| 2025-09-05 | 62.72 | $3.01 | 285700 |
| 2025-09-04 | 61.36 | $2.97 | 341700 |
| 2025-09-03 | 59.98 | $2.93 | 336200 |
| 2025-09-02 | 56.66 | $2.84 | 174104 |
| 2025-08-29 | 59.26 | $2.89 | 175900 |
| 2025-08-28 | 57.79 | $2.85 | 122701 |
| 2025-08-27 | 55.10 | $2.78 | 87924 |
| 2025-08-26 | 55.10 | $2.78 | 116504 |
| 2025-08-25 | 56.02 | $2.80 | 139500 |
| 2025-08-22 | 57.85 | $2.84 | 338007 |
| 2025-08-21 | 51.43 | $2.67 | 389500 |
| 2025-08-20 | 56.75 | $2.78 | 185400 |
| 2025-08-19 | 55.96 | $2.76 | 155008 |
| 2025-08-18 | 57.45 | $2.79 | 216700 |
| 2025-08-15 | 56.35 | $2.76 | 348100 |
| 2025-08-14 | 60.31 | $2.84 | 146600 |
| 2025-08-13 | 61.86 | $2.87 | 233400 |
| 2025-08-12 | 58.11 | $2.76 | 375711 |
| 2025-08-11 | 57.75 | $2.75 | 418300 |
| 2025-08-08 | 61.77 | $2.83 | 421838 |
| 2025-08-07 | 63.34 | $2.86 | 380889 |
| 2025-08-06 | 58.68 | $2.72 | 415127 |
| 2025-08-05 | 51.59 | $2.55 | 375500 |
| 2025-08-04 | 53.64 | $2.59 | 174300 |
| 2025-08-01 | 50.35 | $2.52 | 188100 |
| 2025-07-31 | 51.85 | $2.55 | 211028 |
| 2025-07-30 | 49.47 | $2.50 | 312603 |
| 2025-07-29 | 53.49 | $2.58 | 143119 |
| 2025-07-28 | 54.55 | $2.60 | 173083 |
| 2025-07-25 | 57.80 | $2.66 | 240332 |
| 2025-07-24 | 56.98 | $2.64 | 382066 |
| 2025-07-23 | 54.49 | $2.58 | 292849 |
| 2025-07-22 | 52.76 | $2.54 | 327747 |
| 2025-07-21 | 47.54 | $2.43 | 209607 |
| 2025-07-18 | 48.46 | $2.45 | 461027 |
| 2025-07-17 | 50.81 | $2.50 | 337700 |
| 2025-07-16 | 51.28 | $2.51 | 229167 |
| 2025-07-15 | 49.96 | $2.48 | 271614 |
| 2025-07-14 | 51.74 | $2.52 | 158200 |
| 2025-07-11 | 50.91 | $2.50 | 239022 |
| 2025-07-10 | 53.54 | $2.56 | 194703 |
| 2025-07-09 | 53.16 | $2.55 | 127207 |
| 2025-07-08 | 53.58 | $2.56 | 211700 |
| 2025-07-07 | 52.14 | $2.52 | 383534 |
| 2025-07-03 | 54.13 | $2.57 | 131000 |
| 2025-07-02 | 54.93 | $2.59 | 284216 |
| 2025-07-01 | 54.61 | $2.58 | 590600 |
| 2025-06-30 | 51.00 | $2.47 | 601020 |
| 2025-06-27 | 50.67 | $2.46 | 7.8M |
| 2025-06-26 | 56.61 | $2.62 | 374939 |
| 2025-06-25 | 56.30 | $2.61 | 613300 |
| 2025-06-24 | 59.47 | $2.69 | 464000 |
| 2025-06-23 | 57.48 | $2.62 | 946400 |
| 2025-06-20 | 50.95 | $2.42 | 2.6M |
| 2025-06-18 | 50.95 | $2.42 | 1.0M |
| 2025-06-17 | 46.50 | $2.30 | 896904 |
| 2025-06-16 | 48.59 | $2.36 | 1.1M |
| 2025-06-13 | 50.76 | $2.42 | 671100 |
| 2025-06-12 | 55.91 | $2.55 | 649802 |
| 2025-06-11 | 56.33 | $2.56 | 524000 |
| 2025-06-10 | 57.97 | $2.60 | 464100 |
| 2025-06-09 | 56.46 | $2.55 | 455242 |
| 2025-06-06 | 58.87 | $2.61 | 295719 |
| 2025-06-05 | 56.83 | $2.54 | 350700 |
| 2025-06-04 | 58.40 | $2.58 | 439700 |
| 2025-06-03 | 62.52 | $2.68 | 372533 |
| 2025-06-02 | 58.33 | $2.53 | 426009 |
| 2025-05-30 | 60.92 | $2.59 | 470110 |
| 2025-05-29 | 59.79 | $2.55 | 355818 |
| 2025-05-28 | 56.51 | $2.44 | 453743 |
| 2025-05-27 | 57.32 | $2.46 | 341033 |
| 2025-05-23 | 54.87 | $2.38 | 325935 |
| 2025-05-22 | 54.56 | $2.37 | 618700 |
| 2025-05-21 | 53.35 | $2.33 | 534717 |
| 2025-05-20 | 55.83 | $2.40 | 262503 |
| 2025-05-19 | 58.03 | $2.46 | 241800 |
| 2025-05-16 | 58.39 | $2.47 | 405234 |
| 2025-05-15 | 56.85 | $2.41 | 489402 |
| 2025-05-14 | 54.16 | $2.31 | 405600 |
| 2025-05-13 | 56.85 | $2.39 | 355804 |
| 2025-05-12 | 53.56 | $2.27 | 384900 |
| 2025-05-09 | 49.26 | $2.13 | 346013 |
| 2025-05-08 | 50.86 | $2.18 | 395412 |
| 2025-05-07 | 50.86 | $2.18 | 706714 |
| 2025-05-06 | 41.23 | $1.90 | 318200 |
| 2025-05-05 | 41.51 | $1.91 | 183100 |
| 2025-05-02 | 42.59 | $1.95 | 274421 |
| 2025-05-01 | 41.50 | $1.92 | 210075 |
| 2025-04-30 | 42.79 | $1.97 | 488123 |
| 2025-04-29 | 43.55 | $2.00 | 799500 |
| 2025-04-28 | 32.88 | $1.72 | 239100 |
| 2025-04-25 | 29.25 | $1.64 | 777804 |
| 2025-04-24 | 31.70 | $1.76 | 473514 |
| 2025-04-23 | 31.70 | $1.76 | 588112 |
| 2025-04-22 | 32.10 | $1.78 | 491900 |
| 2025-04-21 | 24.32 | $1.61 | 591646 |
| 2025-04-17 | 26.35 | $1.73 | 817800 |
| 2025-04-16 | 26.52 | $1.74 | 550542 |
| 2025-04-15 | 27.93 | $1.82 | 675500 |
| 2025-04-14 | 26.07 | $1.78 | 693600 |
| 2025-04-11 | 26.89 | $1.83 | 280800 |
| 2025-04-10 | 26.89 | $1.83 | 455442 |
| 2025-04-09 | 32.01 | $2.11 | 964646 |
| 2025-04-08 | 20.74 | $1.89 | 670300 |
| 2025-04-07 | 22.34 | $1.99 | 775089 |
| 2025-04-04 | 26.64 | $2.21 | 593700 |
| 2025-04-03 | 31.31 | $2.39 | 280703 |
| 2025-04-02 | 36.36 | $2.54 | 184748 |
| 2025-04-01 | 34.35 | $2.51 | 159500 |
| 2025-03-31 | 37.75 | $2.60 | 243500 |
| 2025-03-28 | 38.15 | $2.61 | 148561 |
| 2025-03-27 | 41.94 | $2.70 | 225300 |
| 2025-03-26 | 44.27 | $2.75 | 258012 |
| 2025-03-25 | 42.45 | $2.72 | 131803 |
| 2025-03-24 | 45.25 | $2.78 | 271013 |
| 2025-03-21 | 48.82 | $2.85 | 1.0M |
| 2025-03-20 | 47.70 | $2.83 | 165833 |
| 2025-03-19 | 47.15 | $2.82 | 301804 |
| 2025-03-18 | 46.62 | $2.81 | 291710 |
| 2025-03-17 | 49.46 | $2.87 | 342709 |
| 2025-03-14 | 47.43 | $2.83 | 313234 |
| 2025-03-13 | 43.67 | $2.76 | 260817 |
| 2025-03-12 | 43.12 | $2.75 | 260000 |
| 2025-03-11 | 44.36 | $2.78 | 357503 |
| 2025-03-10 | 44.77 | $2.79 | 285773 |
| 2025-03-07 | 45.56 | $2.81 | 318846 |
| 2025-03-06 | 45.95 | $2.82 | 224700 |
| 2025-03-05 | 45.95 | $2.82 | 221000 |
| 2025-03-04 | 47.03 | $2.85 | 342361 |
| 2025-03-03 | 47.74 | $2.87 | 437619 |
| 2025-02-28 | 51.05 | $2.96 | 414800 |
| 2025-02-27 | 46.77 | $2.85 | 365300 |
| 2025-02-26 | 47.12 | $2.86 | 437900 |
| 2025-02-25 | 43.44 | $2.77 | 353100 |
| 2025-02-24 | 45.45 | $2.83 | 235300 |
| 2025-02-21 | 46.82 | $2.87 | 386121 |
| 2025-02-20 | 50.03 | $2.96 | 456000 |
| 2025-02-19 | 45.70 | $2.85 | 659841 |
| 2025-02-18 | 43.59 | $2.80 | 636900 |
| 2025-02-14 | 47.07 | $2.90 | 930100 |
| 2025-02-13 | 60.34 | $3.19 | 588955 |
| 2025-02-12 | 55.39 | $3.07 | 443240 |
| 2025-02-11 | 55.39 | $3.07 | 264616 |
| 2025-02-10 | 54.10 | $3.04 | 205309 |
| 2025-02-07 | 51.90 | $2.99 | 323633 |
| 2025-02-06 | 53.36 | $3.02 | 277200 |
| 2025-02-05 | 51.18 | $2.97 | 325733 |
| 2025-02-04 | 49.39 | $2.93 | 372403 |
| 2025-02-03 | 42.35 | $2.79 | 228600 |
| 2025-01-31 | 44.44 | $2.84 | 180486 |
| 2025-01-30 | 44.87 | $2.85 | 153142 |
| 2025-01-29 | 40.57 | $2.77 | 392700 |
| 2025-01-28 | 45.17 | $2.88 | 203330 |
| 2025-01-27 | 45.61 | $2.89 | 248641 |
| 2025-01-24 | 46.05 | $2.90 | 163900 |
| 2025-01-23 | 44.55 | $2.87 | 253564 |
| 2025-01-22 | 48.37 | $2.96 | 565300 |
| 2025-01-21 | 48.82 | $2.97 | 355244 |
| 2025-01-17 | 48.82 | $2.97 | 457637 |
| 2025-01-16 | 47.07 | $2.93 | 302139 |
| 2025-01-15 | 42.40 | $2.83 | 194839 |
| 2025-01-14 | 40.40 | $2.79 | 321017 |
| 2025-01-13 | 33.86 | $2.67 | 260700 |
| 2025-01-10 | 34.46 | $2.69 | 663700 |
| 2025-01-08 | 35.97 | $2.74 | 327500 |
| 2025-01-07 | 37.53 | $2.79 | 496800 |
| 2025-01-06 | 38.49 | $2.82 | 443531 |
| 2025-01-03 | 39.44 | $2.85 | 444601 |
| 2025-01-02 | 36.45 | $2.79 | 474610 |
| 2024-12-31 | 36.45 | $2.79 | 1.0M |
| 2024-12-30 | 35.98 | $2.78 | 531100 |
| 2024-12-27 | 38.43 | $2.87 | 413600 |
| 2024-12-26 | 42.40 | $3.00 | 451533 |
| 2024-12-24 | 41.07 | $2.97 | 352617 |
| 2024-12-23 | 35.89 | $2.86 | 549500 |
| 2024-12-20 | 37.91 | $2.93 | 792430 |
| 2024-12-19 | 39.09 | $2.97 | 496362 |
| 2024-12-18 | 39.99 | $3.00 | 503428 |
| 2024-12-17 | 47.16 | $3.21 | 376544 |
| 2024-12-16 | 50.43 | $3.29 | 239807 |
| 2024-12-13 | 53.51 | $3.36 | 321200 |
| 2024-12-12 | 56.32 | $3.42 | 242000 |
| 2024-12-11 | 56.79 | $3.43 | 248410 |
| 2024-12-10 | 57.25 | $3.44 | 243522 |
| 2024-12-09 | 53.34 | $3.33 | 181100 |
| 2024-12-06 | 52.21 | $3.30 | 333834 |
| 2024-12-05 | 49.89 | $3.24 | 207706 |
| 2024-12-04 | 51.47 | $3.28 | 199249 |
| 2024-12-03 | 54.32 | $3.35 | 406100 |
| 2024-12-02 | 59.71 | $3.47 | 997459 |
| 2024-11-29 | 63.72 | $3.55 | 196033 |
| 2024-11-27 | 65.28 | $3.58 | 367300 |
| 2024-11-26 | 62.04 | $3.47 | 345948 |
| 2024-11-25 | 64.64 | $3.52 | 458223 |
| 2024-11-22 | 64.64 | $3.52 | 504600 |
| 2024-11-21 | 64.64 | $3.52 | 331244 |
| 2024-11-20 | 63.32 | $3.47 | 478400 |
| 2024-11-19 | 63.77 | $3.48 | 489013 |
| 2024-11-18 | 59.37 | $3.32 | 347500 |
| 2024-11-15 | 57.53 | $3.26 | 471325 |
| 2024-11-14 | 61.50 | $3.35 | 454528 |
| 2024-11-13 | 61.95 | $3.36 | 563500 |
| 2024-11-12 | 59.40 | $3.27 | 860542 |
| 2024-11-11 | 64.90 | $3.39 | 663898 |
| 2024-11-08 | 57.41 | $3.15 | 419020 |
| 2024-11-07 | 54.73 | $3.08 | 847949 |
| 2024-11-06 | 53.13 | $3.04 | 656915 |
| 2024-11-05 | 51.92 | $3.01 | 255117 |
| 2024-11-04 | 51.92 | $3.01 | 336400 |
| 2024-11-01 | 49.56 | $2.95 | 317037 |
| 2024-10-31 | 50.74 | $2.98 | 313804 |
| 2024-10-30 | 51.13 | $2.99 | 292000 |
| 2024-10-29 | 49.68 | $2.95 | 360000 |
| 2024-10-28 | 52.65 | $3.03 | 291137 |
| 2024-10-25 | 51.26 | $2.99 | 189741 |
| 2024-10-24 | 55.50 | $3.10 | 298200 |
| 2024-10-23 | 52.45 | $3.01 | 259600 |
| 2024-10-22 | 49.90 | $2.94 | 273100 |
| 2024-10-21 | 52.98 | $3.02 | 346400 |
| 2024-10-18 | 59.03 | $3.16 | 245348 |
| 2024-10-17 | 57.72 | $3.12 | 176000 |
| 2024-10-16 | 58.16 | $3.13 | 344200 |
| 2024-10-15 | 54.88 | $3.03 | 332834 |
| 2024-10-14 | 53.85 | $3.00 | 379611 |
| 2024-10-11 | 49.85 | $2.89 | 335546 |
| 2024-10-10 | 47.50 | $2.83 | 283600 |
| 2024-10-09 | 49.72 | $2.89 | 245626 |
| 2024-10-08 | 49.34 | $2.88 | 278712 |
| 2024-10-07 | 50.78 | $2.92 | 414739 |
| 2024-10-04 | 54.55 | $3.02 | 240737 |
| 2024-10-03 | 53.57 | $2.99 | 346400 |
| 2024-10-02 | 53.57 | $2.99 | 244843 |
| 2024-10-01 | 53.26 | $2.98 | 593800 |
| 2024-09-30 | 60.41 | $3.17 | 410151 |
| 2024-09-27 | 61.23 | $3.19 | 385711 |
| 2024-09-26 | 62.44 | $3.22 | 411516 |
| 2024-09-25 | 59.66 | $3.11 | 633132 |
| 2024-09-24 | 60.83 | $3.14 | 343506 |
| 2024-09-23 | 61.59 | $3.16 | 947115 |
| 2024-09-20 | 52.56 | $2.84 | 886942 |
| 2024-09-19 | 58.70 | $2.99 | 427440 |
| 2024-09-18 | 58.40 | $2.98 | 602116 |
| 2024-09-17 | 58.40 | $2.98 | 533141 |
| 2024-09-16 | 52.30 | $2.79 | 359638 |
| 2024-09-13 | 55.55 | $2.87 | 555202 |
| 2024-09-12 | 47.38 | $2.66 | 389100 |
| 2024-09-11 | 42.61 | $2.56 | 283100 |
| 2024-09-10 | 45.34 | $2.63 | 351305 |
| 2024-09-09 | 43.88 | $2.60 | 277704 |
| 2024-09-06 | 44.64 | $2.62 | 295334 |
| 2024-09-05 | 48.63 | $2.72 | 285739 |
| 2024-09-04 | 44.37 | $2.63 | 199635 |
| 2024-09-03 | 45.16 | $2.65 | 664785 |
| 2024-08-30 | 44.22 | $2.63 | 262253 |
| 2024-08-29 | 41.84 | $2.58 | 277758 |
| 2024-08-28 | 37.82 | $2.50 | 266744 |
| 2024-08-27 | 40.13 | $2.57 | 211426 |
| 2024-08-26 | 37.54 | $2.52 | 306145 |
| 2024-08-23 | 39.48 | $2.58 | 397539 |
| 2024-08-22 | 37.43 | $2.54 | 201900 |
| 2024-08-21 | 39.33 | $2.60 | 263408 |
| 2024-08-20 | 37.31 | $2.56 | 214100 |
| 2024-08-19 | 40.86 | $2.67 | 192657 |
| 2024-08-16 | 37.80 | $2.61 | 138115 |
| 2024-08-15 | 38.11 | $2.62 | 228175 |
| 2024-08-14 | 35.04 | $2.56 | 214800 |
| 2024-08-13 | 34.53 | $2.55 | 345800 |
| 2024-08-12 | 31.97 | $2.50 | 412900 |
| 2024-08-09 | 34.81 | $2.61 | 335725 |
| 2024-08-08 | 34.81 | $2.61 | 334704 |
| 2024-08-07 | 34.81 | $2.61 | 502900 |
| 2024-08-06 | 32.95 | $2.57 | 638800 |
| 2024-08-05 | 35.87 | $2.69 | 687232 |
| 2024-08-02 | 39.15 | $2.81 | 563987 |
| 2024-08-01 | 43.93 | $2.96 | 523141 |
| 2024-07-31 | 44.62 | $2.98 | 382800 |
| 2024-07-30 | 45.64 | $3.01 | 348000 |
| 2024-07-29 | 47.01 | $3.05 | 218722 |
| 2024-07-26 | 48.03 | $3.08 | 366921 |
| 2024-07-25 | 46.93 | $3.05 | 254200 |
| 2024-07-24 | 44.33 | $2.98 | 402631 |
| 2024-07-23 | 49.61 | $3.14 | 411624 |
| 2024-07-22 | 46.99 | $3.07 | 308250 |
| 2024-07-19 | 46.61 | $3.06 | 394435 |
| 2024-07-18 | 44.35 | $3.00 | 351335 |
| 2024-07-17 | 50.44 | $3.18 | 327401 |
| 2024-07-16 | 50.80 | $3.19 | 388754 |
| 2024-07-15 | 48.67 | $3.13 | 406200 |
| 2024-07-12 | 49.69 | $3.16 | 673600 |
| 2024-07-11 | 50.03 | $3.17 | 885222 |
| 2024-07-10 | 31.77 | $2.75 | 270700 |
| 2024-07-09 | 30.04 | $2.72 | 375397 |
| 2024-07-08 | 31.30 | $2.77 | 354806 |
| 2024-07-05 | 33.43 | $2.85 | 408600 |
| 2024-07-03 | 34.54 | $2.89 | 172200 |
| 2024-07-02 | 35.10 | $2.91 | 480630 |
| 2024-07-01 | 33.57 | $2.88 | 697700 |
| 2024-06-28 | 35.99 | $2.97 | 1.2M |
| 2024-06-27 | 30.16 | $2.86 | 510700 |
| 2024-06-26 | 29.61 | $2.85 | 531342 |
| 2024-06-25 | 30.29 | $2.88 | 924127 |
| 2024-06-24 | 34.59 | $3.05 | 687021 |
| 2024-06-21 | 34.59 | $3.05 | 1.2M |
| 2024-06-20 | 34.59 | $3.05 | 1.4M |
| 2024-06-18 | 34.59 | $3.05 | 426100 |
| 2024-06-17 | 35.81 | $3.10 | 568600 |
| 2024-06-14 | 37.05 | $3.15 | 174015 |
| 2024-06-13 | 37.55 | $3.17 | 394479 |
| 2024-06-12 | 33.77 | $3.08 | 418233 |
| 2024-06-11 | 33.77 | $3.08 | 442921 |
| 2024-06-10 | 35.72 | $3.17 | 358737 |
| 2024-06-07 | 32.43 | $3.09 | 572400 |
| 2024-06-06 | 33.03 | $3.12 | 450005 |
| 2024-06-05 | 33.03 | $3.12 | 446506 |
| 2024-06-04 | 31.10 | $3.07 | 515939 |
| 2024-06-03 | 34.29 | $3.24 | 717400 |
| 2024-05-31 | 30.72 | $3.15 | 548800 |
| 2024-05-30 | 26.95 | $3.06 | 667000 |
| 2024-05-29 | 22.97 | $2.97 | 677300 |
| 2024-05-28 | 21.62 | $2.94 | 650516 |
| 2024-05-24 | 23.30 | $3.07 | 541418 |
| 2024-05-23 | 24.41 | $3.15 | 491000 |
| 2024-05-22 | 25.88 | $3.25 | 378900 |
| 2024-05-21 | 26.96 | $3.32 | 354600 |
| 2024-05-20 | 28.74 | $3.43 | 304100 |
| 2024-05-17 | 27.92 | $3.41 | 281377 |
| 2024-05-16 | 24.60 | $3.33 | 302239 |
| 2024-05-15 | 23.77 | $3.31 | 419016 |
| 2024-05-14 | 23.37 | $3.30 | 940200 |
| 2024-05-13 | 25.40 | $3.46 | 1.0M |
| 2024-05-10 | 28.01 | $3.64 | 855300 |
| 2024-05-09 | 29.62 | $3.74 | 686002 |
| 2024-05-08 | 31.15 | $3.83 | 1.1M |
| 2024-05-07 | 44.45 | $4.38 | 273232 |
| 2024-05-06 | 45.12 | $4.40 | 230581 |
| 2024-05-03 | 45.77 | $4.42 | 320500 |
| 2024-05-02 | 41.78 | $4.32 | 255148 |
| 2024-05-01 | 41.78 | $4.32 | 273239 |
| 2024-04-30 | 40.59 | $4.29 | 333785 |
| 2024-04-29 | 44.30 | $4.42 | 157000 |
| 2024-04-26 | 43.17 | $4.39 | 197800 |
| 2024-04-25 | 40.87 | $4.33 | 228500 |
| 2024-04-24 | 43.96 | $4.44 | 349600 |
| 2024-04-23 | 44.84 | $4.47 | 374800 |
| 2024-04-22 | 43.04 | $4.42 | 195900 |
| 2024-04-19 | 41.96 | $4.39 | 278717 |
| 2024-04-18 | 39.02 | $4.31 | 314531 |
| 2024-04-17 | 37.90 | $4.28 | 243600 |
| 2024-04-16 | 35.66 | $4.22 | 424600 |
| 2024-04-15 | 37.59 | $4.31 | 594641 |
| 2024-04-12 | 40.12 | $4.42 | 393800 |
| 2024-04-11 | 39.42 | $4.40 | 329912 |
| 2024-04-10 | 34.28 | $4.26 | 652000 |
| 2024-04-09 | 40.04 | $4.51 | 312500 |
| 2024-04-08 | 38.87 | $4.48 | 161561 |
| 2024-04-05 | 36.92 | $4.43 | 246900 |
| 2024-04-04 | 38.31 | $4.49 | 376400 |
| 2024-04-03 | 38.54 | $4.50 | 560300 |
| 2024-04-02 | 38.77 | $4.51 | 615311 |
| 2024-04-01 | 41.00 | $4.61 | 373915 |
| 2024-03-28 | 44.94 | $4.77 | 814191 |
| 2024-03-27 | 47.66 | $4.87 | 1.1M |
| 2024-03-26 | 44.81 | $4.78 | 467610 |
| 2024-03-25 | 48.13 | $4.90 | 462860 |
| 2024-03-22 | 46.24 | $4.84 | 376000 |
| 2024-03-21 | 48.78 | $4.93 | 390921 |
| 2024-03-20 | 47.25 | $4.88 | 395313 |
| 2024-03-19 | 42.34 | $4.73 | 356639 |
| 2024-03-18 | 43.10 | $4.76 | 565920 |
| 2024-03-15 | 43.85 | $4.79 | 997639 |
| 2024-03-14 | 41.26 | $4.71 | 300000 |
| 2024-03-13 | 44.42 | $4.84 | 254525 |
| 2024-03-12 | 42.82 | $4.79 | 360000 |
| 2024-03-11 | 42.82 | $4.79 | 236700 |
| 2024-03-08 | 42.22 | $4.77 | 244000 |
| 2024-03-07 | 41.34 | $4.74 | 161126 |
| 2024-03-06 | 39.90 | $4.69 | 183102 |
| 2024-03-05 | 39.04 | $4.66 | 275500 |
| 2024-03-04 | 38.48 | $4.64 | 238600 |
| 2024-03-01 | 40.97 | $4.78 | 272701 |
| 2024-02-29 | 39.91 | $4.74 | 441800 |
| 2024-02-28 | 34.96 | $4.56 | 210134 |
| 2024-02-27 | 36.55 | $4.66 | 286108 |
| 2024-02-26 | 35.72 | $4.63 | 364822 |
| 2024-02-23 | 36.48 | $4.68 | 438719 |
| 2024-02-22 | 36.48 | $4.68 | 413521 |
| 2024-02-21 | 36.76 | $4.70 | 537123 |
| 2024-02-20 | 31.75 | $4.50 | 837132 |
| 2024-02-16 | 34.47 | $4.71 | 778284 |
| 2024-02-15 | 36.60 | $4.86 | 1.8M |
| 2024-02-14 | 42.61 | $5.22 | 420910 |
| 2024-02-13 | 38.91 | $5.08 | 687522 |
| 2024-02-12 | 43.27 | $5.31 | 375900 |
| 2024-02-09 | 39.63 | $5.18 | 304700 |
| 2024-02-08 | 40.01 | $5.20 | 270955 |
| 2024-02-07 | 39.46 | $5.18 | 344607 |
| 2024-02-06 | 45.09 | $5.47 | 242309 |
| 2024-02-05 | 43.51 | $5.41 | 344400 |
| 2024-02-02 | 42.72 | $5.38 | 500040 |
| 2024-02-01 | 46.61 | $5.57 | 426522 |
| 2024-01-31 | 47.48 | $5.61 | 426400 |
| 2024-01-30 | 54.16 | $5.89 | 205255 |
| 2024-01-29 | 59.88 | $6.09 | 377039 |
| 2024-01-26 | 57.31 | $5.97 | 261600 |
| 2024-01-25 | 55.50 | $5.89 | 338700 |
| 2024-01-24 | 53.64 | $5.81 | 283400 |
| 2024-01-23 | 54.45 | $5.84 | 306312 |
| 2024-01-22 | 53.11 | $5.78 | 247000 |
| 2024-01-19 | 50.80 | $5.68 | 288380 |
| 2024-01-18 | 48.13 | $5.57 | 333833 |
| 2024-01-17 | 47.40 | $5.54 | 651200 |
| 2024-01-16 | 50.35 | $5.67 | 467300 |
| 2024-01-12 | 56.52 | $5.91 | 476000 |
| 2024-01-11 | 54.53 | $5.82 | 359112 |
| 2024-01-10 | 55.33 | $5.85 | 318000 |
| 2024-01-09 | 54.49 | $5.81 | 415938 |
| 2024-01-08 | 57.87 | $5.94 | 307400 |
| 2024-01-05 | 53.66 | $5.74 | 301600 |
| 2024-01-04 | 53.44 | $5.73 | 327000 |
| 2024-01-03 | 51.01 | $5.62 | 460402 |
| 2024-01-02 | 57.22 | $5.86 | 374034 |
| 2023-12-29 | 59.51 | $5.94 | 446249 |
| 2023-12-28 | 65.09 | $6.12 | 375248 |
| 2023-12-27 | 73.87 | $6.36 | 443700 |
| 2023-12-26 | 73.15 | $6.31 | 386214 |
| 2023-12-22 | 71.04 | $6.17 | 388317 |
| 2023-12-21 | 72.19 | $6.20 | 474548 |
| 2023-12-20 | 69.18 | $6.01 | 770838 |
| 2023-12-19 | 69.18 | $6.01 | 403435 |
| 2023-12-18 | 65.44 | $5.80 | 298320 |
| 2023-12-15 | 66.53 | $5.83 | 828600 |
| 2023-12-14 | 69.87 | $5.92 | 490700 |
| 2023-12-13 | 68.36 | $5.83 | 977839 |
| 2023-12-12 | 62.41 | $5.53 | 360872 |
| 2023-12-11 | 63.16 | $5.55 | 319800 |
| 2023-12-08 | 66.19 | $5.63 | 329510 |
| 2023-12-07 | 65.61 | $5.60 | 445029 |
| 2023-12-06 | 62.73 | $5.46 | 563900 |
| 2023-12-05 | 66.11 | $5.55 | 276700 |
| 2023-12-04 | 68.44 | $5.61 | 275600 |
| 2023-12-01 | 68.82 | $5.62 | 462303 |
| 2023-11-30 | 66.69 | $5.50 | 450000 |
| 2023-11-29 | 65.95 | $5.46 | 333019 |
| 2023-11-28 | 64.06 | $5.36 | 405600 |
| 2023-11-27 | 62.06 | $5.26 | 250400 |
| 2023-11-24 | 61.86 | $5.25 | 193400 |
| 2023-11-22 | 64.46 | $5.33 | 285988 |
| 2023-11-21 | 63.36 | $5.27 | 310107 |
| 2023-11-20 | 63.99 | $5.29 | 281014 |
| 2023-11-17 | 63.12 | $5.24 | 633554 |
| 2023-11-16 | 60.21 | $5.08 | 463027 |
| 2023-11-15 | 60.02 | $5.07 | 471252 |
| 2023-11-14 | 59.11 | $5.02 | 692700 |
| 2023-11-13 | 51.02 | $4.64 | 206470 |
| 2023-11-10 | 52.58 | $4.70 | 414700 |
| 2023-11-09 | 48.05 | $4.52 | 333947 |
| 2023-11-08 | 51.70 | $4.66 | 402100 |
| 2023-11-07 | 52.79 | $4.70 | 236226 |
| 2023-11-06 | 53.05 | $4.71 | 161800 |
| 2023-11-03 | 54.89 | $4.78 | 700902 |
| 2023-11-02 | 51.47 | $4.63 | 802410 |
| 2023-11-01 | 39.24 | $4.21 | 276800 |
| 2023-10-31 | 38.90 | $4.20 | 552198 |
| 2023-10-30 | 36.83 | $4.14 | 325164 |
| 2023-10-27 | 32.11 | $4.01 | 407600 |
| 2023-10-26 | 34.36 | $4.13 | 549716 |
| 2023-10-25 | 30.09 | $4.02 | 326300 |
| 2023-10-24 | 31.89 | $4.12 | 369906 |
| 2023-10-23 | 28.23 | $4.03 | 495405 |
| 2023-10-20 | 29.93 | $4.13 | 457228 |
| 2023-10-19 | 26.58 | $4.05 | 918900 |
| 2023-10-18 | 29.60 | $4.23 | 372600 |
| 2023-10-17 | 33.87 | $4.44 | 521908 |
| 2023-10-16 | 35.25 | $4.50 | 488839 |
| 2023-10-13 | 31.26 | $4.41 | 347787 |
| 2023-10-12 | 33.91 | $4.53 | 309000 |
| 2023-10-11 | 34.84 | $4.57 | 599910 |
| 2023-10-10 | 35.07 | $4.58 | 285701 |
| 2023-10-09 | 35.51 | $4.60 | 450490 |
| 2023-10-06 | 35.73 | $4.61 | 327373 |
| 2023-10-05 | 34.98 | $4.59 | 385200 |
| 2023-10-04 | 32.36 | $4.52 | 525643 |
| 2023-10-03 | 28.87 | $4.43 | 871531 |
| 2023-10-02 | 32.40 | $4.63 | 671500 |
| 2023-09-29 | 37.92 | $4.88 | 490103 |
| 2023-09-28 | 41.12 | $5.00 | 1.1M |
| 2023-09-27 | 36.00 | $4.88 | 586800 |
| 2023-09-26 | 37.28 | $4.93 | 568406 |
| 2023-09-25 | 41.81 | $5.09 | 472800 |
| 2023-09-22 | 45.06 | $5.19 | 318400 |
| 2023-09-21 | 42.06 | $5.12 | 488869 |
| 2023-09-20 | 50.24 | $5.34 | 293141 |
| 2023-09-19 | 49.82 | $5.33 | 236026 |
| 2023-09-18 | 51.48 | $5.37 | 342401 |
| 2023-09-15 | 52.31 | $5.39 | 790141 |
| 2023-09-14 | 50.81 | $5.35 | 272153 |
| 2023-09-13 | 48.09 | $5.28 | 282600 |
| 2023-09-12 | 51.57 | $5.37 | 285400 |
| 2023-09-11 | 52.36 | $5.39 | 214400 |
| 2023-09-08 | 51.29 | $5.36 | 409300 |
| 2023-09-07 | 50.22 | $5.33 | 466200 |
| 2023-09-06 | 48.80 | $5.29 | 265000 |
| 2023-09-05 | 51.97 | $5.38 | 269000 |
| 2023-09-01 | 51.97 | $5.38 | 217412 |
| 2023-08-31 | 50.69 | $5.34 | 238000 |
| 2023-08-30 | 50.05 | $5.32 | 502300 |
| 2023-08-29 | 50.05 | $5.32 | 295000 |
| 2023-08-28 | 48.56 | $5.27 | 242300 |
| 2023-08-25 | 43.41 | $5.11 | 228300 |
| 2023-08-24 | 42.38 | $5.08 | 271815 |
| 2023-08-23 | 43.64 | $5.13 | 256600 |
| 2023-08-22 | 38.07 | $4.97 | 546026 |
| 2023-08-21 | 40.44 | $5.07 | 393900 |
| 2023-08-18 | 37.87 | $5.00 | 700919 |
| 2023-08-17 | 37.87 | $5.00 | 440000 |
| 2023-08-16 | 39.87 | $5.09 | 328900 |
| 2023-08-15 | 40.32 | $5.11 | 652135 |
| 2023-08-14 | 46.55 | $5.36 | 436700 |
| 2023-08-11 | 48.55 | $5.43 | 625241 |
| 2023-08-10 | 50.92 | $5.51 | 557306 |
| 2023-08-09 | 52.75 | $5.57 | 535400 |
| 2023-08-08 | 57.69 | $5.72 | 768046 |
| 2023-08-07 | 55.31 | $5.63 | 239500 |
| 2023-08-04 | 56.66 | $5.67 | 298133 |
| 2023-08-03 | 55.89 | $5.64 | 346109 |
| 2023-08-02 | 55.14 | $5.61 | 324500 |
| 2023-08-01 | 54.89 | $5.60 | 460380 |
| 2023-07-31 | 58.85 | $5.73 | 673154 |
| 2023-07-28 | 63.89 | $5.88 | 381325 |
| 2023-07-27 | 61.15 | $5.75 | 389409 |
| 2023-07-26 | 64.36 | $5.84 | 501756 |
| 2023-07-25 | 62.27 | $5.74 | 721500 |
| 2023-07-24 | 61.19 | $5.69 | 479900 |
| 2023-07-21 | 58.71 | $5.58 | 385450 |
| 2023-07-20 | 61.07 | $5.65 | 357023 |
| 2023-07-19 | 65.34 | $5.77 | 482221 |
| 2023-07-18 | 62.42 | $5.63 | 487505 |
| 2023-07-17 | 61.55 | $5.59 | 551502 |
| 2023-07-14 | 61.12 | $5.57 | 385352 |
| 2023-07-13 | 64.19 | $5.66 | 552762 |
| 2023-07-12 | 62.81 | $5.59 | 705700 |
| 2023-07-11 | 59.17 | $5.42 | 919000 |
| 2023-07-10 | 57.06 | $5.33 | 663426 |
| 2023-07-07 | 54.57 | $5.23 | 740502 |
| 2023-07-06 | 51.93 | $5.13 | 551382 |
| 2023-07-05 | 54.02 | $5.20 | 415500 |
| 2023-07-03 | 56.17 | $5.27 | 261037 |
| 2023-06-30 | 57.09 | $5.30 | 701442 |
| 2023-06-29 | 63.72 | $5.50 | 1.1M |
| 2023-06-28 | 61.38 | $5.39 | 518500 |
| 2023-06-27 | 59.81 | $5.32 | 539514 |
| 2023-06-26 | 59.36 | $5.30 | 856244 |
| 2023-06-23 | 56.60 | $5.18 | 1.2M |
| 2023-06-22 | 56.90 | $5.19 | 589529 |
| 2023-06-21 | 60.31 | $5.30 | 531801 |
| 2023-06-20 | 59.26 | $5.25 | 522393 |
| 2023-06-16 | 59.86 | $5.27 | 926200 |
| 2023-06-15 | 60.74 | $5.30 | 434148 |
| 2023-06-14 | 59.02 | $5.21 | 476300 |
| 2023-06-13 | 60.42 | $5.26 | 713729 |
| 2023-06-12 | 59.32 | $5.20 | 464100 |
| 2023-06-09 | 57.65 | $5.11 | 573216 |
| 2023-06-08 | 60.82 | $5.23 | 283762 |
| 2023-06-07 | 63.01 | $5.31 | 768674 |
| 2023-06-06 | 61.70 | $5.23 | 904200 |
| 2023-06-05 | 56.37 | $4.94 | 357917 |
| 2023-06-02 | 59.92 | $5.07 | 649900 |
| 2023-06-01 | 54.47 | $4.81 | 625300 |
| 2023-05-31 | 51.06 | $4.67 | 2.0M |
| 2023-05-30 | 56.51 | $4.86 | 415914 |
| 2023-05-26 | 55.80 | $4.83 | 620500 |
| 2023-05-25 | 53.65 | $4.74 | 786843 |
| 2023-05-24 | 55.95 | $4.82 | 518193 |
| 2023-05-23 | 59.26 | $4.93 | 1.2M |
| 2023-05-22 | 56.12 | $4.79 | 1.1M |
| 2023-05-19 | 50.99 | $4.59 | 656781 |
| 2023-05-18 | 45.88 | $4.42 | 308171 |
| 2023-05-17 | 43.58 | $4.35 | 498700 |
| 2023-05-16 | 38.62 | $4.21 | 283416 |
| 2023-05-15 | 40.81 | $4.30 | 413400 |
| 2023-05-12 | 41.05 | $4.31 | 352748 |
| 2023-05-11 | 41.29 | $4.32 | 642721 |
| 2023-05-10 | 38.60 | $4.24 | 823117 |
| 2023-05-09 | 33.55 | $4.10 | 407455 |
| 2023-05-08 | 33.74 | $4.11 | 439200 |
| 2023-05-05 | 34.10 | $4.13 | 598847 |
| 2023-05-04 | 30.54 | $4.03 | 655600 |
| 2023-05-03 | 31.18 | $4.07 | 518218 |
| 2023-05-02 | 32.14 | $4.13 | 732911 |
| 2023-05-01 | 35.81 | $4.34 | 363300 |
| 2023-04-28 | 38.38 | $4.47 | 561700 |
| 2023-04-27 | 36.03 | $4.40 | 350500 |
| 2023-04-26 | 31.41 | $4.27 | 692800 |
| 2023-04-25 | 29.93 | $4.23 | 770200 |
| 2023-04-24 | 31.37 | $4.32 | 460500 |
| 2023-04-21 | 32.71 | $4.40 | 716907 |
| 2023-04-20 | 34.45 | $4.50 | 510800 |
| 2023-04-19 | 36.28 | $4.60 | 873113 |
| 2023-04-18 | 36.84 | $4.63 | 711814 |
| 2023-04-17 | 41.27 | $4.85 | 1.1M |
| 2023-04-14 | 32.51 | $4.60 | 1.1M |
| 2023-04-13 | 31.74 | $4.58 | 640716 |
| 2023-04-12 | 33.18 | $4.66 | 346647 |
| 2023-04-11 | 34.49 | $4.73 | 607333 |
| 2023-04-10 | 34.67 | $4.74 | 601436 |
| 2023-04-06 | 36.74 | $4.85 | 515400 |
| 2023-04-05 | 35.75 | $4.82 | 952800 |
| 2023-04-04 | 35.75 | $4.82 | 436646 |
| 2023-04-03 | 36.78 | $4.88 | 640600 |
| 2023-03-31 | 38.19 | $4.96 | 844369 |
| 2023-03-30 | 39.63 | $5.04 | 1.0M |
| 2023-03-29 | 39.08 | $5.02 | 960228 |
| 2023-03-28 | 36.64 | $4.93 | 803125 |
| 2023-03-27 | 37.11 | $4.96 | 888433 |
| 2023-03-24 | 35.80 | $4.91 | 1.3M |
| 2023-03-23 | 34.24 | $4.85 | 1.1M |
| 2023-03-22 | 34.78 | $4.89 | 999421 |
| 2023-03-21 | 37.87 | $5.11 | 1.5M |
| 2023-03-20 | 36.65 | $5.06 | 1.6M |
| 2023-03-17 | 33.44 | $4.93 | 14.5M |
| 2023-03-16 | 36.26 | $5.14 | 1.5M |
| 2023-03-15 | 33.73 | $5.04 | 2.1M |
| 2023-03-14 | 35.05 | $5.14 | 1.9M |
| 2023-03-13 | 29.53 | $4.93 | 2.5M |
| 2023-03-10 | 32.81 | $5.19 | 1.9M |
| 2023-03-09 | 34.34 | $5.30 | 1.4M |
| 2023-03-08 | 37.86 | $5.53 | 1.3M |
| 2023-03-07 | 39.18 | $5.61 | 1.3M |
| 2023-03-06 | 41.79 | $5.76 | 2.5M |
| 2023-03-03 | 45.84 | $5.97 | 563400 |
| 2023-03-02 | 40.34 | $5.76 | 391600 |
| 2023-03-01 | 40.91 | $5.79 | 847510 |
| 2023-02-28 | 44.87 | $5.99 | 647400 |
| 2023-02-27 | 43.04 | $5.92 | 645200 |
| 2023-02-24 | 45.29 | $6.03 | 687000 |
| 2023-02-23 | 47.43 | $6.13 | 531605 |
| 2023-02-22 | 44.96 | $6.03 | 526944 |
| 2023-02-21 | 44.46 | $6.01 | 554600 |
| 2023-02-17 | 48.18 | $6.19 | 379800 |
| 2023-02-16 | 46.53 | $6.12 | 754500 |
| 2023-02-15 | 47.56 | $6.17 | 822442 |
| 2023-02-14 | 48.16 | $6.20 | 944100 |
| 2023-02-13 | 47.74 | $6.18 | 758600 |
| 2023-02-10 | 46.71 | $6.13 | 408100 |
| 2023-02-09 | 45.69 | $6.08 | 431900 |
| 2023-02-08 | 48.14 | $6.22 | 326000 |
| 2023-02-07 | 53.38 | $6.49 | 385026 |
| 2023-02-06 | 52.84 | $6.46 | 292907 |
| 2023-02-03 | 59.90 | $6.78 | 410600 |
| 2023-02-02 | 65.06 | $6.98 | 485300 |
| 2023-02-01 | 61.07 | $6.73 | 432300 |
| 2023-01-31 | 60.21 | $6.68 | 501009 |
| 2023-01-30 | 53.58 | $6.34 | 345448 |
| 2023-01-27 | 55.12 | $6.40 | 238646 |
| 2023-01-26 | 52.52 | $6.28 | 300107 |
| 2023-01-25 | 54.26 | $6.35 | 221141 |
| 2023-01-24 | 53.64 | $6.32 | 206000 |
| 2023-01-23 | 57.09 | $6.46 | 290104 |
| 2023-01-20 | 55.94 | $6.40 | 337300 |
| 2023-01-19 | 52.05 | $6.21 | 379000 |
| 2023-01-18 | 52.51 | $6.23 | 310400 |
| 2023-01-17 | 51.90 | $6.20 | 349016 |
| 2023-01-13 | 51.71 | $6.19 | 311620 |
| 2023-01-12 | 50.16 | $6.11 | 464700 |
| 2023-01-11 | 46.50 | $5.93 | 376476 |
| 2023-01-10 | 43.88 | $5.81 | 338500 |
| 2023-01-09 | 41.63 | $5.71 | 416532 |
| 2023-01-06 | 41.95 | $5.73 | 326614 |
| 2023-01-05 | 41.30 | $5.70 | 428308 |
| 2023-01-04 | 38.94 | $5.59 | 836200 |
| 2023-01-03 | 36.97 | $5.50 | 518700 |
| 2022-12-30 | 33.82 | $5.36 | 826707 |
| 2022-12-29 | 33.37 | $5.34 | 850800 |
| 2022-12-28 | 32.93 | $5.32 | 918180 |
| 2022-12-27 | 36.82 | $5.66 | 491464 |
| 2022-12-23 | 37.82 | $5.74 | 474712 |
| 2022-12-22 | 38.06 | $5.76 | 657234 |
| 2022-12-21 | 38.90 | $5.83 | 841725 |
| 2022-12-20 | 37.97 | $5.78 | 863907 |
| 2022-12-19 | 41.44 | $6.07 | 980300 |
| 2022-12-16 | 39.82 | $5.98 | 1.6M |
| 2022-12-15 | 42.29 | $6.18 | 2.2M |
| 2022-12-14 | 47.30 | $6.54 | 1.1M |
| 2022-12-13 | 44.52 | $6.38 | 759700 |
| 2022-12-12 | 47.02 | $6.55 | 565448 |
| 2022-12-09 | 48.23 | $6.63 | 416510 |
| 2022-12-08 | 47.59 | $6.59 | 371500 |
| 2022-12-07 | 46.17 | $6.50 | 562259 |
| 2022-12-06 | 45.70 | $6.47 | 458208 |
| 2022-12-05 | 47.26 | $6.59 | 532309 |
| 2022-12-02 | 46.97 | $6.57 | 599637 |
| 2022-12-01 | 46.70 | $6.55 | 474317 |
| 2022-11-30 | 44.79 | $6.41 | 770625 |
| 2022-11-29 | 43.42 | $6.31 | 677216 |
| 2022-11-28 | 43.15 | $6.29 | 561100 |
| 2022-11-25 | 43.84 | $6.36 | 245500 |
| 2022-11-23 | 40.75 | $6.12 | 337300 |
| 2022-11-22 | 39.43 | $6.02 | 736144 |
| 2022-11-21 | 37.58 | $5.88 | 590300 |
| 2022-11-18 | 38.54 | $6.00 | 2.0M |
| 2022-11-17 | 34.01 | $5.66 | 964200 |
| 2022-11-16 | 35.02 | $5.80 | 998200 |
| 2022-11-15 | 38.42 | $6.24 | 637420 |
| 2022-11-14 | 40.28 | $6.46 | 815238 |
| 2022-11-11 | 41.50 | $6.60 | 966700 |
| 2022-11-10 | 38.08 | $6.33 | 1.6M |
| 2022-11-09 | 36.37 | $6.20 | 1.4M |
| 2022-11-08 | 45.98 | $7.24 | 735800 |
| 2022-11-07 | 46.66 | $7.30 | 585915 |
| 2022-11-04 | 49.79 | $7.57 | 449200 |
| 2022-11-03 | 46.91 | $7.34 | 365048 |
| 2022-11-02 | 49.86 | $7.59 | 923847 |
| 2022-11-01 | 54.27 | $7.93 | 416400 |
| 2022-10-31 | 53.47 | $7.86 | 526700 |
| 2022-10-28 | 54.38 | $7.93 | 491702 |
| 2022-10-27 | 50.49 | $7.59 | 348102 |
| 2022-10-26 | 48.27 | $7.41 | 513720 |
| 2022-10-25 | 45.43 | $7.19 | 528541 |
| 2022-10-24 | 38.27 | $6.70 | 345921 |
| 2022-10-21 | 36.98 | $6.62 | 354351 |
| 2022-10-20 | 35.71 | $6.54 | 417006 |
| 2022-10-19 | 36.50 | $6.63 | 494600 |
| 2022-10-18 | 37.64 | $6.76 | 718400 |
| 2022-10-17 | 38.16 | $6.82 | 777472 |
| 2022-10-14 | 34.42 | $6.56 | 679500 |
| 2022-10-13 | 35.60 | $6.71 | 614516 |
| 2022-10-12 | 32.06 | $6.47 | 439234 |
| 2022-10-11 | 32.34 | $6.51 | 945851 |
| 2022-10-10 | 25.68 | $6.08 | 534100 |
| 2022-10-07 | 26.61 | $6.24 | 926543 |
| 2022-10-06 | 26.96 | $6.30 | 1.1M |
| 2022-10-05 | 28.79 | $6.61 | 718700 |
| 2022-10-04 | 31.64 | $7.04 | 1.1M |
| 2022-10-03 | 23.46 | $6.55 | 840983 |
| 2022-09-30 | 21.45 | $6.44 | 812046 |
| 2022-09-29 | 26.05 | $7.22 | 1.3M |
| 2022-09-28 | 27.56 | $7.43 | 474900 |
| 2022-09-27 | 27.56 | $7.43 | 660800 |
| 2022-09-26 | 28.93 | $7.62 | 831500 |
| 2022-09-23 | 32.84 | $8.10 | 395917 |
| 2022-09-22 | 36.57 | $8.48 | 349549 |
| 2022-09-21 | 39.00 | $8.70 | 318717 |
| 2022-09-20 | 36.82 | $8.58 | 442000 |
| 2022-09-19 | 38.91 | $8.77 | 358519 |
| 2022-09-16 | 36.01 | $8.61 | 1.1M |
| 2022-09-15 | 36.01 | $8.61 | 633661 |
| 2022-09-14 | 41.58 | $9.11 | 470521 |
| 2022-09-13 | 35.93 | $8.81 | 367000 |
| 2022-09-12 | 42.90 | $9.34 | 315865 |
| 2022-09-09 | 37.70 | $9.10 | 228100 |
| 2022-09-08 | 30.98 | $8.83 | 229255 |
| 2022-09-07 | 31.70 | $8.89 | 296000 |
| 2022-09-06 | 32.54 | $8.96 | 476700 |
| 2022-09-02 | 34.27 | $9.10 | 269800 |
| 2022-09-01 | 35.55 | $9.20 | 376197 |
| 2022-08-31 | 38.55 | $9.42 | 711300 |
| 2022-08-30 | 44.21 | $9.77 | 273200 |
| 2022-08-29 | 46.23 | $9.88 | 153247 |
| 2022-08-26 | 45.59 | $9.85 | 190600 |
| 2022-08-25 | 49.13 | $10.04 | 235600 |
| 2022-08-24 | 45.98 | $9.89 | 197600 |
| 2022-08-23 | 45.98 | $9.89 | 232208 |
| 2022-08-22 | 43.45 | $9.77 | 260144 |
| 2022-08-19 | 48.69 | $10.06 | 247501 |
| 2022-08-18 | 49.47 | $10.10 | 136330 |
| 2022-08-17 | 48.29 | $10.04 | 209000 |
| 2022-08-16 | 51.13 | $10.19 | 289237 |
| 2022-08-15 | 51.13 | $10.19 | 299816 |
| 2022-08-12 | 50.43 | $10.15 | 177700 |
| 2022-08-11 | 47.18 | $9.97 | 228832 |
| 2022-08-10 | 47.67 | $10.00 | 440713 |
| 2022-08-09 | 55.82 | $10.44 | 297209 |
| 2022-08-08 | 56.03 | $10.45 | 210802 |
| 2022-08-05 | 54.09 | $10.33 | 141233 |
| 2022-08-04 | 54.09 | $10.33 | 176141 |
| 2022-08-03 | 56.14 | $10.44 | 235835 |
| 2022-08-02 | 55.70 | $10.41 | 161800 |
| 2022-08-01 | 61.70 | $10.72 | 225246 |
| 2022-07-29 | 60.26 | $10.61 | 235300 |
| 2022-07-28 | 61.05 | $10.65 | 272523 |
| 2022-07-27 | 59.79 | $10.55 | 322113 |
| 2022-07-26 | 53.84 | $10.13 | 189533 |
| 2022-07-25 | 51.23 | $9.97 | 213200 |
| 2022-07-22 | 50.56 | $9.93 | 184926 |
| 2022-07-21 | 49.42 | $9.86 | 210846 |
| 2022-07-20 | 49.57 | $9.87 | 521430 |
| 2022-07-19 | 50.63 | $9.94 | 246612 |
| 2022-07-18 | 44.86 | $9.58 | 168837 |
| 2022-07-15 | 43.99 | $9.53 | 195300 |
| 2022-07-14 | 40.45 | $9.33 | 193500 |
| 2022-07-13 | 43.45 | $9.56 | 249044 |
| 2022-07-12 | 42.03 | $9.48 | 292500 |
| 2022-07-11 | 42.54 | $9.52 | 232500 |
| 2022-07-08 | 43.54 | $9.60 | 235200 |
| 2022-07-07 | 43.06 | $9.57 | 245200 |
| 2022-07-06 | 42.76 | $9.55 | 277029 |
| 2022-07-05 | 45.06 | $9.75 | 440015 |
| 2022-07-01 | 45.53 | $9.79 | 254511 |
| 2022-06-30 | 42.41 | $9.57 | 361200 |
| 2022-06-29 | 45.56 | $9.85 | 331043 |
| 2022-06-28 | 48.11 | $10.06 | 288180 |
| 2022-06-27 | 47.85 | $10.04 | 277500 |
| 2022-06-24 | 48.67 | $10.11 | 729100 |
| 2022-06-23 | 45.22 | $9.84 | 417523 |
| 2022-06-22 | 45.54 | $9.87 | 674400 |
| 2022-06-21 | 44.15 | $9.76 | 666000 |
| 2022-06-17 | 39.91 | $9.44 | 2.0M |
| 2022-06-16 | 31.23 | $8.88 | 869065 |
| 2022-06-15 | 36.20 | $9.44 | 602526 |
| 2022-06-14 | 34.06 | $9.32 | 557720 |
| 2022-06-13 | 37.76 | $9.69 | 649005 |
| 2022-06-10 | 52.18 | $10.68 | 318000 |
| 2022-06-09 | 56.09 | $10.87 | 601830 |
| 2022-06-08 | 57.59 | $10.94 | 317900 |
| 2022-06-07 | 61.40 | $11.11 | 498614 |
| 2022-06-06 | 59.30 | $10.97 | 300906 |
| 2022-06-03 | 59.52 | $10.98 | 287311 |
| 2022-06-02 | 61.25 | $11.06 | 279000 |
| 2022-06-01 | 61.11 | $11.05 | 447800 |
| 2022-05-31 | 60.46 | $11.00 | 685400 |
| 2022-05-27 | 59.16 | $10.90 | 211247 |
| 2022-05-26 | 57.16 | $10.75 | 315551 |
| 2022-05-25 | 54.02 | $10.53 | 297908 |
| 2022-05-24 | 52.20 | $10.41 | 352246 |
| 2022-05-23 | 49.34 | $10.23 | 373500 |
| 2022-05-20 | 43.07 | $9.88 | 429200 |
| 2022-05-19 | 42.49 | $9.85 | 460447 |
| 2022-05-18 | 44.35 | $9.98 | 404100 |
| 2022-05-17 | 46.27 | $10.11 | 330606 |
| 2022-05-16 | 43.59 | $9.96 | 253014 |
| 2022-05-13 | 45.01 | $10.06 | 263305 |
| 2022-05-12 | 42.33 | $9.91 | 366300 |
| 2022-05-11 | 42.99 | $9.96 | 387600 |
| 2022-05-10 | 41.95 | $9.90 | 340300 |
| 2022-05-09 | 40.05 | $9.79 | 412700 |
| 2022-05-06 | 44.88 | $10.17 | 362500 |
| 2022-05-05 | 46.42 | $10.28 | 318241 |
| 2022-05-04 | 48.73 | $10.44 | 399041 |
| 2022-05-03 | 45.51 | $10.24 | 680000 |
| 2022-05-02 | 35.27 | $9.71 | 497800 |
| 2022-04-29 | 35.51 | $9.73 | 388407 |
| 2022-04-28 | 37.56 | $9.90 | 288600 |
| 2022-04-27 | 32.78 | $9.68 | 411341 |
| 2022-04-26 | 34.61 | $9.84 | 434900 |
| 2022-04-25 | 37.75 | $10.09 | 491515 |
| 2022-04-22 | 36.21 | $10.02 | 470400 |
| 2022-04-21 | 38.95 | $10.23 | 172100 |
| 2022-04-20 | 41.51 | $10.41 | 299900 |
| 2022-04-19 | 32.90 | $10.04 | 548914 |
| 2022-04-18 | 36.48 | $10.30 | 218200 |
| 2022-04-14 | 38.64 | $10.44 | 272800 |
| 2022-04-13 | 38.79 | $10.45 | 290700 |
| 2022-04-12 | 37.11 | $10.38 | 246129 |
| 2022-04-11 | 36.16 | $10.34 | 236341 |
| 2022-04-08 | 36.16 | $10.34 | 211700 |
| 2022-04-07 | 35.50 | $10.31 | 528100 |
| 2022-04-06 | 39.09 | $10.59 | 423347 |
| 2022-04-05 | 42.28 | $10.81 | 360900 |
| 2022-04-04 | 46.91 | $11.09 | 214123 |
| 2022-04-01 | 47.98 | $11.15 | 237300 |
| 2022-03-31 | 47.41 | $11.12 | 366200 |
| 2022-03-30 | 50.38 | $11.29 | 301905 |
| 2022-03-29 | 52.97 | $11.43 | 388600 |
| 2022-03-28 | 48.47 | $11.18 | 251890 |
| 2022-03-25 | 50.49 | $11.29 | 182600 |
| 2022-03-24 | 48.06 | $11.16 | 218300 |
| 2022-03-23 | 44.89 | $11.00 | 211638 |
| 2022-03-22 | 48.97 | $11.23 | 262000 |
| 2022-03-21 | 47.59 | $11.16 | 636600 |
| 2022-03-18 | 45.60 | $11.06 | 553827 |
| 2022-03-17 | 44.60 | $11.01 | 129724 |
| 2022-03-16 | 44.41 | $11.00 | 221600 |
| 2022-03-15 | 40.66 | $10.81 | 243800 |
| 2022-03-14 | 40.46 | $10.80 | 230210 |
| 2022-03-11 | 43.24 | $11.00 | 185200 |
| 2022-03-10 | 40.31 | $10.85 | 190509 |
| 2022-03-09 | 41.26 | $10.92 | 203600 |
| 2022-03-08 | 38.32 | $10.77 | 257911 |
| 2022-03-07 | 36.52 | $10.68 | 507854 |
| 2022-03-04 | 42.27 | $11.12 | 261945 |
| 2022-03-03 | 42.41 | $11.13 | 212941 |
| 2022-03-02 | 41.07 | $11.06 | 238200 |
| 2022-03-01 | 37.74 | $10.89 | 488427 |
| 2022-02-28 | 42.14 | $11.22 | 455017 |
| 2022-02-25 | 39.29 | $11.08 | 460452 |
| 2022-02-24 | 43.35 | $11.36 | 414100 |
| 2022-02-23 | 40.42 | $11.22 | 428821 |
| 2022-02-22 | 41.89 | $11.32 | 542900 |
| 2022-02-18 | 46.01 | $11.58 | 1.2M |
| 2022-02-17 | 45.22 | $11.54 | 291000 |
| 2022-02-16 | 50.48 | $11.84 | 238500 |
| 2022-02-15 | 47.17 | $11.67 | 289400 |
| 2022-02-14 | 38.99 | $11.31 | 480404 |
| 2022-02-11 | 39.47 | $11.34 | 371323 |
| 2022-02-10 | 40.43 | $11.40 | 325200 |
| 2022-02-09 | 45.47 | $11.69 | 457800 |
| 2022-02-08 | 43.87 | $11.62 | 276819 |
| 2022-02-07 | 42.72 | $11.57 | 390100 |
| 2022-02-04 | 41.12 | $11.50 | 231100 |
| 2022-02-03 | 41.76 | $11.54 | 200700 |
| 2022-02-02 | 44.87 | $11.73 | 251900 |
| 2022-02-01 | 47.53 | $11.88 | 290200 |
| 2022-01-31 | 51.80 | $12.10 | 449100 |
| 2022-01-28 | 48.61 | $11.94 | 573500 |
| 2022-01-27 | 44.69 | $11.76 | 344400 |
| 2022-01-26 | 42.37 | $11.66 | 278900 |
| 2022-01-25 | 43.41 | $11.72 | 219000 |
| 2022-01-24 | 39.92 | $11.57 | 432920 |
| 2022-01-21 | 41.04 | $11.64 | 349400 |
| 2022-01-20 | 43.89 | $11.81 | 258913 |
| 2022-01-19 | 46.41 | $11.95 | 293418 |
| 2022-01-18 | 47.90 | $12.03 | 276300 |
| 2022-01-14 | 50.61 | $12.17 | 253134 |
| 2022-01-13 | 48.23 | $12.05 | 176214 |
| 2022-01-12 | 46.17 | $11.95 | 207055 |
| 2022-01-11 | 46.17 | $11.95 | 174600 |
| 2022-01-10 | 44.17 | $11.85 | 232000 |
| 2022-01-07 | 44.48 | $11.87 | 277800 |
| 2022-01-06 | 43.14 | $11.80 | 366200 |
| 2022-01-05 | 42.19 | $11.75 | 497822 |
| 2022-01-04 | 44.15 | $11.89 | 262800 |
| 2022-01-03 | 45.74 | $12.00 | 284700 |
| 2021-12-31 | 40.37 | $11.71 | 461700 |
| 2021-12-30 | 40.50 | $11.72 | 365226 |
| 2021-12-29 | 45.25 | $12.06 | 364500 |
| 2021-12-28 | 45.07 | $12.05 | 215200 |
| 2021-12-27 | 45.50 | $12.08 | 291800 |
| 2021-12-23 | 45.78 | $12.10 | 254900 |
| 2021-12-22 | 43.84 | $11.98 | 337700 |
| 2021-12-21 | 39.40 | $11.72 | 735000 |
| 2021-12-20 | 33.44 | $11.41 | 690406 |
| 2021-12-17 | 36.05 | $11.65 | 1.2M |
| 2021-12-16 | 31.61 | $11.44 | 420637 |
| 2021-12-15 | 32.95 | $11.57 | 729286 |
| 2021-12-14 | 32.11 | $11.53 | 403145 |
| 2021-12-13 | 33.62 | $11.68 | 509003 |
| 2021-12-10 | 36.09 | $11.91 | 324536 |
| 2021-12-09 | 37.10 | $12.00 | 355800 |
| 2021-12-08 | 41.25 | $12.34 | 589000 |
| 2021-12-07 | 39.16 | $12.23 | 607100 |
| 2021-12-06 | 39.28 | $12.24 | 554039 |
| 2021-12-03 | 36.09 | $12.07 | 345900 |
| 2021-12-02 | 38.95 | $12.32 | 373500 |
| 2021-12-01 | 31.54 | $11.96 | 472210 |
| 2021-11-30 | 35.78 | $12.33 | 460530 |
| 2021-11-29 | 36.41 | $12.38 | 498900 |
| 2021-11-26 | 35.11 | $12.32 | 386500 |
| 2021-11-24 | 38.20 | $12.57 | 205600 |
| 2021-11-23 | 36.50 | $12.49 | 270609 |
| 2021-11-22 | 33.00 | $12.33 | 263743 |
| 2021-11-19 | 32.11 | $12.29 | 246800 |
| 2021-11-18 | 33.81 | $12.45 | 291413 |
| 2021-11-17 | 36.71 | $12.70 | 542700 |
| 2021-11-16 | 39.12 | $12.89 | 439000 |
| 2021-11-15 | 44.21 | $13.24 | 549100 |
| 2021-11-12 | 50.45 | $13.59 | 689050 |
| 2021-11-11 | 54.18 | $13.77 | 222817 |
| 2021-11-10 | 53.64 | $13.74 | 292100 |
| 2021-11-09 | 55.73 | $13.84 | 243947 |
| 2021-11-08 | 54.03 | $13.74 | 153300 |
| 2021-11-05 | 55.03 | $13.79 | 340846 |
| 2021-11-04 | 48.26 | $13.42 | 219515 |
| 2021-11-03 | 50.81 | $13.55 | 245822 |
| 2021-11-02 | 48.00 | $13.41 | 176800 |
| 2021-11-01 | 53.62 | $13.68 | 214323 |
| 2021-10-29 | 47.57 | $13.40 | 165800 |
| 2021-10-28 | 46.86 | $13.37 | 177135 |
| 2021-10-27 | 46.17 | $13.34 | 172622 |
| 2021-10-26 | 45.27 | $13.30 | 197334 |
| 2021-10-25 | 48.96 | $13.49 | 143445 |
| 2021-10-22 | 47.02 | $13.40 | 173900 |
| 2021-10-21 | 49.40 | $13.52 | 246800 |
| 2021-10-20 | 50.20 | $13.56 | 167636 |
| 2021-10-19 | 46.92 | $13.40 | 215739 |
| 2021-10-18 | 47.86 | $13.45 | 215416 |
| 2021-10-15 | 45.58 | $13.34 | 246927 |
| 2021-10-14 | 48.12 | $13.48 | 203741 |
| 2021-10-13 | 48.12 | $13.48 | 271700 |
| 2021-10-12 | 49.72 | $13.57 | 140000 |
| 2021-10-11 | 48.82 | $13.52 | 133500 |
| 2021-10-08 | 50.19 | $13.60 | 112641 |
| 2021-10-07 | 49.86 | $13.58 | 243100 |
| 2021-10-06 | 50.66 | $13.63 | 196720 |
| 2021-10-05 | 52.10 | $13.72 | 265711 |
| 2021-10-04 | 49.04 | $13.52 | 273632 |
| 2021-10-01 | 49.34 | $13.54 | 300461 |
| 2021-09-30 | 43.26 | $13.17 | 366600 |
| 2021-09-29 | 49.35 | $13.57 | 306700 |
| 2021-09-28 | 46.86 | $13.43 | 301600 |
| 2021-09-27 | 49.85 | $13.61 | 299734 |
| 2021-09-24 | 48.46 | $13.53 | 203588 |
| 2021-09-23 | 47.95 | $13.50 | 152149 |
| 2021-09-22 | 46.08 | $13.39 | 182339 |
| 2021-09-21 | 45.74 | $13.37 | 138138 |
| 2021-09-20 | 44.42 | $13.29 | 242025 |
| 2021-09-17 | 47.29 | $13.50 | 889100 |
| 2021-09-16 | 42.78 | $13.23 | 213200 |
| 2021-09-15 | 44.38 | $13.35 | 212917 |
| 2021-09-14 | 42.33 | $13.23 | 273416 |
| 2021-09-13 | 44.14 | $13.37 | 314700 |
| 2021-09-10 | 40.34 | $13.15 | 270900 |
| 2021-09-09 | 44.67 | $13.48 | 248344 |
| 2021-09-08 | 45.37 | $13.53 | 295700 |
| 2021-09-07 | 46.90 | $13.64 | 230500 |
| 2021-09-03 | 49.36 | $13.81 | 168310 |
| 2021-09-02 | 48.61 | $13.76 | 204732 |
| 2021-09-01 | 48.75 | $13.77 | 185900 |
| 2021-08-31 | 48.61 | $13.76 | 236600 |
| 2021-08-30 | 46.27 | $13.59 | 223600 |
| 2021-08-27 | 47.85 | $13.72 | 380800 |
| 2021-08-26 | 44.53 | $13.48 | 201007 |
| 2021-08-25 | 46.52 | $13.65 | 213622 |
| 2021-08-24 | 46.12 | $13.62 | 212700 |
| 2021-08-23 | 43.26 | $13.41 | 180152 |
| 2021-08-20 | 41.29 | $13.27 | 338514 |
| 2021-08-19 | 36.82 | $12.97 | 371046 |
| 2021-08-18 | 38.49 | $13.15 | 356600 |
| 2021-08-17 | 40.22 | $13.33 | 244900 |
| 2021-08-16 | 41.00 | $13.41 | 303805 |
| 2021-08-13 | 40.86 | $13.40 | 336100 |
| 2021-08-12 | 35.64 | $13.03 | 392933 |
| 2021-08-11 | 34.30 | $12.94 | 248924 |
| 2021-08-10 | 34.38 | $12.95 | 1.0M |
| 2021-08-09 | 42.69 | $13.88 | 185913 |
| 2021-08-06 | 45.14 | $14.10 | 145400 |
| 2021-08-05 | 44.17 | $14.03 | 168822 |
| 2021-08-04 | 40.91 | $13.80 | 201501 |
| 2021-08-03 | 44.45 | $14.13 | 205300 |
| 2021-08-02 | 41.23 | $13.91 | 267736 |
| 2021-07-30 | 43.40 | $14.11 | 185900 |
| 2021-07-29 | 44.74 | $14.23 | 152722 |
| 2021-07-28 | 44.06 | $14.18 | 170200 |
| 2021-07-27 | 41.72 | $14.01 | 144500 |
| 2021-07-26 | 42.82 | $14.12 | 153200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-72.00
2026-07-22
Close Price
$1.37
Vol: 111116
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-56.68
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -72.00 | $1.37 | 111116 |
| 2026-07-21 | -84.00 | $1.34 | 37895 |
| 2026-07-20 | -76.00 | $1.36 | 92100 |
| 2026-07-17 | -68.00 | $1.38 | 42200 |
| 2026-07-16 | -60.00 | $1.40 | 275619 |
| 2026-07-15 | -68.00 | $1.38 | 248900 |
| 2026-07-14 | -84.00 | $1.34 | 325411 |
| 2026-07-13 | -96.00 | $1.31 | 61800 |
| 2026-07-10 | -68.00 | $1.38 | 162506 |
| 2026-07-09 | -80.00 | $1.35 | 99000 |
| 2026-07-08 | -48.00 | $1.43 | 73920 |
| 2026-07-07 | -48.15 | $1.44 | 113724 |
| 2026-07-06 | -44.83 | $1.46 | 150304 |
| 2026-07-02 | -48.28 | $1.45 | 128022 |
| 2026-07-01 | -41.38 | $1.47 | 193900 |
| 2026-06-30 | -31.03 | $1.50 | 223536 |
| 2026-06-29 | -34.48 | $1.49 | 206200 |
| 2026-06-26 | -62.07 | $1.41 | 266526 |
| 2026-06-25 | -79.31 | $1.36 | 180300 |
| 2026-06-24 | -86.21 | $1.34 | 102100 |
| 2026-06-23 | -100.00 | $1.30 | 266609 |
| 2026-06-22 | -96.30 | $1.33 | 122928 |
| 2026-06-18 | -100.00 | $1.32 | 904990 |
| 2026-06-17 | -62.07 | $1.41 | 68000 |
| 2026-06-16 | -62.07 | $1.41 | 144316 |
| 2026-06-15 | -51.72 | $1.44 | 57737 |
| 2026-06-12 | -41.38 | $1.47 | 78803 |
| 2026-06-11 | -48.28 | $1.45 | 52100 |
| 2026-06-10 | -51.72 | $1.44 | 68058 |
| 2026-06-09 | -48.28 | $1.45 | 187323 |
| 2026-06-08 | -37.93 | $1.48 | 200908 |
| 2026-06-05 | -20.69 | $1.53 | 190950 |
| 2026-06-04 | -14.29 | $1.54 | 36352 |
| 2026-06-03 | -21.43 | $1.52 | 164868 |
| 2026-06-02 | -28.57 | $1.50 | 64916 |
| 2026-06-01 | -35.71 | $1.48 | 170303 |
| 2026-05-29 | -42.86 | $1.46 | 150126 |
| 2026-05-28 | -28.57 | $1.50 | 224370 |
| 2026-05-27 | -46.43 | $1.45 | 50334 |
| 2026-05-26 | -64.29 | $1.40 | 72556 |
| 2026-05-22 | -71.43 | $1.38 | 79800 |
| 2026-05-21 | -71.43 | $1.38 | 397519 |
| 2026-05-20 | -89.29 | $1.33 | 151400 |
| 2026-05-19 | -100.00 | $1.30 | 187506 |
| 2026-05-18 | -87.10 | $1.34 | 240700 |
| 2026-05-15 | -79.41 | $1.37 | 87700 |
| 2026-05-14 | -83.33 | $1.36 | 70300 |
| 2026-05-13 | -91.67 | $1.33 | 143000 |
| 2026-05-12 | -94.44 | $1.32 | 391611 |
| 2026-05-11 | -80.00 | $1.42 | 94500 |
| 2026-05-08 | -55.88 | $1.47 | 80900 |
| 2026-05-07 | -31.43 | $1.55 | 117413 |
| 2026-05-06 | -48.57 | $1.49 | 104208 |
| 2026-05-05 | -68.57 | $1.42 | 324305 |
| 2026-05-04 | -71.43 | $1.41 | 44900 |
| 2026-05-01 | -60.00 | $1.45 | 113427 |
| 2026-04-30 | -38.10 | $1.50 | 113700 |
| 2026-04-29 | -28.57 | $1.54 | 39340 |
| 2026-04-28 | -35.71 | $1.51 | 34300 |
| 2026-04-27 | -38.10 | $1.50 | 99312 |
| 2026-04-24 | -50.00 | $1.45 | 126100 |
| 2026-04-23 | -33.33 | $1.52 | 104039 |
| 2026-04-22 | -28.57 | $1.54 | 59400 |
| 2026-04-21 | -26.19 | $1.55 | 77400 |
| 2026-04-20 | -19.05 | $1.58 | 72729 |
| 2026-04-17 | -14.29 | $1.60 | 136200 |
| 2026-04-16 | 0.00 | $1.58 | 118300 |
| 2026-04-15 | -2.94 | $1.57 | 250497 |
| 2026-04-14 | -42.86 | $1.44 | 167400 |
| 2026-04-13 | -57.89 | $1.40 | 142300 |
| 2026-04-10 | -71.79 | $1.35 | 217369 |
| 2026-04-09 | -66.67 | $1.37 | 140239 |
| 2026-04-08 | -59.57 | $1.43 | 231451 |
| 2026-04-07 | -76.47 | $1.36 | 112335 |
| 2026-04-06 | -74.51 | $1.37 | 91900 |
| 2026-04-02 | -85.71 | $1.32 | 219651 |
| 2026-04-01 | -96.30 | $1.30 | 579130 |
| 2026-03-31 | -86.36 | $1.45 | 370049 |
| 2026-03-30 | -97.73 | $1.40 | 151123 |
| 2026-03-27 | -100.00 | $1.40 | 140732 |
| 2026-03-26 | -85.71 | $1.47 | 113600 |
| 2026-03-25 | -90.48 | $1.45 | 88800 |
| 2026-03-24 | -92.86 | $1.44 | 95478 |
| 2026-03-23 | -85.71 | $1.47 | 205500 |
| 2026-03-20 | -71.43 | $1.53 | 536200 |
| 2026-03-19 | -89.19 | $1.50 | 256000 |
| 2026-03-18 | -96.55 | $1.55 | 132000 |
| 2026-03-17 | -100.00 | $1.56 | 135225 |
| 2026-03-16 | -100.00 | $1.56 | 120900 |
| 2026-03-13 | -100.00 | $1.57 | 199102 |
| 2026-03-12 | -100.00 | $1.58 | 164700 |
| 2026-03-11 | -98.44 | $1.64 | 127500 |
| 2026-03-10 | -91.18 | $1.70 | 103200 |
| 2026-03-09 | -88.24 | $1.72 | 240500 |
| 2026-03-06 | -88.24 | $1.72 | 132600 |
| 2026-03-05 | -83.82 | $1.75 | 79835 |
| 2026-03-04 | -76.47 | $1.80 | 107000 |
| 2026-03-03 | -80.88 | $1.77 | 140213 |
| 2026-03-02 | -77.94 | $1.79 | 138201 |
| 2026-02-27 | -85.29 | $1.74 | 169600 |
| 2026-02-26 | -82.35 | $1.76 | 178824 |
| 2026-02-25 | -85.29 | $1.74 | 140100 |
| 2026-02-24 | -89.71 | $1.71 | 192900 |
| 2026-02-23 | -97.06 | $1.66 | 254000 |
| 2026-02-20 | -89.04 | $1.72 | 173210 |
| 2026-02-19 | -88.16 | $1.73 | 422924 |
| 2026-02-18 | -100.00 | $1.69 | 327000 |
| 2026-02-17 | -100.00 | $1.73 | 507142 |
| 2026-02-13 | -98.36 | $1.95 | 289722 |
| 2026-02-12 | -88.52 | $2.01 | 661600 |
| 2026-02-11 | -56.00 | $2.27 | 188944 |
| 2026-02-10 | -52.00 | $2.29 | 203500 |
| 2026-02-09 | -78.00 | $2.16 | 127200 |
| 2026-02-06 | -88.00 | $2.11 | 103737 |
| 2026-02-05 | -97.96 | $2.07 | 208229 |
| 2026-02-04 | -93.02 | $2.15 | 136200 |
| 2026-02-03 | -90.70 | $2.16 | 83300 |
| 2026-02-02 | -76.74 | $2.22 | 185333 |
| 2026-01-30 | -97.67 | $2.13 | 242534 |
| 2026-01-29 | -69.77 | $2.25 | 271934 |
| 2026-01-28 | -88.37 | $2.17 | 264800 |
| 2026-01-27 | -76.74 | $2.22 | 154400 |
| 2026-01-26 | -83.72 | $2.19 | 237800 |
| 2026-01-23 | -65.12 | $2.27 | 111400 |
| 2026-01-22 | -55.81 | $2.31 | 82649 |
| 2026-01-21 | -46.51 | $2.35 | 121543 |
| 2026-01-20 | -41.86 | $2.37 | 94634 |
| 2026-01-16 | -14.58 | $2.53 | 212326 |
| 2026-01-15 | -27.08 | $2.47 | 418200 |
| 2026-01-14 | -71.43 | $2.26 | 238500 |
| 2026-01-13 | -84.62 | $2.20 | 301804 |
| 2026-01-12 | -94.64 | $2.22 | 178245 |
| 2026-01-09 | -100.00 | $2.25 | 166311 |
| 2026-01-08 | -98.18 | $2.28 | 110236 |
| 2026-01-07 | -96.36 | $2.29 | 260528 |
| 2026-01-06 | -85.45 | $2.35 | 241016 |
| 2026-01-05 | -100.00 | $2.29 | 218378 |
| 2026-01-02 | -95.74 | $2.37 | 117900 |
| 2025-12-31 | -89.80 | $2.40 | 165700 |
| 2025-12-30 | -89.80 | $2.40 | 334100 |
| 2025-12-29 | -91.49 | $2.41 | 352901 |
| 2025-12-26 | -85.11 | $2.44 | 214241 |
| 2025-12-24 | -80.85 | $2.46 | 53600 |
| 2025-12-23 | -87.23 | $2.43 | 194600 |
| 2025-12-22 | -76.60 | $2.48 | 285500 |
| 2025-12-19 | -87.23 | $2.43 | 582152 |
| 2025-12-18 | -97.22 | $2.49 | 288920 |
| 2025-12-17 | -91.67 | $2.51 | 183700 |
| 2025-12-16 | -96.77 | $2.54 | 173645 |
| 2025-12-15 | -90.00 | $2.57 | 286800 |
| 2025-12-12 | -63.33 | $2.65 | 110726 |
| 2025-12-11 | -36.67 | $2.73 | 94234 |
| 2025-12-10 | -36.67 | $2.73 | 125740 |
| 2025-12-09 | -10.00 | $2.81 | 202607 |
| 2025-12-08 | -26.67 | $2.76 | 79700 |
| 2025-12-05 | -26.67 | $2.76 | 183435 |
| 2025-12-04 | -32.26 | $2.75 | 170324 |
| 2025-12-03 | -22.58 | $2.78 | 182400 |
| 2025-12-02 | -6.45 | $2.83 | 108200 |
| 2025-12-01 | -32.26 | $2.75 | 84100 |
| 2025-11-28 | -12.90 | $2.81 | 110412 |
| 2025-11-26 | -38.71 | $2.73 | 108100 |
| 2025-11-25 | -32.26 | $2.75 | 222418 |
| 2025-11-24 | -80.65 | $2.60 | 187086 |
| 2025-11-21 | -100.00 | $2.58 | 186700 |
| 2025-11-20 | -100.00 | $2.58 | 147835 |
| 2025-11-19 | -65.38 | $2.68 | 182900 |
| 2025-11-18 | -53.85 | $2.71 | 85818 |
| 2025-11-17 | -57.69 | $2.70 | 125100 |
| 2025-11-14 | -35.71 | $2.75 | 91824 |
| 2025-11-13 | -46.43 | $2.72 | 99365 |
| 2025-11-12 | -28.57 | $2.77 | 248700 |
| 2025-11-11 | -42.86 | $2.73 | 213336 |
| 2025-11-10 | -60.71 | $2.68 | 227700 |
| 2025-11-07 | -25.00 | $2.78 | 241936 |
| 2025-11-06 | -32.14 | $2.76 | 490425 |
| 2025-11-05 | -67.86 | $2.66 | 88341 |
| 2025-11-04 | -82.14 | $2.62 | 362148 |
| 2025-11-03 | -76.67 | $2.64 | 152800 |
| 2025-10-31 | -73.17 | $2.68 | 179715 |
| 2025-10-30 | -84.78 | $2.64 | 122700 |
| 2025-10-29 | -65.22 | $2.73 | 155200 |
| 2025-10-28 | -63.04 | $2.74 | 79100 |
| 2025-10-27 | -43.48 | $2.83 | 171104 |
| 2025-10-24 | -50.00 | $2.80 | 112900 |
| 2025-10-23 | -52.17 | $2.79 | 138427 |
| 2025-10-22 | -60.87 | $2.75 | 249542 |
| 2025-10-21 | -72.34 | $2.70 | 166200 |
| 2025-10-20 | -75.51 | $2.69 | 381600 |
| 2025-10-17 | -100.00 | $2.58 | 265100 |
| 2025-10-16 | -100.00 | $2.64 | 175805 |
| 2025-10-15 | -88.89 | $2.72 | 173672 |
| 2025-10-14 | -80.00 | $2.76 | 672700 |
| 2025-10-13 | -88.89 | $2.72 | 260941 |
| 2025-10-10 | -95.45 | $2.70 | 258414 |
| 2025-10-09 | -97.67 | $2.70 | 164719 |
| 2025-10-08 | -90.48 | $2.74 | 232934 |
| 2025-10-07 | -100.00 | $2.71 | 409200 |
| 2025-10-06 | -100.00 | $2.82 | 319228 |
| 2025-10-03 | -80.95 | $2.95 | 265541 |
| 2025-10-02 | -71.43 | $2.97 | 205700 |
| 2025-10-01 | -57.14 | $3.00 | 123060 |
| 2025-09-30 | -40.00 | $3.00 | 262100 |
| 2025-09-29 | -38.71 | $3.00 | 148521 |
| 2025-09-26 | -32.26 | $3.02 | 118228 |
| 2025-09-25 | -40.63 | $2.99 | 107920 |
| 2025-09-24 | -22.86 | $3.04 | 100005 |
| 2025-09-23 | -34.29 | $3.00 | 159525 |
| 2025-09-22 | -37.14 | $2.99 | 258100 |
| 2025-09-19 | -26.19 | $3.01 | 534500 |
| 2025-09-18 | 0.00 | $3.10 | 206900 |
| 2025-09-17 | -23.26 | $2.99 | 310846 |
| 2025-09-16 | -30.95 | $2.95 | 112228 |
| 2025-09-15 | -28.57 | $2.96 | 133200 |
| 2025-09-12 | -21.43 | $2.99 | 144334 |
| 2025-09-11 | -16.67 | $3.01 | 190000 |
| 2025-09-10 | -12.82 | $3.00 | 204100 |
| 2025-09-09 | -5.13 | $3.03 | 293914 |
| 2025-09-08 | -11.11 | $2.98 | 239709 |
| 2025-09-05 | -2.78 | $3.01 | 285700 |
| 2025-09-04 | -3.13 | $2.97 | 341700 |
| 2025-09-03 | -5.26 | $2.93 | 336200 |
| 2025-09-02 | -17.50 | $2.84 | 174104 |
| 2025-08-29 | -5.00 | $2.89 | 175900 |
| 2025-08-28 | -13.64 | $2.85 | 122701 |
| 2025-08-27 | -28.89 | $2.78 | 87924 |
| 2025-08-26 | -28.89 | $2.78 | 116504 |
| 2025-08-25 | -24.44 | $2.80 | 139500 |
| 2025-08-22 | -15.56 | $2.84 | 338007 |
| 2025-08-21 | -53.33 | $2.67 | 389500 |
| 2025-08-20 | -28.89 | $2.78 | 185400 |
| 2025-08-19 | -33.33 | $2.76 | 155008 |
| 2025-08-18 | -25.53 | $2.79 | 216700 |
| 2025-08-15 | -31.25 | $2.76 | 348100 |
| 2025-08-14 | -14.00 | $2.84 | 146600 |
| 2025-08-13 | -8.00 | $2.87 | 233400 |
| 2025-08-12 | -30.00 | $2.76 | 375711 |
| 2025-08-11 | -32.00 | $2.75 | 418300 |
| 2025-08-08 | -16.00 | $2.83 | 421838 |
| 2025-08-07 | 0.00 | $2.86 | 380889 |
| 2025-08-06 | -13.89 | $2.72 | 415127 |
| 2025-08-05 | -51.72 | $2.55 | 375500 |
| 2025-08-04 | -37.93 | $2.59 | 174300 |
| 2025-08-01 | -62.07 | $2.52 | 188100 |
| 2025-07-31 | -51.72 | $2.55 | 211028 |
| 2025-07-30 | -68.97 | $2.50 | 312603 |
| 2025-07-29 | -37.50 | $2.58 | 143119 |
| 2025-07-28 | -31.25 | $2.60 | 173083 |
| 2025-07-25 | -12.50 | $2.66 | 240332 |
| 2025-07-24 | -18.75 | $2.64 | 382066 |
| 2025-07-23 | -39.39 | $2.58 | 292849 |
| 2025-07-22 | -54.29 | $2.54 | 327747 |
| 2025-07-21 | -81.08 | $2.43 | 209607 |
| 2025-07-18 | -58.33 | $2.45 | 461027 |
| 2025-07-17 | -47.92 | $2.50 | 337700 |
| 2025-07-16 | -45.83 | $2.51 | 229167 |
| 2025-07-15 | -52.08 | $2.48 | 271614 |
| 2025-07-14 | -43.75 | $2.52 | 158200 |
| 2025-07-11 | -47.92 | $2.50 | 239022 |
| 2025-07-10 | -35.42 | $2.56 | 194703 |
| 2025-07-09 | -37.50 | $2.55 | 127207 |
| 2025-07-08 | -35.42 | $2.56 | 211700 |
| 2025-07-07 | -43.75 | $2.52 | 383534 |
| 2025-07-03 | -33.33 | $2.57 | 131000 |
| 2025-07-02 | -29.17 | $2.59 | 284216 |
| 2025-07-01 | -31.25 | $2.58 | 590600 |
| 2025-06-30 | -54.17 | $2.47 | 601020 |
| 2025-06-27 | -56.25 | $2.46 | 7.8M |
| 2025-06-26 | -22.92 | $2.62 | 374939 |
| 2025-06-25 | -25.00 | $2.61 | 613300 |
| 2025-06-24 | -8.33 | $2.69 | 464000 |
| 2025-06-23 | -15.91 | $2.62 | 946400 |
| 2025-06-20 | -61.36 | $2.42 | 2.6M |
| 2025-06-18 | -62.79 | $2.42 | 1.0M |
| 2025-06-17 | -90.70 | $2.30 | 896904 |
| 2025-06-16 | -76.74 | $2.36 | 1.1M |
| 2025-06-13 | -62.79 | $2.42 | 671100 |
| 2025-06-12 | -32.56 | $2.55 | 649802 |
| 2025-06-11 | -30.23 | $2.56 | 524000 |
| 2025-06-10 | -20.93 | $2.60 | 464100 |
| 2025-06-09 | -27.45 | $2.55 | 455242 |
| 2025-06-06 | -13.56 | $2.61 | 295719 |
| 2025-06-05 | -25.42 | $2.54 | 350700 |
| 2025-06-04 | -14.67 | $2.58 | 439700 |
| 2025-06-03 | -1.19 | $2.68 | 372533 |
| 2025-06-02 | -13.92 | $2.53 | 426009 |
| 2025-05-30 | -1.33 | $2.59 | 470110 |
| 2025-05-29 | -4.11 | $2.55 | 355818 |
| 2025-05-28 | -10.61 | $2.44 | 453743 |
| 2025-05-27 | -2.56 | $2.46 | 341033 |
| 2025-05-23 | -12.05 | $2.38 | 325935 |
| 2025-05-22 | -12.94 | $2.37 | 618700 |
| 2025-05-21 | -17.65 | $2.33 | 534717 |
| 2025-05-20 | -9.41 | $2.40 | 262503 |
| 2025-05-19 | -2.33 | $2.46 | 241800 |
| 2025-05-16 | -1.15 | $2.47 | 405234 |
| 2025-05-15 | -1.23 | $2.41 | 489402 |
| 2025-05-14 | -13.58 | $2.31 | 405600 |
| 2025-05-13 | -3.70 | $2.39 | 355804 |
| 2025-05-12 | -7.04 | $2.27 | 384900 |
| 2025-05-09 | -26.76 | $2.13 | 346013 |
| 2025-05-08 | -19.72 | $2.18 | 395412 |
| 2025-05-07 | -19.72 | $2.18 | 706714 |
| 2025-05-06 | -50.00 | $1.90 | 318200 |
| 2025-05-05 | -50.82 | $1.91 | 183100 |
| 2025-05-02 | -52.11 | $1.95 | 274421 |
| 2025-05-01 | -64.37 | $1.92 | 210075 |
| 2025-04-30 | -62.11 | $1.97 | 488123 |
| 2025-04-29 | -60.20 | $2.00 | 799500 |
| 2025-04-28 | -89.42 | $1.72 | 239100 |
| 2025-04-25 | -97.27 | $1.64 | 777804 |
| 2025-04-24 | -87.07 | $1.76 | 473514 |
| 2025-04-23 | -87.07 | $1.76 | 588112 |
| 2025-04-22 | -85.59 | $1.78 | 491900 |
| 2025-04-21 | -100.00 | $1.61 | 591646 |
| 2025-04-17 | -97.41 | $1.73 | 817800 |
| 2025-04-16 | -98.29 | $1.74 | 550542 |
| 2025-04-15 | -94.69 | $1.82 | 675500 |
| 2025-04-14 | -98.23 | $1.78 | 693600 |
| 2025-04-11 | -93.86 | $1.83 | 280800 |
| 2025-04-10 | -93.86 | $1.83 | 455442 |
| 2025-04-09 | -69.30 | $2.11 | 964646 |
| 2025-04-08 | -98.06 | $1.89 | 670300 |
| 2025-04-07 | -96.81 | $1.99 | 775089 |
| 2025-04-04 | -93.33 | $2.21 | 593700 |
| 2025-04-03 | -98.11 | $2.39 | 280703 |
| 2025-04-02 | -88.10 | $2.54 | 184748 |
| 2025-04-01 | -97.56 | $2.51 | 159500 |
| 2025-03-31 | -88.57 | $2.60 | 243500 |
| 2025-03-28 | -100.00 | $2.61 | 148561 |
| 2025-03-27 | -90.63 | $2.70 | 225300 |
| 2025-03-26 | -75.00 | $2.75 | 258012 |
| 2025-03-25 | -96.43 | $2.72 | 131803 |
| 2025-03-24 | -77.78 | $2.78 | 271013 |
| 2025-03-21 | -51.85 | $2.85 | 1.0M |
| 2025-03-20 | -64.52 | $2.83 | 165833 |
| 2025-03-19 | -67.74 | $2.82 | 301804 |
| 2025-03-18 | -59.46 | $2.81 | 291710 |
| 2025-03-17 | -43.24 | $2.87 | 342709 |
| 2025-03-14 | -66.00 | $2.83 | 313234 |
| 2025-03-13 | -81.13 | $2.76 | 260817 |
| 2025-03-12 | -83.02 | $2.75 | 260000 |
| 2025-03-11 | -77.36 | $2.78 | 357503 |
| 2025-03-10 | -75.47 | $2.79 | 285773 |
| 2025-03-07 | -71.70 | $2.81 | 318846 |
| 2025-03-06 | -69.81 | $2.82 | 224700 |
| 2025-03-05 | -69.81 | $2.82 | 221000 |
| 2025-03-04 | -64.15 | $2.85 | 342361 |
| 2025-03-03 | -60.38 | $2.87 | 437619 |
| 2025-02-28 | -43.40 | $2.96 | 414800 |
| 2025-02-27 | -64.15 | $2.85 | 365300 |
| 2025-02-26 | -62.26 | $2.86 | 437900 |
| 2025-02-25 | -79.25 | $2.77 | 353100 |
| 2025-02-24 | -67.92 | $2.83 | 235300 |
| 2025-02-21 | -60.38 | $2.87 | 386121 |
| 2025-02-20 | -43.40 | $2.96 | 456000 |
| 2025-02-19 | -64.15 | $2.85 | 659841 |
| 2025-02-18 | -86.67 | $2.80 | 636900 |
| 2025-02-14 | -64.44 | $2.90 | 930100 |
| 2025-02-13 | 0.00 | $3.19 | 588955 |
| 2025-02-12 | -15.38 | $3.07 | 443240 |
| 2025-02-11 | -2.50 | $3.07 | 264616 |
| 2025-02-10 | -2.33 | $3.04 | 205309 |
| 2025-02-07 | -13.64 | $2.99 | 323633 |
| 2025-02-06 | -6.82 | $3.02 | 277200 |
| 2025-02-05 | -10.00 | $2.97 | 325733 |
| 2025-02-04 | -20.00 | $2.93 | 372403 |
| 2025-02-03 | -55.00 | $2.79 | 228600 |
| 2025-01-31 | -42.50 | $2.84 | 180486 |
| 2025-01-30 | -40.00 | $2.85 | 153142 |
| 2025-01-29 | -60.00 | $2.77 | 392700 |
| 2025-01-28 | -34.15 | $2.88 | 203330 |
| 2025-01-27 | -34.88 | $2.89 | 248641 |
| 2025-01-24 | -32.56 | $2.90 | 163900 |
| 2025-01-23 | -39.53 | $2.87 | 253564 |
| 2025-01-22 | -22.22 | $2.96 | 565300 |
| 2025-01-21 | -21.74 | $2.97 | 355244 |
| 2025-01-17 | -41.94 | $2.97 | 457637 |
| 2025-01-16 | -54.93 | $2.93 | 302139 |
| 2025-01-15 | -72.84 | $2.83 | 194839 |
| 2025-01-14 | -77.78 | $2.79 | 321017 |
| 2025-01-13 | -92.86 | $2.67 | 260700 |
| 2025-01-10 | -90.91 | $2.69 | 663700 |
| 2025-01-08 | -97.40 | $2.74 | 327500 |
| 2025-01-07 | -92.11 | $2.79 | 496800 |
| 2025-01-06 | -88.16 | $2.82 | 443531 |
| 2025-01-03 | -84.21 | $2.85 | 444601 |
| 2025-01-02 | -92.11 | $2.79 | 474610 |
| 2024-12-31 | -92.11 | $2.79 | 1.0M |
| 2024-12-30 | -98.77 | $2.78 | 531100 |
| 2024-12-27 | -91.76 | $2.87 | 413600 |
| 2024-12-26 | -76.74 | $3.00 | 451533 |
| 2024-12-24 | -80.23 | $2.97 | 352617 |
| 2024-12-23 | -93.02 | $2.86 | 549500 |
| 2024-12-20 | -98.65 | $2.93 | 792430 |
| 2024-12-19 | -95.83 | $2.97 | 496362 |
| 2024-12-18 | -97.06 | $3.00 | 503428 |
| 2024-12-17 | -90.00 | $3.21 | 376544 |
| 2024-12-16 | -86.05 | $3.29 | 239807 |
| 2024-12-13 | -68.18 | $3.36 | 321200 |
| 2024-12-12 | -54.55 | $3.42 | 242000 |
| 2024-12-11 | -52.27 | $3.43 | 248410 |
| 2024-12-10 | -50.00 | $3.44 | 243522 |
| 2024-12-09 | -62.26 | $3.33 | 181100 |
| 2024-12-06 | -63.16 | $3.30 | 333834 |
| 2024-12-05 | -53.16 | $3.24 | 207706 |
| 2024-12-04 | -48.10 | $3.28 | 199249 |
| 2024-12-03 | -39.24 | $3.35 | 406100 |
| 2024-12-02 | -24.05 | $3.47 | 997459 |
| 2024-11-29 | -13.92 | $3.55 | 196033 |
| 2024-11-27 | -10.13 | $3.58 | 367300 |
| 2024-11-26 | -16.67 | $3.47 | 345948 |
| 2024-11-25 | -9.72 | $3.52 | 458223 |
| 2024-11-22 | -9.72 | $3.52 | 504600 |
| 2024-11-21 | -7.14 | $3.52 | 331244 |
| 2024-11-20 | -10.45 | $3.47 | 478400 |
| 2024-11-19 | -1.61 | $3.48 | 489013 |
| 2024-11-18 | -22.41 | $3.32 | 347500 |
| 2024-11-15 | -32.76 | $3.26 | 471325 |
| 2024-11-14 | -17.24 | $3.35 | 454528 |
| 2024-11-13 | -15.52 | $3.36 | 563500 |
| 2024-11-12 | -28.57 | $3.27 | 860542 |
| 2024-11-11 | -1.89 | $3.39 | 663898 |
| 2024-11-08 | -9.68 | $3.15 | 419020 |
| 2024-11-07 | -27.78 | $3.08 | 847949 |
| 2024-11-06 | -37.84 | $3.04 | 656915 |
| 2024-11-05 | -45.95 | $3.01 | 255117 |
| 2024-11-04 | -45.95 | $3.01 | 336400 |
| 2024-11-01 | -62.16 | $2.95 | 317037 |
| 2024-10-31 | -54.05 | $2.98 | 313804 |
| 2024-10-30 | -51.35 | $2.99 | 292000 |
| 2024-10-29 | -62.16 | $2.95 | 360000 |
| 2024-10-28 | -40.54 | $3.03 | 291137 |
| 2024-10-25 | -60.00 | $2.99 | 189741 |
| 2024-10-24 | -39.58 | $3.10 | 298200 |
| 2024-10-23 | -58.33 | $3.01 | 259600 |
| 2024-10-22 | -72.92 | $2.94 | 273100 |
| 2024-10-21 | -56.25 | $3.02 | 346400 |
| 2024-10-18 | -27.08 | $3.16 | 245348 |
| 2024-10-17 | -35.42 | $3.12 | 176000 |
| 2024-10-16 | -33.33 | $3.13 | 344200 |
| 2024-10-15 | -54.17 | $3.03 | 332834 |
| 2024-10-14 | -59.18 | $3.00 | 379611 |
| 2024-10-11 | -76.92 | $2.89 | 335546 |
| 2024-10-10 | -70.77 | $2.83 | 283600 |
| 2024-10-09 | -54.05 | $2.89 | 245626 |
| 2024-10-08 | -52.56 | $2.88 | 278712 |
| 2024-10-07 | -47.44 | $2.92 | 414739 |
| 2024-10-04 | -34.62 | $3.02 | 240737 |
| 2024-10-03 | -38.46 | $2.99 | 346400 |
| 2024-10-02 | -38.46 | $2.99 | 244843 |
| 2024-10-01 | -39.74 | $2.98 | 593800 |
| 2024-09-30 | -15.38 | $3.17 | 410151 |
| 2024-09-27 | -12.82 | $3.19 | 385711 |
| 2024-09-26 | -7.79 | $3.22 | 411516 |
| 2024-09-25 | -20.73 | $3.11 | 633132 |
| 2024-09-24 | -17.07 | $3.14 | 343506 |
| 2024-09-23 | -14.63 | $3.16 | 947115 |
| 2024-09-20 | -44.93 | $2.84 | 886942 |
| 2024-09-19 | -23.19 | $2.99 | 427440 |
| 2024-09-18 | -24.64 | $2.98 | 602116 |
| 2024-09-17 | -11.86 | $2.98 | 533141 |
| 2024-09-16 | -21.43 | $2.79 | 359638 |
| 2024-09-13 | 0.00 | $2.87 | 555202 |
| 2024-09-12 | -31.03 | $2.66 | 389100 |
| 2024-09-11 | -65.52 | $2.56 | 283100 |
| 2024-09-10 | -41.38 | $2.63 | 351305 |
| 2024-09-09 | -51.72 | $2.60 | 277704 |
| 2024-09-06 | -44.83 | $2.62 | 295334 |
| 2024-09-05 | -10.34 | $2.72 | 285739 |
| 2024-09-04 | -32.00 | $2.63 | 199635 |
| 2024-09-03 | -29.63 | $2.65 | 664785 |
| 2024-08-30 | -39.29 | $2.63 | 262253 |
| 2024-08-29 | -73.91 | $2.58 | 277758 |
| 2024-08-28 | -92.73 | $2.50 | 266744 |
| 2024-08-27 | -85.96 | $2.57 | 211426 |
| 2024-08-26 | -95.00 | $2.52 | 306145 |
| 2024-08-23 | -85.71 | $2.58 | 397539 |
| 2024-08-22 | -92.06 | $2.54 | 201900 |
| 2024-08-21 | -83.33 | $2.60 | 263408 |
| 2024-08-20 | -89.39 | $2.56 | 214100 |
| 2024-08-19 | -75.00 | $2.67 | 192657 |
| 2024-08-16 | -83.33 | $2.61 | 138115 |
| 2024-08-15 | -81.94 | $2.62 | 228175 |
| 2024-08-14 | -90.28 | $2.56 | 214800 |
| 2024-08-13 | -91.67 | $2.55 | 345800 |
| 2024-08-12 | -98.61 | $2.50 | 412900 |
| 2024-08-09 | -85.71 | $2.61 | 335725 |
| 2024-08-08 | -87.34 | $2.61 | 334704 |
| 2024-08-07 | -87.34 | $2.61 | 502900 |
| 2024-08-06 | -92.41 | $2.57 | 638800 |
| 2024-08-05 | -82.43 | $2.69 | 687232 |
| 2024-08-02 | -80.33 | $2.81 | 563987 |
| 2024-08-01 | -55.74 | $2.96 | 523141 |
| 2024-07-31 | -52.46 | $2.98 | 382800 |
| 2024-07-30 | -47.54 | $3.01 | 348000 |
| 2024-07-29 | -40.98 | $3.05 | 218722 |
| 2024-07-26 | -36.07 | $3.08 | 366921 |
| 2024-07-25 | -40.98 | $3.05 | 254200 |
| 2024-07-24 | -52.46 | $2.98 | 402631 |
| 2024-07-23 | -26.23 | $3.14 | 411624 |
| 2024-07-22 | -37.70 | $3.07 | 308250 |
| 2024-07-19 | -39.34 | $3.06 | 394435 |
| 2024-07-18 | -49.18 | $3.00 | 351335 |
| 2024-07-17 | -19.67 | $3.18 | 327401 |
| 2024-07-16 | -18.03 | $3.19 | 388754 |
| 2024-07-15 | -27.87 | $3.13 | 406200 |
| 2024-07-12 | -22.95 | $3.16 | 673600 |
| 2024-07-11 | -11.11 | $3.17 | 885222 |
| 2024-07-10 | -88.89 | $2.75 | 270700 |
| 2024-07-09 | -96.23 | $2.72 | 375397 |
| 2024-07-08 | -97.87 | $2.77 | 354806 |
| 2024-07-05 | -82.61 | $2.85 | 408600 |
| 2024-07-03 | -73.91 | $2.89 | 172200 |
| 2024-07-02 | -69.57 | $2.91 | 480630 |
| 2024-07-01 | -76.60 | $2.88 | 697700 |
| 2024-06-28 | -57.45 | $2.97 | 1.2M |
| 2024-06-27 | -80.85 | $2.86 | 510700 |
| 2024-06-26 | -86.67 | $2.85 | 531342 |
| 2024-06-25 | -80.00 | $2.88 | 924127 |
| 2024-06-24 | -42.22 | $3.05 | 687021 |
| 2024-06-21 | -49.02 | $3.05 | 1.2M |
| 2024-06-20 | -54.39 | $3.05 | 1.4M |
| 2024-06-18 | -67.80 | $3.05 | 426100 |
| 2024-06-17 | -63.64 | $3.10 | 568600 |
| 2024-06-14 | -56.06 | $3.15 | 174015 |
| 2024-06-13 | -53.03 | $3.17 | 394479 |
| 2024-06-12 | -66.67 | $3.08 | 418233 |
| 2024-06-11 | -68.57 | $3.08 | 442921 |
| 2024-06-10 | -62.65 | $3.17 | 358737 |
| 2024-06-07 | -75.00 | $3.09 | 572400 |
| 2024-06-06 | -74.00 | $3.12 | 450005 |
| 2024-06-05 | -77.19 | $3.12 | 446506 |
| 2024-06-04 | -87.20 | $3.07 | 515939 |
| 2024-06-03 | -76.83 | $3.24 | 717400 |
| 2024-05-31 | -82.32 | $3.15 | 548800 |
| 2024-05-30 | -87.80 | $3.06 | 667000 |
| 2024-05-29 | -93.29 | $2.97 | 677300 |
| 2024-05-28 | -98.11 | $2.94 | 650516 |
| 2024-05-24 | -98.62 | $3.07 | 541418 |
| 2024-05-23 | -97.12 | $3.15 | 491000 |
| 2024-05-22 | -100.00 | $3.25 | 378900 |
| 2024-05-21 | -97.52 | $3.32 | 354600 |
| 2024-05-20 | -88.80 | $3.43 | 304100 |
| 2024-05-17 | -90.40 | $3.41 | 281377 |
| 2024-05-16 | -96.80 | $3.33 | 302239 |
| 2024-05-15 | -98.40 | $3.31 | 419016 |
| 2024-05-14 | -99.20 | $3.30 | 940200 |
| 2024-05-13 | -93.91 | $3.46 | 1.0M |
| 2024-05-10 | -85.71 | $3.64 | 855300 |
| 2024-05-09 | -76.19 | $3.74 | 686002 |
| 2024-05-08 | -67.62 | $3.83 | 1.1M |
| 2024-05-07 | -48.48 | $4.38 | 273232 |
| 2024-05-06 | -44.12 | $4.40 | 230581 |
| 2024-05-03 | -38.24 | $4.42 | 320500 |
| 2024-05-02 | -67.65 | $4.32 | 255148 |
| 2024-05-01 | -71.79 | $4.32 | 273239 |
| 2024-04-30 | -79.49 | $4.29 | 333785 |
| 2024-04-29 | -46.15 | $4.42 | 157000 |
| 2024-04-26 | -66.04 | $4.39 | 197800 |
| 2024-04-25 | -79.31 | $4.33 | 228500 |
| 2024-04-24 | -69.74 | $4.44 | 349600 |
| 2024-04-23 | -66.23 | $4.47 | 374800 |
| 2024-04-22 | -73.75 | $4.42 | 195900 |
| 2024-04-19 | -77.50 | $4.39 | 278717 |
| 2024-04-18 | -87.50 | $4.31 | 314531 |
| 2024-04-17 | -91.25 | $4.28 | 243600 |
| 2024-04-16 | -98.75 | $4.22 | 424600 |
| 2024-04-15 | -88.61 | $4.31 | 594641 |
| 2024-04-12 | -74.68 | $4.42 | 393800 |
| 2024-04-11 | -77.22 | $4.40 | 329912 |
| 2024-04-10 | -94.94 | $4.26 | 652000 |
| 2024-04-09 | -86.21 | $4.51 | 312500 |
| 2024-04-08 | -91.38 | $4.48 | 161561 |
| 2024-04-05 | -100.00 | $4.43 | 246900 |
| 2024-04-04 | -89.66 | $4.49 | 376400 |
| 2024-04-03 | -87.93 | $4.50 | 560300 |
| 2024-04-02 | -87.72 | $4.51 | 615311 |
| 2024-04-01 | -78.43 | $4.61 | 373915 |
| 2024-03-28 | -47.06 | $4.77 | 814191 |
| 2024-03-27 | -27.45 | $4.87 | 1.1M |
| 2024-03-26 | -45.10 | $4.78 | 467610 |
| 2024-03-25 | -21.57 | $4.90 | 462860 |
| 2024-03-22 | -29.17 | $4.84 | 376000 |
| 2024-03-21 | -10.42 | $4.93 | 390921 |
| 2024-03-20 | -7.32 | $4.88 | 395313 |
| 2024-03-19 | -39.53 | $4.73 | 356639 |
| 2024-03-18 | -31.11 | $4.76 | 565920 |
| 2024-03-15 | -24.44 | $4.79 | 997639 |
| 2024-03-14 | -52.73 | $4.71 | 300000 |
| 2024-03-13 | -52.44 | $4.84 | 254525 |
| 2024-03-12 | -58.54 | $4.79 | 360000 |
| 2024-03-11 | -62.64 | $4.79 | 236700 |
| 2024-03-08 | -64.84 | $4.77 | 244000 |
| 2024-03-07 | -68.13 | $4.74 | 161126 |
| 2024-03-06 | -76.70 | $4.69 | 183102 |
| 2024-03-05 | -79.61 | $4.66 | 275500 |
| 2024-03-04 | -81.55 | $4.64 | 238600 |
| 2024-03-01 | -69.16 | $4.78 | 272701 |
| 2024-02-29 | -76.03 | $4.74 | 441800 |
| 2024-02-28 | -92.36 | $4.56 | 210134 |
| 2024-02-27 | -86.96 | $4.66 | 286108 |
| 2024-02-26 | -89.29 | $4.63 | 364822 |
| 2024-02-23 | -86.31 | $4.68 | 438719 |
| 2024-02-22 | -86.31 | $4.68 | 413521 |
| 2024-02-21 | -85.12 | $4.70 | 537123 |
| 2024-02-20 | -97.02 | $4.50 | 837132 |
| 2024-02-16 | -85.54 | $4.71 | 778284 |
| 2024-02-15 | -76.51 | $4.86 | 1.8M |
| 2024-02-14 | -79.82 | $5.22 | 420910 |
| 2024-02-13 | -92.11 | $5.08 | 687522 |
| 2024-02-12 | -80.39 | $5.31 | 375900 |
| 2024-02-09 | -93.14 | $5.18 | 304700 |
| 2024-02-08 | -93.94 | $5.20 | 270955 |
| 2024-02-07 | -97.94 | $5.18 | 344607 |
| 2024-02-06 | -68.04 | $5.47 | 242309 |
| 2024-02-05 | -74.23 | $5.41 | 344400 |
| 2024-02-02 | -97.40 | $5.38 | 500040 |
| 2024-02-01 | -73.68 | $5.57 | 426522 |
| 2024-01-31 | -68.42 | $5.61 | 426400 |
| 2024-01-30 | -31.58 | $5.89 | 205255 |
| 2024-01-29 | -5.26 | $6.09 | 377039 |
| 2024-01-26 | -25.00 | $5.97 | 261600 |
| 2024-01-25 | -50.00 | $5.89 | 338700 |
| 2024-01-24 | -57.69 | $5.81 | 283400 |
| 2024-01-23 | -54.81 | $5.84 | 306312 |
| 2024-01-22 | -60.58 | $5.78 | 247000 |
| 2024-01-19 | -70.19 | $5.68 | 288380 |
| 2024-01-18 | -80.77 | $5.57 | 333833 |
| 2024-01-17 | -83.65 | $5.54 | 651200 |
| 2024-01-16 | -88.10 | $5.67 | 467300 |
| 2024-01-12 | -59.52 | $5.91 | 476000 |
| 2024-01-11 | -59.60 | $5.82 | 359112 |
| 2024-01-10 | -56.57 | $5.85 | 318000 |
| 2024-01-09 | -60.61 | $5.81 | 415938 |
| 2024-01-08 | -47.47 | $5.94 | 307400 |
| 2024-01-05 | -67.68 | $5.74 | 301600 |
| 2024-01-04 | -68.69 | $5.73 | 327000 |
| 2024-01-03 | -79.80 | $5.62 | 460402 |
| 2024-01-02 | -55.56 | $5.86 | 374034 |
| 2023-12-29 | -47.47 | $5.94 | 446249 |
| 2023-12-28 | -29.00 | $6.12 | 375248 |
| 2023-12-27 | -4.95 | $6.36 | 443700 |
| 2023-12-26 | 0.00 | $6.31 | 386214 |
| 2023-12-22 | -9.43 | $6.17 | 388317 |
| 2023-12-21 | -6.60 | $6.20 | 474548 |
| 2023-12-20 | -24.53 | $6.01 | 770838 |
| 2023-12-19 | -4.76 | $6.01 | 403435 |
| 2023-12-18 | -29.76 | $5.80 | 298320 |
| 2023-12-15 | -24.18 | $5.83 | 828600 |
| 2023-12-14 | -12.75 | $5.92 | 490700 |
| 2023-12-13 | 0.00 | $5.83 | 977839 |
| 2023-12-12 | -16.30 | $5.53 | 360872 |
| 2023-12-11 | -12.04 | $5.55 | 319800 |
| 2023-12-08 | -3.45 | $5.63 | 329510 |
| 2023-12-07 | -6.03 | $5.60 | 445029 |
| 2023-12-06 | -15.56 | $5.46 | 563900 |
| 2023-12-05 | -8.21 | $5.55 | 276700 |
| 2023-12-04 | -3.73 | $5.61 | 275600 |
| 2023-12-01 | -2.99 | $5.62 | 462303 |
| 2023-11-30 | -3.28 | $5.50 | 450000 |
| 2023-11-29 | -5.63 | $5.46 | 333019 |
| 2023-11-28 | -0.80 | $5.36 | 405600 |
| 2023-11-27 | -7.97 | $5.26 | 250400 |
| 2023-11-24 | -8.70 | $5.25 | 193400 |
| 2023-11-22 | -2.90 | $5.33 | 285988 |
| 2023-11-21 | -5.19 | $5.27 | 310107 |
| 2023-11-20 | -3.70 | $5.29 | 281014 |
| 2023-11-17 | -3.85 | $5.24 | 633554 |
| 2023-11-16 | -4.39 | $5.08 | 463027 |
| 2023-11-15 | -5.26 | $5.07 | 471252 |
| 2023-11-14 | 0.00 | $5.02 | 692700 |
| 2023-11-13 | -23.53 | $4.64 | 206470 |
| 2023-11-10 | -16.47 | $4.70 | 414700 |
| 2023-11-09 | -37.65 | $4.52 | 333947 |
| 2023-11-08 | -21.18 | $4.66 | 402100 |
| 2023-11-07 | -16.47 | $4.70 | 236226 |
| 2023-11-06 | -15.29 | $4.71 | 161800 |
| 2023-11-03 | -7.06 | $4.78 | 700902 |
| 2023-11-02 | -5.88 | $4.63 | 802410 |
| 2023-11-01 | -67.65 | $4.21 | 276800 |
| 2023-10-31 | -69.12 | $4.20 | 552198 |
| 2023-10-30 | -77.94 | $4.14 | 325164 |
| 2023-10-27 | -97.78 | $4.01 | 407600 |
| 2023-10-26 | -84.95 | $4.13 | 549716 |
| 2023-10-25 | -97.22 | $4.02 | 326300 |
| 2023-10-24 | -89.62 | $4.12 | 369906 |
| 2023-10-23 | -98.15 | $4.03 | 495405 |
| 2023-10-20 | -93.10 | $4.13 | 457228 |
| 2023-10-19 | -100.00 | $4.05 | 918900 |
| 2023-10-18 | -99.11 | $4.23 | 372600 |
| 2023-10-17 | -90.99 | $4.44 | 521908 |
| 2023-10-16 | -85.71 | $4.50 | 488839 |
| 2023-10-13 | -93.75 | $4.41 | 347787 |
| 2023-10-12 | -83.04 | $4.53 | 309000 |
| 2023-10-11 | -79.46 | $4.57 | 599910 |
| 2023-10-10 | -78.57 | $4.58 | 285701 |
| 2023-10-09 | -76.79 | $4.60 | 450490 |
| 2023-10-06 | -75.89 | $4.61 | 327373 |
| 2023-10-05 | -77.68 | $4.59 | 385200 |
| 2023-10-04 | -83.93 | $4.52 | 525643 |
| 2023-10-03 | -96.26 | $4.43 | 871531 |
| 2023-10-02 | -97.65 | $4.63 | 671500 |
| 2023-09-29 | -89.23 | $4.88 | 490103 |
| 2023-09-28 | -71.88 | $5.00 | 1.1M |
| 2023-09-27 | -90.63 | $4.88 | 586800 |
| 2023-09-26 | -100.00 | $4.93 | 568406 |
| 2023-09-25 | -94.87 | $5.09 | 472800 |
| 2023-09-22 | -64.29 | $5.19 | 318400 |
| 2023-09-21 | -72.34 | $5.12 | 488869 |
| 2023-09-20 | -23.53 | $5.34 | 293141 |
| 2023-09-19 | -24.53 | $5.33 | 236026 |
| 2023-09-18 | -13.73 | $5.37 | 342401 |
| 2023-09-15 | -9.43 | $5.39 | 790141 |
| 2023-09-14 | -16.98 | $5.35 | 272153 |
| 2023-09-13 | -30.19 | $5.28 | 282600 |
| 2023-09-12 | -13.21 | $5.37 | 285400 |
| 2023-09-11 | -11.11 | $5.39 | 214400 |
| 2023-09-08 | -31.82 | $5.36 | 409300 |
| 2023-09-07 | -42.47 | $5.33 | 466200 |
| 2023-09-06 | -57.78 | $5.29 | 265000 |
| 2023-09-05 | -49.46 | $5.38 | 269000 |
| 2023-09-01 | -49.46 | $5.38 | 217412 |
| 2023-08-31 | -53.76 | $5.34 | 238000 |
| 2023-08-30 | -55.91 | $5.32 | 502300 |
| 2023-08-29 | -55.91 | $5.32 | 295000 |
| 2023-08-28 | -61.29 | $5.27 | 242300 |
| 2023-08-25 | -79.59 | $5.11 | 228300 |
| 2023-08-24 | -82.65 | $5.08 | 271815 |
| 2023-08-23 | -78.00 | $5.13 | 256600 |
| 2023-08-22 | -94.00 | $4.97 | 546026 |
| 2023-08-21 | -84.00 | $5.07 | 393900 |
| 2023-08-18 | -91.00 | $5.00 | 700919 |
| 2023-08-17 | -96.81 | $5.00 | 440000 |
| 2023-08-16 | -100.00 | $5.09 | 328900 |
| 2023-08-15 | -97.56 | $5.11 | 652135 |
| 2023-08-14 | -93.22 | $5.36 | 436700 |
| 2023-08-11 | -85.71 | $5.43 | 625241 |
| 2023-08-10 | -83.33 | $5.51 | 557306 |
| 2023-08-09 | -70.83 | $5.57 | 535400 |
| 2023-08-08 | -39.58 | $5.72 | 768046 |
| 2023-08-07 | -48.28 | $5.63 | 239500 |
| 2023-08-04 | -32.43 | $5.67 | 298133 |
| 2023-08-03 | -34.62 | $5.64 | 346109 |
| 2023-08-02 | -32.61 | $5.61 | 324500 |
| 2023-08-01 | -33.70 | $5.60 | 460380 |
| 2023-07-31 | -19.57 | $5.73 | 673154 |
| 2023-07-28 | -3.26 | $5.88 | 381325 |
| 2023-07-27 | -17.39 | $5.75 | 389409 |
| 2023-07-26 | -4.49 | $5.84 | 501756 |
| 2023-07-25 | -5.06 | $5.74 | 721500 |
| 2023-07-24 | -11.39 | $5.69 | 479900 |
| 2023-07-21 | -25.32 | $5.58 | 385450 |
| 2023-07-20 | -16.46 | $5.65 | 357023 |
| 2023-07-19 | -1.27 | $5.77 | 482221 |
| 2023-07-18 | -14.67 | $5.63 | 487505 |
| 2023-07-17 | -20.00 | $5.59 | 551502 |
| 2023-07-14 | -22.67 | $5.57 | 385352 |
| 2023-07-13 | -10.67 | $5.66 | 552762 |
| 2023-07-12 | -9.09 | $5.59 | 705700 |
| 2023-07-11 | -18.87 | $5.42 | 919000 |
| 2023-07-10 | -35.85 | $5.33 | 663426 |
| 2023-07-07 | -54.72 | $5.23 | 740502 |
| 2023-07-06 | -73.58 | $5.13 | 551382 |
| 2023-07-05 | -59.26 | $5.20 | 415500 |
| 2023-07-03 | -43.10 | $5.27 | 261037 |
| 2023-06-30 | -33.85 | $5.30 | 701442 |
| 2023-06-29 | -2.20 | $5.50 | 1.1M |
| 2023-06-28 | -1.25 | $5.39 | 518500 |
| 2023-06-27 | -10.00 | $5.32 | 539514 |
| 2023-06-26 | -11.39 | $5.30 | 856244 |
| 2023-06-23 | -26.58 | $5.18 | 1.2M |
| 2023-06-22 | -25.32 | $5.19 | 589529 |
| 2023-06-21 | -11.39 | $5.30 | 531801 |
| 2023-06-20 | -17.72 | $5.25 | 522393 |
| 2023-06-16 | -12.77 | $5.27 | 926200 |
| 2023-06-15 | -8.26 | $5.30 | 434148 |
| 2023-06-14 | -14.63 | $5.21 | 476300 |
| 2023-06-13 | -10.57 | $5.26 | 713729 |
| 2023-06-12 | -15.45 | $5.20 | 464100 |
| 2023-06-09 | -22.76 | $5.11 | 573216 |
| 2023-06-08 | -13.01 | $5.23 | 283762 |
| 2023-06-07 | -6.20 | $5.31 | 768674 |
| 2023-06-06 | -2.52 | $5.23 | 904200 |
| 2023-06-05 | -13.86 | $4.94 | 357917 |
| 2023-06-02 | -0.99 | $5.07 | 649900 |
| 2023-06-01 | -22.22 | $4.81 | 625300 |
| 2023-05-31 | -35.19 | $4.67 | 2.0M |
| 2023-05-30 | -17.59 | $4.86 | 415914 |
| 2023-05-26 | -20.37 | $4.83 | 620500 |
| 2023-05-25 | -28.70 | $4.74 | 786843 |
| 2023-05-24 | -21.30 | $4.82 | 518193 |
| 2023-05-23 | -11.11 | $4.93 | 1.2M |
| 2023-05-22 | -6.82 | $4.79 | 1.1M |
| 2023-05-19 | -11.43 | $4.59 | 656781 |
| 2023-05-18 | -16.67 | $4.42 | 308171 |
| 2023-05-17 | -40.63 | $4.35 | 498700 |
| 2023-05-16 | -67.12 | $4.21 | 283416 |
| 2023-05-15 | -62.50 | $4.30 | 413400 |
| 2023-05-12 | -61.36 | $4.31 | 352748 |
| 2023-05-11 | -60.23 | $4.32 | 642721 |
| 2023-05-10 | -69.32 | $4.24 | 823117 |
| 2023-05-09 | -85.23 | $4.10 | 407455 |
| 2023-05-08 | -84.09 | $4.11 | 439200 |
| 2023-05-05 | -82.61 | $4.13 | 598847 |
| 2023-05-04 | -93.88 | $4.03 | 655600 |
| 2023-05-03 | -100.00 | $4.07 | 518218 |
| 2023-05-02 | -93.18 | $4.13 | 732911 |
| 2023-05-01 | -80.49 | $4.34 | 363300 |
| 2023-04-28 | -64.63 | $4.47 | 561700 |
| 2023-04-27 | -76.84 | $4.40 | 350500 |
| 2023-04-26 | -90.53 | $4.27 | 692800 |
| 2023-04-25 | -94.74 | $4.23 | 770200 |
| 2023-04-24 | -93.10 | $4.32 | 460500 |
| 2023-04-21 | -93.59 | $4.40 | 716907 |
| 2023-04-20 | -94.03 | $4.50 | 510800 |
| 2023-04-19 | -82.35 | $4.60 | 873113 |
| 2023-04-18 | -80.00 | $4.63 | 711814 |
| 2023-04-17 | -50.67 | $4.85 | 1.1M |
| 2023-04-14 | -84.00 | $4.60 | 1.1M |
| 2023-04-13 | -86.67 | $4.58 | 640716 |
| 2023-04-12 | -93.44 | $4.66 | 346647 |
| 2023-04-11 | -85.51 | $4.73 | 607333 |
| 2023-04-10 | -84.06 | $4.74 | 601436 |
| 2023-04-06 | -82.76 | $4.85 | 515400 |
| 2023-04-05 | -91.25 | $4.82 | 952800 |
| 2023-04-04 | -93.41 | $4.82 | 436646 |
| 2023-04-03 | -89.09 | $4.88 | 640600 |
| 2023-03-31 | -81.82 | $4.96 | 844369 |
| 2023-03-30 | -77.95 | $5.04 | 1.0M |
| 2023-03-29 | -79.53 | $5.02 | 960228 |
| 2023-03-28 | -86.61 | $4.93 | 803125 |
| 2023-03-27 | -84.96 | $4.96 | 888433 |
| 2023-03-24 | -89.29 | $4.91 | 1.3M |
| 2023-03-23 | -96.13 | $4.85 | 1.1M |
| 2023-03-22 | -93.55 | $4.89 | 999421 |
| 2023-03-21 | -79.35 | $5.11 | 1.5M |
| 2023-03-20 | -82.58 | $5.06 | 1.6M |
| 2023-03-17 | -90.97 | $4.93 | 14.5M |
| 2023-03-16 | -77.42 | $5.14 | 1.5M |
| 2023-03-15 | -83.87 | $5.04 | 2.1M |
| 2023-03-14 | -77.42 | $5.14 | 1.9M |
| 2023-03-13 | -90.97 | $4.93 | 2.5M |
| 2023-03-10 | -90.55 | $5.19 | 1.9M |
| 2023-03-09 | -98.11 | $5.30 | 1.4M |
| 2023-03-08 | -86.73 | $5.53 | 1.3M |
| 2023-03-07 | -90.57 | $5.61 | 1.3M |
| 2023-03-06 | -80.00 | $5.76 | 2.5M |
| 2023-03-03 | -73.48 | $5.97 | 563400 |
| 2023-03-02 | -90.34 | $5.76 | 391600 |
| 2023-03-01 | -88.28 | $5.79 | 847510 |
| 2023-02-28 | -88.52 | $5.99 | 647400 |
| 2023-02-27 | -94.26 | $5.92 | 645200 |
| 2023-02-24 | -85.25 | $6.03 | 687000 |
| 2023-02-23 | -79.66 | $6.13 | 531605 |
| 2023-02-22 | -88.14 | $6.03 | 526944 |
| 2023-02-21 | -89.83 | $6.01 | 554600 |
| 2023-02-17 | -74.58 | $6.19 | 379800 |
| 2023-02-16 | -80.51 | $6.12 | 754500 |
| 2023-02-15 | -76.27 | $6.17 | 822442 |
| 2023-02-14 | -82.08 | $6.20 | 944100 |
| 2023-02-13 | -83.96 | $6.18 | 758600 |
| 2023-02-10 | -88.68 | $6.13 | 408100 |
| 2023-02-09 | -90.00 | $6.08 | 431900 |
| 2023-02-08 | -68.00 | $6.22 | 326000 |
| 2023-02-07 | -42.34 | $6.49 | 385026 |
| 2023-02-06 | -44.53 | $6.46 | 292907 |
| 2023-02-03 | -21.01 | $6.78 | 410600 |
| 2023-02-02 | -5.77 | $6.98 | 485300 |
| 2023-02-01 | -8.21 | $6.73 | 432300 |
| 2023-01-31 | -2.99 | $6.68 | 501009 |
| 2023-01-30 | -14.50 | $6.34 | 345448 |
| 2023-01-27 | -9.49 | $6.40 | 238646 |
| 2023-01-26 | -18.25 | $6.28 | 300107 |
| 2023-01-25 | -13.14 | $6.35 | 221141 |
| 2023-01-24 | -15.33 | $6.32 | 206000 |
| 2023-01-23 | -5.11 | $6.46 | 290104 |
| 2023-01-20 | -3.13 | $6.40 | 337300 |
| 2023-01-19 | -14.63 | $6.21 | 379000 |
| 2023-01-18 | -13.01 | $6.23 | 310400 |
| 2023-01-17 | -15.45 | $6.20 | 349016 |
| 2023-01-13 | -11.21 | $6.19 | 311620 |
| 2023-01-12 | -35.37 | $6.11 | 464700 |
| 2023-01-11 | -51.88 | $5.93 | 376476 |
| 2023-01-10 | -59.38 | $5.81 | 338500 |
| 2023-01-09 | -65.63 | $5.71 | 416532 |
| 2023-01-06 | -64.38 | $5.73 | 326614 |
| 2023-01-05 | -66.25 | $5.70 | 428308 |
| 2023-01-04 | -73.13 | $5.59 | 836200 |
| 2023-01-03 | -78.75 | $5.50 | 518700 |
| 2022-12-30 | -87.50 | $5.36 | 826707 |
| 2022-12-29 | -88.75 | $5.34 | 850800 |
| 2022-12-28 | -98.63 | $5.32 | 918180 |
| 2022-12-27 | -91.67 | $5.66 | 491464 |
| 2022-12-23 | -85.00 | $5.74 | 474712 |
| 2022-12-22 | -83.33 | $5.76 | 657234 |
| 2022-12-21 | -86.11 | $5.83 | 841725 |
| 2022-12-20 | -94.23 | $5.78 | 863907 |
| 2022-12-19 | -71.88 | $6.07 | 980300 |
| 2022-12-16 | -69.03 | $5.98 | 1.6M |
| 2022-12-15 | -44.27 | $6.18 | 2.2M |
| 2022-12-14 | -16.79 | $6.54 | 1.1M |
| 2022-12-13 | -29.01 | $6.38 | 759700 |
| 2022-12-12 | -10.57 | $6.55 | 565448 |
| 2022-12-09 | -6.35 | $6.63 | 416510 |
| 2022-12-08 | -9.52 | $6.59 | 371500 |
| 2022-12-07 | -49.03 | $6.50 | 562259 |
| 2022-12-06 | -50.49 | $6.47 | 458208 |
| 2022-12-05 | -48.42 | $6.59 | 532309 |
| 2022-12-02 | -49.32 | $6.57 | 599637 |
| 2022-12-01 | -50.23 | $6.55 | 474317 |
| 2022-11-30 | -61.90 | $6.41 | 770625 |
| 2022-11-29 | -66.14 | $6.31 | 677216 |
| 2022-11-28 | -66.93 | $6.29 | 561100 |
| 2022-11-25 | -64.17 | $6.36 | 245500 |
| 2022-11-23 | -73.62 | $6.12 | 337300 |
| 2022-11-22 | -77.56 | $6.02 | 736144 |
| 2022-11-21 | -83.07 | $5.88 | 590300 |
| 2022-11-18 | -78.35 | $6.00 | 2.0M |
| 2022-11-17 | -91.73 | $5.66 | 964200 |
| 2022-11-16 | -99.55 | $5.80 | 998200 |
| 2022-11-15 | -92.59 | $6.24 | 637420 |
| 2022-11-14 | -80.95 | $6.46 | 815238 |
| 2022-11-11 | -73.55 | $6.60 | 966700 |
| 2022-11-10 | -87.83 | $6.33 | 1.6M |
| 2022-11-09 | -99.44 | $6.20 | 1.4M |
| 2022-11-08 | -41.90 | $7.24 | 735800 |
| 2022-11-07 | -34.33 | $7.30 | 585915 |
| 2022-11-04 | -20.90 | $7.57 | 449200 |
| 2022-11-03 | -32.34 | $7.34 | 365048 |
| 2022-11-02 | -19.90 | $7.59 | 923847 |
| 2022-11-01 | -2.99 | $7.93 | 416400 |
| 2022-10-31 | -6.47 | $7.86 | 526700 |
| 2022-10-28 | -2.99 | $7.93 | 491702 |
| 2022-10-27 | -5.85 | $7.59 | 348102 |
| 2022-10-26 | -4.67 | $7.41 | 513720 |
| 2022-10-25 | -24.84 | $7.19 | 528541 |
| 2022-10-24 | -61.70 | $6.70 | 345921 |
| 2022-10-21 | -69.38 | $6.62 | 354351 |
| 2022-10-20 | -76.86 | $6.54 | 417006 |
| 2022-10-19 | -76.19 | $6.63 | 494600 |
| 2022-10-18 | -72.92 | $6.76 | 718400 |
| 2022-10-17 | -70.83 | $6.82 | 777472 |
| 2022-10-14 | -79.86 | $6.56 | 679500 |
| 2022-10-13 | -74.65 | $6.71 | 614516 |
| 2022-10-12 | -83.93 | $6.47 | 439234 |
| 2022-10-11 | -83.12 | $6.51 | 945851 |
| 2022-10-10 | -99.07 | $6.08 | 534100 |
| 2022-10-07 | -96.59 | $6.24 | 926543 |
| 2022-10-06 | -97.76 | $6.30 | 1.1M |
| 2022-10-05 | -87.86 | $6.61 | 718700 |
| 2022-10-04 | -74.12 | $7.04 | 1.1M |
| 2022-10-03 | -89.78 | $6.55 | 840983 |
| 2022-09-30 | -100.00 | $6.44 | 812046 |
| 2022-09-29 | -80.14 | $7.22 | 1.3M |
| 2022-09-28 | -97.51 | $7.43 | 474900 |
| 2022-09-27 | -97.67 | $7.43 | 660800 |
| 2022-09-26 | -91.70 | $7.62 | 831500 |
| 2022-09-23 | -96.14 | $8.10 | 395917 |
| 2022-09-22 | -93.22 | $8.48 | 349549 |
| 2022-09-21 | -82.66 | $8.70 | 318717 |
| 2022-09-20 | -89.60 | $8.58 | 442000 |
| 2022-09-19 | -78.61 | $8.77 | 358519 |
| 2022-09-16 | -87.86 | $8.61 | 1.1M |
| 2022-09-15 | -99.35 | $8.61 | 633661 |
| 2022-09-14 | -73.57 | $9.11 | 470521 |
| 2022-09-13 | -95.45 | $8.81 | 367000 |
| 2022-09-12 | -61.04 | $9.34 | 315865 |
| 2022-09-09 | -76.62 | $9.10 | 228100 |
| 2022-09-08 | -94.16 | $8.83 | 229255 |
| 2022-09-07 | -94.44 | $8.89 | 296000 |
| 2022-09-06 | -93.14 | $8.96 | 476700 |
| 2022-09-02 | -96.75 | $9.10 | 269800 |
| 2022-09-01 | -93.92 | $9.20 | 376197 |
| 2022-08-31 | -100.00 | $9.42 | 711300 |
| 2022-08-30 | -93.18 | $9.77 | 273200 |
| 2022-08-29 | -83.33 | $9.88 | 153247 |
| 2022-08-26 | -90.38 | $9.85 | 190600 |
| 2022-08-25 | -73.15 | $10.04 | 235600 |
| 2022-08-24 | -87.04 | $9.89 | 197600 |
| 2022-08-23 | -87.04 | $9.89 | 232208 |
| 2022-08-22 | -98.15 | $9.77 | 260144 |
| 2022-08-19 | -81.05 | $10.06 | 247501 |
| 2022-08-18 | -70.87 | $10.10 | 136330 |
| 2022-08-17 | -64.23 | $10.04 | 209000 |
| 2022-08-16 | -52.03 | $10.19 | 289237 |
| 2022-08-15 | -52.03 | $10.19 | 299816 |
| 2022-08-12 | -47.89 | $10.15 | 177700 |
| 2022-08-11 | -54.43 | $9.97 | 228832 |
| 2022-08-10 | -51.55 | $10.00 | 440713 |
| 2022-08-09 | -24.22 | $10.44 | 297209 |
| 2022-08-08 | -23.60 | $10.45 | 210802 |
| 2022-08-05 | -31.06 | $10.33 | 141233 |
| 2022-08-04 | -31.06 | $10.33 | 176141 |
| 2022-08-03 | -24.22 | $10.44 | 235835 |
| 2022-08-02 | -26.09 | $10.41 | 161800 |
| 2022-08-01 | -6.83 | $10.72 | 225246 |
| 2022-07-29 | -13.66 | $10.61 | 235300 |
| 2022-07-28 | -5.92 | $10.65 | 272523 |
| 2022-07-27 | -2.21 | $10.55 | 322113 |
| 2022-07-26 | -14.15 | $10.13 | 189533 |
| 2022-07-25 | -29.25 | $9.97 | 213200 |
| 2022-07-22 | -33.02 | $9.93 | 184926 |
| 2022-07-21 | -39.62 | $9.86 | 210846 |
| 2022-07-20 | -38.68 | $9.87 | 521430 |
| 2022-07-19 | -32.08 | $9.94 | 246612 |
| 2022-07-18 | -50.00 | $9.58 | 168837 |
| 2022-07-15 | -51.02 | $9.53 | 195300 |
| 2022-07-14 | -64.63 | $9.33 | 193500 |
| 2022-07-13 | -48.98 | $9.56 | 249044 |
| 2022-07-12 | -60.36 | $9.48 | 292500 |
| 2022-07-11 | -65.53 | $9.52 | 232500 |
| 2022-07-08 | -66.09 | $9.60 | 235200 |
| 2022-07-07 | -67.38 | $9.57 | 245200 |
| 2022-07-06 | -68.38 | $9.55 | 277029 |
| 2022-07-05 | -59.83 | $9.75 | 440015 |
| 2022-07-01 | -58.12 | $9.79 | 254511 |
| 2022-06-30 | -67.52 | $9.57 | 361200 |
| 2022-06-29 | -55.56 | $9.85 | 331043 |
| 2022-06-28 | -46.58 | $10.06 | 288180 |
| 2022-06-27 | -47.44 | $10.04 | 277500 |
| 2022-06-24 | -44.44 | $10.11 | 729100 |
| 2022-06-23 | -55.98 | $9.84 | 417523 |
| 2022-06-22 | -54.70 | $9.87 | 674400 |
| 2022-06-21 | -59.40 | $9.76 | 666000 |
| 2022-06-17 | -73.08 | $9.44 | 2.0M |
| 2022-06-16 | -97.01 | $8.88 | 869065 |
| 2022-06-15 | -89.53 | $9.44 | 602526 |
| 2022-06-14 | -96.32 | $9.32 | 557720 |
| 2022-06-13 | -97.33 | $9.69 | 649005 |
| 2022-06-10 | -33.57 | $10.68 | 318000 |
| 2022-06-09 | -19.18 | $10.87 | 601830 |
| 2022-06-08 | -14.38 | $10.94 | 317900 |
| 2022-06-07 | -2.74 | $11.11 | 498614 |
| 2022-06-06 | -11.72 | $10.97 | 300906 |
| 2022-06-03 | -9.15 | $10.98 | 287311 |
| 2022-06-02 | -3.52 | $11.06 | 279000 |
| 2022-06-01 | -4.23 | $11.05 | 447800 |
| 2022-05-31 | -0.76 | $11.00 | 685400 |
| 2022-05-27 | -6.16 | $10.90 | 211247 |
| 2022-05-26 | -7.58 | $10.75 | 315551 |
| 2022-05-25 | -9.09 | $10.53 | 297908 |
| 2022-05-24 | -7.37 | $10.41 | 352246 |
| 2022-05-23 | -26.32 | $10.23 | 373500 |
| 2022-05-20 | -63.16 | $9.88 | 429200 |
| 2022-05-19 | -66.32 | $9.85 | 460447 |
| 2022-05-18 | -55.45 | $9.98 | 404100 |
| 2022-05-17 | -42.57 | $10.11 | 330606 |
| 2022-05-16 | -57.43 | $9.96 | 253014 |
| 2022-05-13 | -47.52 | $10.06 | 263305 |
| 2022-05-12 | -63.81 | $9.91 | 366300 |
| 2022-05-11 | -59.81 | $9.96 | 387600 |
| 2022-05-10 | -65.42 | $9.90 | 340300 |
| 2022-05-09 | -75.70 | $9.79 | 412700 |
| 2022-05-06 | -40.19 | $10.17 | 362500 |
| 2022-05-05 | -32.43 | $10.28 | 318241 |
| 2022-05-04 | -31.58 | $10.44 | 399041 |
| 2022-05-03 | -55.90 | $10.24 | 680000 |
| 2022-05-02 | -88.96 | $9.71 | 497800 |
| 2022-04-29 | -94.84 | $9.73 | 388407 |
| 2022-04-28 | -83.87 | $9.90 | 288600 |
| 2022-04-27 | -98.91 | $9.68 | 411341 |
| 2022-04-26 | -100.00 | $9.84 | 434900 |
| 2022-04-25 | -86.05 | $10.09 | 491515 |
| 2022-04-22 | -95.68 | $10.02 | 470400 |
| 2022-04-21 | -82.72 | $10.23 | 172100 |
| 2022-04-20 | -71.60 | $10.41 | 299900 |
| 2022-04-19 | -94.44 | $10.04 | 548914 |
| 2022-04-18 | -90.71 | $10.30 | 218200 |
| 2022-04-14 | -80.71 | $10.44 | 272800 |
| 2022-04-13 | -80.00 | $10.45 | 290700 |
| 2022-04-12 | -85.00 | $10.38 | 246129 |
| 2022-04-11 | -87.86 | $10.34 | 236341 |
| 2022-04-08 | -87.86 | $10.34 | 211700 |
| 2022-04-07 | -90.00 | $10.31 | 528100 |
| 2022-04-06 | -96.08 | $10.59 | 423347 |
| 2022-04-05 | -85.39 | $10.81 | 360900 |
| 2022-04-04 | -53.93 | $11.09 | 214123 |
| 2022-04-01 | -46.67 | $11.15 | 237300 |
| 2022-03-31 | -50.00 | $11.12 | 366200 |
| 2022-03-30 | -31.11 | $11.29 | 301905 |
| 2022-03-29 | -15.56 | $11.43 | 388600 |
| 2022-03-28 | -30.14 | $11.18 | 251890 |
| 2022-03-25 | -15.07 | $11.29 | 182600 |
| 2022-03-24 | -32.88 | $11.16 | 218300 |
| 2022-03-23 | -56.00 | $11.00 | 211638 |
| 2022-03-22 | -26.32 | $11.23 | 262000 |
| 2022-03-21 | -41.67 | $11.16 | 636600 |
| 2022-03-18 | -62.14 | $11.06 | 553827 |
| 2022-03-17 | -69.91 | $11.01 | 129724 |
| 2022-03-16 | -72.03 | $11.00 | 221600 |
| 2022-03-15 | -88.14 | $10.81 | 243800 |
| 2022-03-14 | -88.98 | $10.80 | 230210 |
| 2022-03-11 | -72.03 | $11.00 | 185200 |
| 2022-03-10 | -84.75 | $10.85 | 190509 |
| 2022-03-09 | -78.81 | $10.92 | 203600 |
| 2022-03-08 | -91.53 | $10.77 | 257911 |
| 2022-03-07 | -99.15 | $10.68 | 507854 |
| 2022-03-04 | -65.18 | $11.12 | 261945 |
| 2022-03-03 | -64.29 | $11.13 | 212941 |
| 2022-03-02 | -71.30 | $11.06 | 238200 |
| 2022-03-01 | -88.24 | $10.89 | 488427 |
| 2022-02-28 | -67.18 | $11.22 | 455017 |
| 2022-02-25 | -77.86 | $11.08 | 460452 |
| 2022-02-24 | -57.36 | $11.36 | 414100 |
| 2022-02-23 | -88.89 | $11.22 | 428821 |
| 2022-02-22 | -86.67 | $11.32 | 542900 |
| 2022-02-18 | -50.00 | $11.58 | 1.2M |
| 2022-02-17 | -53.85 | $11.54 | 291000 |
| 2022-02-16 | -25.00 | $11.84 | 238500 |
| 2022-02-15 | -51.97 | $11.67 | 289400 |
| 2022-02-14 | -80.32 | $11.31 | 480404 |
| 2022-02-11 | -77.95 | $11.34 | 371323 |
| 2022-02-10 | -73.23 | $11.40 | 325200 |
| 2022-02-09 | -50.39 | $11.69 | 457800 |
| 2022-02-08 | -55.91 | $11.62 | 276819 |
| 2022-02-07 | -59.84 | $11.57 | 390100 |
| 2022-02-04 | -65.35 | $11.50 | 231100 |
| 2022-02-03 | -62.20 | $11.54 | 200700 |
| 2022-02-02 | -47.24 | $11.73 | 251900 |
| 2022-02-01 | -35.43 | $11.88 | 290200 |
| 2022-01-31 | -18.11 | $12.10 | 449100 |
| 2022-01-28 | -30.71 | $11.94 | 573500 |
| 2022-01-27 | -44.88 | $11.76 | 344400 |
| 2022-01-26 | -52.76 | $11.66 | 278900 |
| 2022-01-25 | -48.03 | $11.72 | 219000 |
| 2022-01-24 | -59.84 | $11.57 | 432920 |
| 2022-01-21 | -93.24 | $11.64 | 349400 |
| 2022-01-20 | -70.27 | $11.81 | 258913 |
| 2022-01-19 | -45.24 | $11.95 | 293418 |
| 2022-01-18 | -23.20 | $12.03 | 276300 |
| 2022-01-14 | -8.33 | $12.17 | 253134 |
| 2022-01-13 | -18.33 | $12.05 | 176214 |
| 2022-01-12 | -26.67 | $11.95 | 207055 |
| 2022-01-11 | -26.67 | $11.95 | 174600 |
| 2022-01-10 | -35.00 | $11.85 | 232000 |
| 2022-01-07 | -33.33 | $11.87 | 277800 |
| 2022-01-06 | -41.60 | $11.80 | 366200 |
| 2022-01-05 | -51.43 | $11.75 | 497822 |
| 2022-01-04 | -41.43 | $11.89 | 262800 |
| 2022-01-03 | -33.57 | $12.00 | 284700 |
| 2021-12-31 | -54.29 | $11.71 | 461700 |
| 2021-12-30 | -53.57 | $11.72 | 365226 |
| 2021-12-29 | -29.29 | $12.06 | 364500 |
| 2021-12-28 | -30.00 | $12.05 | 215200 |
| 2021-12-27 | -27.86 | $12.08 | 291800 |
| 2021-12-23 | -26.43 | $12.10 | 254900 |
| 2021-12-22 | -42.41 | $11.98 | 337700 |
| 2021-12-21 | -59.12 | $11.72 | 735000 |
| 2021-12-20 | -78.62 | $11.41 | 690406 |
| 2021-12-17 | -72.66 | $11.65 | 1.2M |
| 2021-12-16 | -89.03 | $11.44 | 420637 |
| 2021-12-15 | -82.25 | $11.57 | 729286 |
| 2021-12-14 | -97.74 | $11.53 | 403145 |
| 2021-12-13 | -90.91 | $11.68 | 509003 |
| 2021-12-10 | -94.69 | $11.91 | 324536 |
| 2021-12-09 | -92.57 | $12.00 | 355800 |
| 2021-12-08 | -75.86 | $12.34 | 589000 |
| 2021-12-07 | -83.11 | $12.23 | 607100 |
| 2021-12-06 | -82.67 | $12.24 | 554039 |
| 2021-12-03 | -90.22 | $12.07 | 345900 |
| 2021-12-02 | -79.11 | $12.32 | 373500 |
| 2021-12-01 | -95.11 | $11.96 | 472210 |
| 2021-11-30 | -78.67 | $12.33 | 460530 |
| 2021-11-29 | -76.44 | $12.38 | 498900 |
| 2021-11-26 | -79.11 | $12.32 | 386500 |
| 2021-11-24 | -79.27 | $12.57 | 205600 |
| 2021-11-23 | -83.42 | $12.49 | 270609 |
| 2021-11-22 | -91.71 | $12.33 | 263743 |
| 2021-11-19 | -93.78 | $12.29 | 246800 |
| 2021-11-18 | -90.66 | $12.45 | 291413 |
| 2021-11-17 | -86.42 | $12.70 | 542700 |
| 2021-11-16 | -91.67 | $12.89 | 439000 |
| 2021-11-15 | -94.51 | $13.24 | 549100 |
| 2021-11-12 | -57.30 | $13.59 | 689050 |
| 2021-11-11 | -37.08 | $13.77 | 222817 |
| 2021-11-10 | -40.45 | $13.74 | 292100 |
| 2021-11-09 | -29.21 | $13.84 | 243947 |
| 2021-11-08 | -25.35 | $13.74 | 153300 |
| 2021-11-05 | -14.71 | $13.79 | 340846 |
| 2021-11-04 | -63.79 | $13.42 | 219515 |
| 2021-11-03 | -41.38 | $13.55 | 245822 |
| 2021-11-02 | -65.52 | $13.41 | 176800 |
| 2021-11-01 | -18.97 | $13.68 | 214323 |
| 2021-10-29 | -67.24 | $13.40 | 165800 |
| 2021-10-28 | -72.41 | $13.37 | 177135 |
| 2021-10-27 | -66.18 | $13.34 | 172622 |
| 2021-10-26 | -72.06 | $13.30 | 197334 |
| 2021-10-25 | -44.12 | $13.49 | 143445 |
| 2021-10-22 | -57.97 | $13.40 | 173900 |
| 2021-10-21 | -40.58 | $13.52 | 246800 |
| 2021-10-20 | -34.78 | $13.56 | 167636 |
| 2021-10-19 | -57.97 | $13.40 | 215739 |
| 2021-10-18 | -50.72 | $13.45 | 215416 |
| 2021-10-15 | -60.53 | $13.34 | 246927 |
| 2021-10-14 | -42.11 | $13.48 | 203741 |
| 2021-10-13 | -42.11 | $13.48 | 271700 |
| 2021-10-12 | -30.26 | $13.57 | 140000 |
| 2021-10-11 | -36.84 | $13.52 | 133500 |
| 2021-10-08 | -26.32 | $13.60 | 112641 |
| 2021-10-07 | -28.95 | $13.58 | 243100 |
| 2021-10-06 | -22.37 | $13.63 | 196720 |
| 2021-10-05 | -10.53 | $13.72 | 265711 |
| 2021-10-04 | -43.53 | $13.52 | 273632 |
| 2021-10-01 | -41.18 | $13.54 | 300461 |
| 2021-09-30 | -84.71 | $13.17 | 366600 |
| 2021-09-29 | -37.65 | $13.57 | 306700 |
| 2021-09-28 | -54.12 | $13.43 | 301600 |
| 2021-09-27 | -32.94 | $13.61 | 299734 |
| 2021-09-24 | -44.32 | $13.53 | 203588 |
| 2021-09-23 | -47.73 | $13.50 | 152149 |
| 2021-09-22 | -60.23 | $13.39 | 182339 |
| 2021-09-21 | -62.50 | $13.37 | 138138 |
| 2021-09-20 | -71.59 | $13.29 | 242025 |
| 2021-09-17 | -38.89 | $13.50 | 889100 |
| 2021-09-16 | -63.89 | $13.23 | 213200 |
| 2021-09-15 | -52.78 | $13.35 | 212917 |
| 2021-09-14 | -63.89 | $13.23 | 273416 |
| 2021-09-13 | -50.93 | $13.37 | 314700 |
| 2021-09-10 | -71.30 | $13.15 | 270900 |
| 2021-09-09 | -34.92 | $13.48 | 248344 |
| 2021-09-08 | -30.95 | $13.53 | 295700 |
| 2021-09-07 | -15.05 | $13.64 | 230500 |
| 2021-09-03 | -12.94 | $13.81 | 168310 |
| 2021-09-02 | -24.78 | $13.76 | 204732 |
| 2021-09-01 | -24.34 | $13.77 | 185900 |
| 2021-08-31 | -24.78 | $13.76 | 236600 |
| 2021-08-30 | -32.30 | $13.59 | 223600 |
| 2021-08-27 | -28.14 | $13.72 | 380800 |
| 2021-08-26 | -40.83 | $13.48 | 201007 |
| 2021-08-25 | -33.75 | $13.65 | 213622 |
| 2021-08-24 | -35.00 | $13.62 | 212700 |
| 2021-08-23 | -43.75 | $13.41 | 180152 |
| 2021-08-20 | -49.58 | $13.27 | 338514 |
| 2021-08-19 | -62.08 | $12.97 | 371046 |
| 2021-08-18 | -54.58 | $13.15 | 356600 |
| 2021-08-17 | -47.08 | $13.33 | 244900 |
| 2021-08-16 | -43.75 | $13.41 | 303805 |
| 2021-08-13 | -44.17 | $13.40 | 336100 |
| 2021-08-12 | -61.96 | $13.03 | 392933 |
| 2021-08-11 | -65.49 | $12.94 | 248924 |
| 2021-08-10 | -65.10 | $12.95 | 1.0M |
| 2021-08-09 | -64.04 | $13.88 | 185913 |
| 2021-08-06 | -47.93 | $14.10 | 145400 |
| 2021-08-05 | -53.72 | $14.03 | 168822 |
| 2021-08-04 | -72.73 | $13.80 | 201501 |
| 2021-08-03 | -45.45 | $14.13 | 205300 |
| 2021-08-02 | -67.65 | $13.91 | 267736 |
| 2021-07-30 | -58.97 | $14.11 | 185900 |
| 2021-07-29 | -52.20 | $14.23 | 152722 |
| 2021-07-28 | -55.35 | $14.18 | 170200 |
| 2021-07-27 | -68.05 | $14.01 | 144500 |
| 2021-07-26 | -63.69 | $14.12 | 153200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.35
2026-07-22
Close Price
$1.37
Vol: 111116Average Directional Index - Detailed Analysis
Minimum
6.51
Average
22.96
Maximum
43.06
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 10.35 | $1.37 | 111116 |
| 2026-07-21 | 10.69 | $1.34 | 37895 |
| 2026-07-20 | 10.64 | $1.36 | 92100 |
| 2026-07-17 | 10.76 | $1.38 | 42200 |
| 2026-07-16 | 11.16 | $1.40 | 275619 |
| 2026-07-15 | 11.67 | $1.38 | 248900 |
| 2026-07-14 | 11.92 | $1.34 | 325411 |
| 2026-07-13 | 11.64 | $1.31 | 61800 |
| 2026-07-10 | 11.35 | $1.38 | 162506 |
| 2026-07-09 | 11.37 | $1.35 | 99000 |
| 2026-07-08 | 11.47 | $1.43 | 73920 |
| 2026-07-07 | 11.93 | $1.44 | 113724 |
| 2026-07-06 | 12.32 | $1.46 | 150304 |
| 2026-07-02 | 12.63 | $1.45 | 128022 |
| 2026-07-01 | 12.95 | $1.47 | 193900 |
| 2026-06-30 | 13.37 | $1.50 | 223536 |
| 2026-06-29 | 13.24 | $1.49 | 206200 |
| 2026-06-26 | 13.50 | $1.41 | 266526 |
| 2026-06-25 | 13.78 | $1.36 | 180300 |
| 2026-06-24 | 13.60 | $1.34 | 102100 |
| 2026-06-23 | 13.41 | $1.30 | 266609 |
| 2026-06-22 | 13.21 | $1.33 | 122928 |
| 2026-06-18 | 13.17 | $1.32 | 904990 |
| 2026-06-17 | 13.12 | $1.41 | 68000 |
| 2026-06-16 | 13.75 | $1.41 | 144316 |
| 2026-06-15 | 14.43 | $1.44 | 57737 |
| 2026-06-12 | 14.86 | $1.47 | 78803 |
| 2026-06-11 | 15.39 | $1.45 | 52100 |
| 2026-06-10 | 15.86 | $1.44 | 68058 |
| 2026-06-09 | 16.36 | $1.45 | 187323 |
| 2026-06-08 | 16.88 | $1.48 | 200908 |
| 2026-06-05 | 17.07 | $1.53 | 190950 |
| 2026-06-04 | 16.47 | $1.54 | 36352 |
| 2026-06-03 | 16.09 | $1.52 | 164868 |
| 2026-06-02 | 15.83 | $1.50 | 64916 |
| 2026-06-01 | 15.69 | $1.48 | 170303 |
| 2026-05-29 | 15.62 | $1.46 | 150126 |
| 2026-05-28 | 15.54 | $1.50 | 224370 |
| 2026-05-27 | 15.37 | $1.45 | 50334 |
| 2026-05-26 | 15.72 | $1.40 | 72556 |
| 2026-05-22 | 16.40 | $1.38 | 79800 |
| 2026-05-21 | 17.11 | $1.38 | 397519 |
| 2026-05-20 | 17.93 | $1.33 | 151400 |
| 2026-05-19 | 18.11 | $1.30 | 187506 |
| 2026-05-18 | 18.30 | $1.34 | 240700 |
| 2026-05-15 | 18.63 | $1.37 | 87700 |
| 2026-05-14 | 18.71 | $1.36 | 70300 |
| 2026-05-13 | 18.72 | $1.33 | 143000 |
| 2026-05-12 | 18.55 | $1.32 | 391611 |
| 2026-05-11 | 18.37 | $1.42 | 94500 |
| 2026-05-08 | 18.90 | $1.47 | 80900 |
| 2026-05-07 | 19.84 | $1.55 | 117413 |
| 2026-05-06 | 20.82 | $1.49 | 104208 |
| 2026-05-05 | 21.55 | $1.42 | 324305 |
| 2026-05-04 | 21.72 | $1.41 | 44900 |
| 2026-05-01 | 22.02 | $1.45 | 113427 |
| 2026-04-30 | 22.60 | $1.50 | 113700 |
| 2026-04-29 | 23.05 | $1.54 | 39340 |
| 2026-04-28 | 23.85 | $1.51 | 34300 |
| 2026-04-27 | 24.70 | $1.50 | 99312 |
| 2026-04-24 | 25.35 | $1.45 | 126100 |
| 2026-04-23 | 26.23 | $1.52 | 104039 |
| 2026-04-22 | 27.16 | $1.54 | 59400 |
| 2026-04-21 | 28.51 | $1.55 | 77400 |
| 2026-04-20 | 29.93 | $1.58 | 72729 |
| 2026-04-17 | 31.21 | $1.60 | 136200 |
| 2026-04-16 | 32.50 | $1.58 | 118300 |
| 2026-04-15 | 34.05 | $1.57 | 250497 |
| 2026-04-14 | 35.68 | $1.44 | 167400 |
| 2026-04-13 | 36.59 | $1.40 | 142300 |
| 2026-04-10 | 37.20 | $1.35 | 217369 |
| 2026-04-09 | 37.38 | $1.37 | 140239 |
| 2026-04-08 | 37.82 | $1.43 | 231451 |
| 2026-04-07 | 38.28 | $1.36 | 112335 |
| 2026-04-06 | 38.50 | $1.37 | 91900 |
| 2026-04-02 | 38.45 | $1.32 | 219651 |
| 2026-04-01 | 37.91 | $1.30 | 579130 |
| 2026-03-31 | 37.48 | $1.45 | 370049 |
| 2026-03-30 | 37.54 | $1.40 | 151123 |
| 2026-03-27 | 37.06 | $1.40 | 140732 |
| 2026-03-26 | 36.59 | $1.47 | 113600 |
| 2026-03-25 | 36.18 | $1.45 | 88800 |
| 2026-03-24 | 35.42 | $1.44 | 95478 |
| 2026-03-23 | 34.66 | $1.47 | 205500 |
| 2026-03-20 | 33.93 | $1.53 | 536200 |
| 2026-03-19 | 33.06 | $1.50 | 256000 |
| 2026-03-18 | 32.32 | $1.55 | 132000 |
| 2026-03-17 | 31.84 | $1.56 | 135225 |
| 2026-03-16 | 31.41 | $1.56 | 120900 |
| 2026-03-13 | 30.97 | $1.57 | 199102 |
| 2026-03-12 | 30.54 | $1.58 | 164700 |
| 2026-03-11 | 30.13 | $1.64 | 127500 |
| 2026-03-10 | 29.88 | $1.70 | 103200 |
| 2026-03-09 | 29.87 | $1.72 | 240500 |
| 2026-03-06 | 29.70 | $1.72 | 132600 |
| 2026-03-05 | 29.73 | $1.75 | 79835 |
| 2026-03-04 | 29.93 | $1.80 | 107000 |
| 2026-03-03 | 30.15 | $1.77 | 140213 |
| 2026-03-02 | 30.00 | $1.79 | 138201 |
| 2026-02-27 | 29.85 | $1.74 | 169600 |
| 2026-02-26 | 29.40 | $1.76 | 178824 |
| 2026-02-25 | 28.95 | $1.74 | 140100 |
| 2026-02-24 | 28.20 | $1.71 | 192900 |
| 2026-02-23 | 27.25 | $1.66 | 254000 |
| 2026-02-20 | 26.05 | $1.72 | 173210 |
| 2026-02-19 | 24.92 | $1.73 | 422924 |
| 2026-02-18 | 23.74 | $1.69 | 327000 |
| 2026-02-17 | 22.62 | $1.73 | 507142 |
| 2026-02-13 | 21.54 | $1.95 | 289722 |
| 2026-02-12 | 21.07 | $2.01 | 661600 |
| 2026-02-11 | 20.59 | $2.27 | 188944 |
| 2026-02-10 | 21.46 | $2.29 | 203500 |
| 2026-02-09 | 22.39 | $2.16 | 127200 |
| 2026-02-06 | 22.41 | $2.11 | 103737 |
| 2026-02-05 | 22.08 | $2.07 | 208229 |
| 2026-02-04 | 21.79 | $2.15 | 136200 |
| 2026-02-03 | 21.95 | $2.16 | 83300 |
| 2026-02-02 | 22.12 | $2.22 | 185333 |
| 2026-01-30 | 22.30 | $2.13 | 242534 |
| 2026-01-29 | 22.26 | $2.25 | 271934 |
| 2026-01-28 | 22.37 | $2.17 | 264800 |
| 2026-01-27 | 22.25 | $2.22 | 154400 |
| 2026-01-26 | 21.98 | $2.19 | 237800 |
| 2026-01-23 | 21.69 | $2.27 | 111400 |
| 2026-01-22 | 21.94 | $2.31 | 82649 |
| 2026-01-21 | 22.40 | $2.35 | 121543 |
| 2026-01-20 | 23.11 | $2.37 | 94634 |
| 2026-01-16 | 23.97 | $2.53 | 212326 |
| 2026-01-15 | 25.18 | $2.47 | 418200 |
| 2026-01-14 | 26.04 | $2.26 | 238500 |
| 2026-01-13 | 25.50 | $2.20 | 301804 |
| 2026-01-12 | 24.28 | $2.22 | 178245 |
| 2026-01-09 | 23.31 | $2.25 | 166311 |
| 2026-01-08 | 22.58 | $2.28 | 110236 |
| 2026-01-07 | 21.93 | $2.29 | 260528 |
| 2026-01-06 | 21.30 | $2.35 | 241016 |
| 2026-01-05 | 20.30 | $2.29 | 218378 |
| 2026-01-02 | 19.34 | $2.37 | 117900 |
| 2025-12-31 | 18.71 | $2.40 | 165700 |
| 2025-12-30 | 17.94 | $2.40 | 334100 |
| 2025-12-29 | 17.12 | $2.41 | 352901 |
| 2025-12-26 | 16.42 | $2.44 | 214241 |
| 2025-12-24 | 15.90 | $2.46 | 53600 |
| 2025-12-23 | 15.16 | $2.43 | 194600 |
| 2025-12-22 | 14.38 | $2.48 | 285500 |
| 2025-12-19 | 13.66 | $2.43 | 582152 |
| 2025-12-18 | 12.72 | $2.49 | 288920 |
| 2025-12-17 | 12.39 | $2.51 | 183700 |
| 2025-12-16 | 11.65 | $2.54 | 173645 |
| 2025-12-15 | 11.18 | $2.57 | 286800 |
| 2025-12-12 | 10.94 | $2.65 | 110726 |
| 2025-12-11 | 11.29 | $2.73 | 94234 |
| 2025-12-10 | 11.37 | $2.73 | 125740 |
| 2025-12-09 | 11.46 | $2.81 | 202607 |
| 2025-12-08 | 11.63 | $2.76 | 79700 |
| 2025-12-05 | 12.05 | $2.76 | 183435 |
| 2025-12-04 | 12.50 | $2.75 | 170324 |
| 2025-12-03 | 12.80 | $2.78 | 182400 |
| 2025-12-02 | 12.85 | $2.83 | 108200 |
| 2025-12-01 | 12.91 | $2.75 | 84100 |
| 2025-11-28 | 13.24 | $2.81 | 110412 |
| 2025-11-26 | 13.34 | $2.73 | 108100 |
| 2025-11-25 | 13.66 | $2.75 | 222418 |
| 2025-11-24 | 14.13 | $2.60 | 187086 |
| 2025-11-21 | 13.84 | $2.58 | 186700 |
| 2025-11-20 | 13.82 | $2.58 | 147835 |
| 2025-11-19 | 13.81 | $2.68 | 182900 |
| 2025-11-18 | 14.35 | $2.71 | 85818 |
| 2025-11-17 | 15.01 | $2.70 | 125100 |
| 2025-11-14 | 15.54 | $2.75 | 91824 |
| 2025-11-13 | 16.19 | $2.72 | 99365 |
| 2025-11-12 | 16.69 | $2.77 | 248700 |
| 2025-11-11 | 17.22 | $2.73 | 213336 |
| 2025-11-10 | 18.08 | $2.68 | 227700 |
| 2025-11-07 | 18.91 | $2.78 | 241936 |
| 2025-11-06 | 19.78 | $2.76 | 490425 |
| 2025-11-05 | 20.62 | $2.66 | 88341 |
| 2025-11-04 | 20.34 | $2.62 | 362148 |
| 2025-11-03 | 20.04 | $2.64 | 152800 |
| 2025-10-31 | 19.62 | $2.68 | 179715 |
| 2025-10-30 | 19.18 | $2.64 | 122700 |
| 2025-10-29 | 18.89 | $2.73 | 155200 |
| 2025-10-28 | 19.08 | $2.74 | 79100 |
| 2025-10-27 | 19.50 | $2.83 | 171104 |
| 2025-10-24 | 20.31 | $2.80 | 112900 |
| 2025-10-23 | 21.00 | $2.79 | 138427 |
| 2025-10-22 | 21.54 | $2.75 | 249542 |
| 2025-10-21 | 21.85 | $2.70 | 166200 |
| 2025-10-20 | 21.78 | $2.69 | 381600 |
| 2025-10-17 | 21.52 | $2.58 | 265100 |
| 2025-10-16 | 20.94 | $2.64 | 175805 |
| 2025-10-15 | 20.66 | $2.72 | 173672 |
| 2025-10-14 | 20.82 | $2.76 | 672700 |
| 2025-10-13 | 21.00 | $2.72 | 260941 |
| 2025-10-10 | 20.78 | $2.70 | 258414 |
| 2025-10-09 | 20.62 | $2.70 | 164719 |
| 2025-10-08 | 20.50 | $2.74 | 232934 |
| 2025-10-07 | 20.44 | $2.71 | 409200 |
| 2025-10-06 | 20.43 | $2.82 | 319228 |
| 2025-10-03 | 21.14 | $2.95 | 265541 |
| 2025-10-02 | 21.57 | $2.97 | 205700 |
| 2025-10-01 | 21.81 | $3.00 | 123060 |
| 2025-09-30 | 22.21 | $3.00 | 262100 |
| 2025-09-29 | 22.10 | $3.00 | 148521 |
| 2025-09-26 | 21.98 | $3.02 | 118228 |
| 2025-09-25 | 21.75 | $2.99 | 107920 |
| 2025-09-24 | 21.56 | $3.04 | 100005 |
| 2025-09-23 | 21.37 | $3.00 | 159525 |
| 2025-09-22 | 21.07 | $2.99 | 258100 |
| 2025-09-19 | 20.76 | $3.01 | 534500 |
| 2025-09-18 | 20.06 | $3.10 | 206900 |
| 2025-09-17 | 19.41 | $2.99 | 310846 |
| 2025-09-16 | 18.78 | $2.95 | 112228 |
| 2025-09-15 | 18.68 | $2.96 | 133200 |
| 2025-09-12 | 18.49 | $2.99 | 144334 |
| 2025-09-11 | 18.03 | $3.01 | 190000 |
| 2025-09-10 | 17.27 | $3.00 | 204100 |
| 2025-09-09 | 16.71 | $3.03 | 293914 |
| 2025-09-08 | 16.12 | $2.98 | 239709 |
| 2025-09-05 | 15.71 | $3.01 | 285700 |
| 2025-09-04 | 15.18 | $2.97 | 341700 |
| 2025-09-03 | 14.83 | $2.93 | 336200 |
| 2025-09-02 | 14.61 | $2.84 | 174104 |
| 2025-08-29 | 14.75 | $2.89 | 175900 |
| 2025-08-28 | 14.60 | $2.85 | 122701 |
| 2025-08-27 | 14.73 | $2.78 | 87924 |
| 2025-08-26 | 14.97 | $2.78 | 116504 |
| 2025-08-25 | 15.34 | $2.80 | 139500 |
| 2025-08-22 | 15.60 | $2.84 | 338007 |
| 2025-08-21 | 15.87 | $2.67 | 389500 |
| 2025-08-20 | 16.54 | $2.78 | 185400 |
| 2025-08-19 | 16.42 | $2.76 | 155008 |
| 2025-08-18 | 16.29 | $2.79 | 216700 |
| 2025-08-15 | 16.16 | $2.76 | 348100 |
| 2025-08-14 | 16.02 | $2.84 | 146600 |
| 2025-08-13 | 15.47 | $2.87 | 233400 |
| 2025-08-12 | 14.88 | $2.76 | 375711 |
| 2025-08-11 | 14.60 | $2.75 | 418300 |
| 2025-08-08 | 14.30 | $2.83 | 421838 |
| 2025-08-07 | 13.38 | $2.86 | 380889 |
| 2025-08-06 | 12.60 | $2.72 | 415127 |
| 2025-08-05 | 12.16 | $2.55 | 375500 |
| 2025-08-04 | 12.54 | $2.59 | 174300 |
| 2025-08-01 | 12.79 | $2.52 | 188100 |
| 2025-07-31 | 13.06 | $2.55 | 211028 |
| 2025-07-30 | 13.75 | $2.50 | 312603 |
| 2025-07-29 | 14.22 | $2.58 | 143119 |
| 2025-07-28 | 14.18 | $2.60 | 173083 |
| 2025-07-25 | 14.05 | $2.66 | 240332 |
| 2025-07-24 | 13.78 | $2.64 | 382066 |
| 2025-07-23 | 13.50 | $2.58 | 292849 |
| 2025-07-22 | 13.70 | $2.54 | 327747 |
| 2025-07-21 | 14.25 | $2.43 | 209607 |
| 2025-07-18 | 14.99 | $2.45 | 461027 |
| 2025-07-17 | 15.77 | $2.50 | 337700 |
| 2025-07-16 | 16.19 | $2.51 | 229167 |
| 2025-07-15 | 16.63 | $2.48 | 271614 |
| 2025-07-14 | 17.03 | $2.52 | 158200 |
| 2025-07-11 | 17.70 | $2.50 | 239022 |
| 2025-07-10 | 18.42 | $2.56 | 194703 |
| 2025-07-09 | 18.89 | $2.55 | 127207 |
| 2025-07-08 | 19.44 | $2.56 | 211700 |
| 2025-07-07 | 20.06 | $2.52 | 383534 |
| 2025-07-03 | 20.80 | $2.57 | 131000 |
| 2025-07-02 | 21.33 | $2.59 | 284216 |
| 2025-07-01 | 21.97 | $2.58 | 590600 |
| 2025-06-30 | 22.72 | $2.47 | 601020 |
| 2025-06-27 | 23.14 | $2.46 | 7.8M |
| 2025-06-26 | 23.58 | $2.62 | 374939 |
| 2025-06-25 | 23.34 | $2.61 | 613300 |
| 2025-06-24 | 23.04 | $2.69 | 464000 |
| 2025-06-23 | 22.67 | $2.62 | 946400 |
| 2025-06-20 | 22.59 | $2.42 | 2.6M |
| 2025-06-18 | 23.17 | $2.42 | 1.0M |
| 2025-06-17 | 23.58 | $2.30 | 896904 |
| 2025-06-16 | 24.44 | $2.36 | 1.1M |
| 2025-06-13 | 25.64 | $2.42 | 671100 |
| 2025-06-12 | 26.49 | $2.55 | 649802 |
| 2025-06-11 | 26.94 | $2.56 | 524000 |
| 2025-06-10 | 27.20 | $2.60 | 464100 |
| 2025-06-09 | 27.20 | $2.55 | 455242 |
| 2025-06-06 | 27.31 | $2.61 | 295719 |
| 2025-06-05 | 27.09 | $2.54 | 350700 |
| 2025-06-04 | 26.88 | $2.58 | 439700 |
| 2025-06-03 | 26.46 | $2.68 | 372533 |
| 2025-06-02 | 26.02 | $2.53 | 426009 |
| 2025-05-30 | 25.71 | $2.59 | 470110 |
| 2025-05-29 | 25.53 | $2.55 | 355818 |
| 2025-05-28 | 25.40 | $2.44 | 453743 |
| 2025-05-27 | 25.51 | $2.46 | 341033 |
| 2025-05-23 | 25.81 | $2.38 | 325935 |
| 2025-05-22 | 26.35 | $2.37 | 618700 |
| 2025-05-21 | 26.93 | $2.33 | 534717 |
| 2025-05-20 | 27.22 | $2.40 | 262503 |
| 2025-05-19 | 27.13 | $2.46 | 241800 |
| 2025-05-16 | 26.98 | $2.47 | 405234 |
| 2025-05-15 | 26.82 | $2.41 | 489402 |
| 2025-05-14 | 26.83 | $2.31 | 405600 |
| 2025-05-13 | 27.00 | $2.39 | 355804 |
| 2025-05-12 | 27.17 | $2.27 | 384900 |
| 2025-05-09 | 27.78 | $2.13 | 346013 |
| 2025-05-08 | 28.75 | $2.18 | 395412 |
| 2025-05-07 | 29.64 | $2.18 | 706714 |
| 2025-05-06 | 30.58 | $1.90 | 318200 |
| 2025-05-05 | 31.08 | $1.91 | 183100 |
| 2025-05-02 | 31.80 | $1.95 | 274421 |
| 2025-05-01 | 32.64 | $1.92 | 210075 |
| 2025-04-30 | 33.53 | $1.97 | 488123 |
| 2025-04-29 | 34.31 | $2.00 | 799500 |
| 2025-04-28 | 35.13 | $1.72 | 239100 |
| 2025-04-25 | 34.49 | $1.64 | 777804 |
| 2025-04-24 | 33.82 | $1.76 | 473514 |
| 2025-04-23 | 33.33 | $1.76 | 588112 |
| 2025-04-22 | 32.83 | $1.78 | 491900 |
| 2025-04-21 | 31.62 | $1.61 | 591646 |
| 2025-04-17 | 29.96 | $1.73 | 817800 |
| 2025-04-16 | 28.39 | $1.74 | 550542 |
| 2025-04-15 | 26.76 | $1.82 | 675500 |
| 2025-04-14 | 25.13 | $1.78 | 693600 |
| 2025-04-11 | 23.42 | $1.83 | 280800 |
| 2025-04-10 | 21.26 | $1.83 | 455442 |
| 2025-04-09 | 19.09 | $2.11 | 964646 |
| 2025-04-08 | 16.80 | $1.89 | 670300 |
| 2025-04-07 | 14.57 | $1.99 | 775089 |
| 2025-04-04 | 12.39 | $2.21 | 593700 |
| 2025-04-03 | 10.53 | $2.39 | 280703 |
| 2025-04-02 | 9.28 | $2.54 | 184748 |
| 2025-04-01 | 8.44 | $2.51 | 159500 |
| 2025-03-31 | 7.59 | $2.60 | 243500 |
| 2025-03-28 | 6.99 | $2.61 | 148561 |
| 2025-03-27 | 6.62 | $2.70 | 225300 |
| 2025-03-26 | 6.64 | $2.75 | 258012 |
| 2025-03-25 | 6.51 | $2.72 | 131803 |
| 2025-03-24 | 6.61 | $2.78 | 271013 |
| 2025-03-21 | 6.91 | $2.85 | 1.0M |
| 2025-03-20 | 7.14 | $2.83 | 165833 |
| 2025-03-19 | 7.33 | $2.82 | 301804 |
| 2025-03-18 | 7.69 | $2.81 | 291710 |
| 2025-03-17 | 7.96 | $2.87 | 342709 |
| 2025-03-14 | 8.07 | $2.83 | 313234 |
| 2025-03-13 | 8.29 | $2.76 | 260817 |
| 2025-03-12 | 8.50 | $2.75 | 260000 |
| 2025-03-11 | 8.61 | $2.78 | 357503 |
| 2025-03-10 | 8.72 | $2.79 | 285773 |
| 2025-03-07 | 9.03 | $2.81 | 318846 |
| 2025-03-06 | 9.15 | $2.82 | 224700 |
| 2025-03-05 | 9.12 | $2.82 | 221000 |
| 2025-03-04 | 9.35 | $2.85 | 342361 |
| 2025-03-03 | 9.59 | $2.87 | 437619 |
| 2025-02-28 | 10.03 | $2.96 | 414800 |
| 2025-02-27 | 10.54 | $2.85 | 365300 |
| 2025-02-26 | 10.89 | $2.86 | 437900 |
| 2025-02-25 | 11.17 | $2.77 | 353100 |
| 2025-02-24 | 11.24 | $2.83 | 235300 |
| 2025-02-21 | 11.46 | $2.87 | 386121 |
| 2025-02-20 | 11.93 | $2.96 | 456000 |
| 2025-02-19 | 12.21 | $2.85 | 659841 |
| 2025-02-18 | 11.95 | $2.80 | 636900 |
| 2025-02-14 | 12.13 | $2.90 | 930100 |
| 2025-02-13 | 12.57 | $3.19 | 588955 |
| 2025-02-12 | 12.51 | $3.07 | 443240 |
| 2025-02-11 | 12.70 | $3.07 | 264616 |
| 2025-02-10 | 13.13 | $3.04 | 205309 |
| 2025-02-07 | 13.73 | $2.99 | 323633 |
| 2025-02-06 | 14.35 | $3.02 | 277200 |
| 2025-02-05 | 14.97 | $2.97 | 325733 |
| 2025-02-04 | 15.66 | $2.93 | 372403 |
| 2025-02-03 | 16.09 | $2.79 | 228600 |
| 2025-01-31 | 15.88 | $2.84 | 180486 |
| 2025-01-30 | 15.90 | $2.85 | 153142 |
| 2025-01-29 | 15.81 | $2.77 | 392700 |
| 2025-01-28 | 15.71 | $2.88 | 203330 |
| 2025-01-27 | 16.02 | $2.89 | 248641 |
| 2025-01-24 | 16.34 | $2.90 | 163900 |
| 2025-01-23 | 16.58 | $2.87 | 253564 |
| 2025-01-22 | 17.00 | $2.96 | 565300 |
| 2025-01-21 | 17.72 | $2.97 | 355244 |
| 2025-01-17 | 18.43 | $2.97 | 457637 |
| 2025-01-16 | 19.28 | $2.93 | 302139 |
| 2025-01-15 | 20.16 | $2.83 | 194839 |
| 2025-01-14 | 20.77 | $2.79 | 321017 |
| 2025-01-13 | 21.02 | $2.67 | 260700 |
| 2025-01-10 | 20.70 | $2.69 | 663700 |
| 2025-01-08 | 20.35 | $2.74 | 327500 |
| 2025-01-07 | 20.36 | $2.79 | 496800 |
| 2025-01-06 | 20.59 | $2.82 | 443531 |
| 2025-01-03 | 20.28 | $2.85 | 444601 |
| 2025-01-02 | 20.02 | $2.79 | 474610 |
| 2024-12-31 | 19.46 | $2.79 | 1.0M |
| 2024-12-30 | 18.64 | $2.78 | 531100 |
| 2024-12-27 | 17.89 | $2.87 | 413600 |
| 2024-12-26 | 17.40 | $3.00 | 451533 |
| 2024-12-24 | 17.19 | $2.97 | 352617 |
| 2024-12-23 | 16.64 | $2.86 | 549500 |
| 2024-12-20 | 15.82 | $2.93 | 792430 |
| 2024-12-19 | 15.35 | $2.97 | 496362 |
| 2024-12-18 | 14.92 | $3.00 | 503428 |
| 2024-12-17 | 14.61 | $3.21 | 376544 |
| 2024-12-16 | 15.01 | $3.29 | 239807 |
| 2024-12-13 | 15.62 | $3.36 | 321200 |
| 2024-12-12 | 16.11 | $3.42 | 242000 |
| 2024-12-11 | 16.21 | $3.43 | 248410 |
| 2024-12-10 | 16.33 | $3.44 | 243522 |
| 2024-12-09 | 16.49 | $3.33 | 181100 |
| 2024-12-06 | 17.01 | $3.30 | 333834 |
| 2024-12-05 | 17.83 | $3.24 | 207706 |
| 2024-12-04 | 18.74 | $3.28 | 199249 |
| 2024-12-03 | 19.56 | $3.35 | 406100 |
| 2024-12-02 | 20.13 | $3.47 | 997459 |
| 2024-11-29 | 19.95 | $3.55 | 196033 |
| 2024-11-27 | 19.23 | $3.58 | 367300 |
| 2024-11-26 | 18.48 | $3.47 | 345948 |
| 2024-11-25 | 18.19 | $3.52 | 458223 |
| 2024-11-22 | 17.48 | $3.52 | 504600 |
| 2024-11-21 | 16.73 | $3.52 | 331244 |
| 2024-11-20 | 16.01 | $3.47 | 478400 |
| 2024-11-19 | 15.36 | $3.48 | 489013 |
| 2024-11-18 | 14.85 | $3.32 | 347500 |
| 2024-11-15 | 14.82 | $3.26 | 471325 |
| 2024-11-14 | 14.80 | $3.35 | 454528 |
| 2024-11-13 | 13.96 | $3.36 | 563500 |
| 2024-11-12 | 13.08 | $3.27 | 860542 |
| 2024-11-11 | 12.15 | $3.39 | 663898 |
| 2024-11-08 | 11.27 | $3.15 | 419020 |
| 2024-11-07 | 11.32 | $3.08 | 847949 |
| 2024-11-06 | 11.47 | $3.04 | 656915 |
| 2024-11-05 | 11.33 | $3.01 | 255117 |
| 2024-11-04 | 11.92 | $3.01 | 336400 |
| 2024-11-01 | 12.53 | $2.95 | 317037 |
| 2024-10-31 | 13.01 | $2.98 | 313804 |
| 2024-10-30 | 13.51 | $2.99 | 292000 |
| 2024-10-29 | 14.04 | $2.95 | 360000 |
| 2024-10-28 | 14.77 | $3.03 | 291137 |
| 2024-10-25 | 15.15 | $2.99 | 189741 |
| 2024-10-24 | 15.54 | $3.10 | 298200 |
| 2024-10-23 | 15.86 | $3.01 | 259600 |
| 2024-10-22 | 16.64 | $2.94 | 273100 |
| 2024-10-21 | 17.41 | $3.02 | 346400 |
| 2024-10-18 | 17.77 | $3.16 | 245348 |
| 2024-10-17 | 17.60 | $3.12 | 176000 |
| 2024-10-16 | 17.53 | $3.13 | 344200 |
| 2024-10-15 | 17.49 | $3.03 | 332834 |
| 2024-10-14 | 17.49 | $3.00 | 379611 |
| 2024-10-11 | 17.88 | $2.89 | 335546 |
| 2024-10-10 | 18.74 | $2.83 | 283600 |
| 2024-10-09 | 19.67 | $2.89 | 245626 |
| 2024-10-08 | 20.62 | $2.88 | 278712 |
| 2024-10-07 | 21.52 | $2.92 | 414739 |
| 2024-10-04 | 22.48 | $3.02 | 240737 |
| 2024-10-03 | 22.93 | $2.99 | 346400 |
| 2024-10-02 | 23.63 | $2.99 | 244843 |
| 2024-10-01 | 24.23 | $2.98 | 593800 |
| 2024-09-30 | 24.76 | $3.17 | 410151 |
| 2024-09-27 | 24.37 | $3.19 | 385711 |
| 2024-09-26 | 23.78 | $3.22 | 411516 |
| 2024-09-25 | 23.18 | $3.11 | 633132 |
| 2024-09-24 | 22.72 | $3.14 | 343506 |
| 2024-09-23 | 22.27 | $3.16 | 947115 |
| 2024-09-20 | 21.79 | $2.84 | 886942 |
| 2024-09-19 | 22.22 | $2.99 | 427440 |
| 2024-09-18 | 22.00 | $2.98 | 602116 |
| 2024-09-17 | 21.52 | $2.98 | 533141 |
| 2024-09-16 | 21.36 | $2.79 | 359638 |
| 2024-09-13 | 21.94 | $2.87 | 555202 |
| 2024-09-12 | 22.59 | $2.66 | 389100 |
| 2024-09-11 | 23.02 | $2.56 | 283100 |
| 2024-09-10 | 23.09 | $2.63 | 351305 |
| 2024-09-09 | 23.55 | $2.60 | 277704 |
| 2024-09-06 | 24.09 | $2.62 | 295334 |
| 2024-09-05 | 24.77 | $2.72 | 285739 |
| 2024-09-04 | 25.59 | $2.63 | 199635 |
| 2024-09-03 | 26.19 | $2.65 | 664785 |
| 2024-08-30 | 26.68 | $2.63 | 262253 |
| 2024-08-29 | 27.05 | $2.58 | 277758 |
| 2024-08-28 | 27.38 | $2.50 | 266744 |
| 2024-08-27 | 27.22 | $2.57 | 211426 |
| 2024-08-26 | 27.22 | $2.52 | 306145 |
| 2024-08-23 | 27.31 | $2.58 | 397539 |
| 2024-08-22 | 27.52 | $2.54 | 201900 |
| 2024-08-21 | 27.25 | $2.60 | 263408 |
| 2024-08-20 | 26.97 | $2.56 | 214100 |
| 2024-08-19 | 26.75 | $2.67 | 192657 |
| 2024-08-16 | 26.73 | $2.61 | 138115 |
| 2024-08-15 | 26.64 | $2.62 | 228175 |
| 2024-08-14 | 26.55 | $2.56 | 214800 |
| 2024-08-13 | 25.89 | $2.55 | 345800 |
| 2024-08-12 | 25.13 | $2.50 | 412900 |
| 2024-08-09 | 24.33 | $2.61 | 335725 |
| 2024-08-08 | 23.62 | $2.61 | 334704 |
| 2024-08-07 | 22.87 | $2.61 | 502900 |
| 2024-08-06 | 22.24 | $2.57 | 638800 |
| 2024-08-05 | 21.58 | $2.69 | 687232 |
| 2024-08-02 | 21.01 | $2.81 | 563987 |
| 2024-08-01 | 21.13 | $2.96 | 523141 |
| 2024-07-31 | 21.63 | $2.98 | 382800 |
| 2024-07-30 | 22.32 | $3.01 | 348000 |
| 2024-07-29 | 23.29 | $3.05 | 218722 |
| 2024-07-26 | 24.49 | $3.08 | 366921 |
| 2024-07-25 | 25.71 | $3.05 | 254200 |
| 2024-07-24 | 26.99 | $2.98 | 402631 |
| 2024-07-23 | 28.22 | $3.14 | 411624 |
| 2024-07-22 | 29.67 | $3.07 | 308250 |
| 2024-07-19 | 30.78 | $3.06 | 394435 |
| 2024-07-18 | 31.95 | $3.00 | 351335 |
| 2024-07-17 | 33.19 | $3.18 | 327401 |
| 2024-07-16 | 34.93 | $3.19 | 388754 |
| 2024-07-15 | 36.73 | $3.13 | 406200 |
| 2024-07-12 | 38.60 | $3.16 | 673600 |
| 2024-07-11 | 40.63 | $3.17 | 885222 |
| 2024-07-10 | 42.31 | $2.75 | 270700 |
| 2024-07-09 | 42.09 | $2.72 | 375397 |
| 2024-07-08 | 41.89 | $2.77 | 354806 |
| 2024-07-05 | 41.80 | $2.85 | 408600 |
| 2024-07-03 | 41.86 | $2.89 | 172200 |
| 2024-07-02 | 42.10 | $2.91 | 480630 |
| 2024-07-01 | 42.30 | $2.88 | 697700 |
| 2024-06-28 | 42.29 | $2.97 | 1.2M |
| 2024-06-27 | 42.27 | $2.86 | 510700 |
| 2024-06-26 | 41.70 | $2.85 | 531342 |
| 2024-06-25 | 41.21 | $2.88 | 924127 |
| 2024-06-24 | 40.70 | $3.05 | 687021 |
| 2024-06-21 | 40.48 | $3.05 | 1.2M |
| 2024-06-20 | 40.14 | $3.05 | 1.4M |
| 2024-06-18 | 39.78 | $3.05 | 426100 |
| 2024-06-17 | 39.97 | $3.10 | 568600 |
| 2024-06-14 | 40.24 | $3.15 | 174015 |
| 2024-06-13 | 40.64 | $3.17 | 394479 |
| 2024-06-12 | 41.05 | $3.08 | 418233 |
| 2024-06-11 | 41.53 | $3.08 | 442921 |
| 2024-06-10 | 41.66 | $3.17 | 358737 |
| 2024-06-07 | 41.79 | $3.09 | 572400 |
| 2024-06-06 | 41.61 | $3.12 | 450005 |
| 2024-06-05 | 41.59 | $3.12 | 446506 |
| 2024-06-04 | 41.47 | $3.07 | 515939 |
| 2024-06-03 | 41.45 | $3.24 | 717400 |
| 2024-05-31 | 41.50 | $3.15 | 548800 |
| 2024-05-30 | 41.43 | $3.06 | 667000 |
| 2024-05-29 | 40.93 | $2.97 | 677300 |
| 2024-05-28 | 39.84 | $2.94 | 650516 |
| 2024-05-24 | 38.76 | $3.07 | 541418 |
| 2024-05-23 | 37.79 | $3.15 | 491000 |
| 2024-05-22 | 36.84 | $3.25 | 378900 |
| 2024-05-21 | 36.04 | $3.32 | 354600 |
| 2024-05-20 | 35.27 | $3.43 | 304100 |
| 2024-05-17 | 34.62 | $3.41 | 281377 |
| 2024-05-16 | 33.49 | $3.33 | 302239 |
| 2024-05-15 | 32.06 | $3.31 | 419016 |
| 2024-05-14 | 30.55 | $3.30 | 940200 |
| 2024-05-13 | 28.97 | $3.46 | 1.0M |
| 2024-05-10 | 27.40 | $3.64 | 855300 |
| 2024-05-09 | 26.04 | $3.74 | 686002 |
| 2024-05-08 | 24.71 | $3.83 | 1.1M |
| 2024-05-07 | 23.31 | $4.38 | 273232 |
| 2024-05-06 | 23.80 | $4.40 | 230581 |
| 2024-05-03 | 24.18 | $4.42 | 320500 |
| 2024-05-02 | 24.76 | $4.32 | 255148 |
| 2024-05-01 | 24.79 | $4.32 | 273239 |
| 2024-04-30 | 24.82 | $4.29 | 333785 |
| 2024-04-29 | 24.85 | $4.42 | 157000 |
| 2024-04-26 | 25.29 | $4.39 | 197800 |
| 2024-04-25 | 25.64 | $4.33 | 228500 |
| 2024-04-24 | 25.92 | $4.44 | 349600 |
| 2024-04-23 | 26.41 | $4.47 | 374800 |
| 2024-04-22 | 27.09 | $4.42 | 195900 |
| 2024-04-19 | 27.30 | $4.39 | 278717 |
| 2024-04-18 | 27.31 | $4.31 | 314531 |
| 2024-04-17 | 27.33 | $4.28 | 243600 |
| 2024-04-16 | 26.95 | $4.22 | 424600 |
| 2024-04-15 | 26.56 | $4.31 | 594641 |
| 2024-04-12 | 26.39 | $4.42 | 393800 |
| 2024-04-11 | 25.87 | $4.40 | 329912 |
| 2024-04-10 | 25.23 | $4.26 | 652000 |
| 2024-04-09 | 24.55 | $4.51 | 312500 |
| 2024-04-08 | 24.49 | $4.48 | 161561 |
| 2024-04-05 | 24.23 | $4.43 | 246900 |
| 2024-04-04 | 23.96 | $4.49 | 376400 |
| 2024-04-03 | 23.80 | $4.50 | 560300 |
| 2024-04-02 | 23.32 | $4.51 | 615311 |
| 2024-04-01 | 22.83 | $4.61 | 373915 |
| 2024-03-28 | 22.70 | $4.77 | 814191 |
| 2024-03-27 | 22.83 | $4.87 | 1.1M |
| 2024-03-26 | 23.28 | $4.78 | 467610 |
| 2024-03-25 | 23.76 | $4.90 | 462860 |
| 2024-03-22 | 24.57 | $4.84 | 376000 |
| 2024-03-21 | 25.23 | $4.93 | 390921 |
| 2024-03-20 | 26.01 | $4.88 | 395313 |
| 2024-03-19 | 26.58 | $4.73 | 356639 |
| 2024-03-18 | 26.71 | $4.76 | 565920 |
| 2024-03-15 | 26.87 | $4.79 | 997639 |
| 2024-03-14 | 26.69 | $4.71 | 300000 |
| 2024-03-13 | 26.92 | $4.84 | 254525 |
| 2024-03-12 | 27.41 | $4.79 | 360000 |
| 2024-03-11 | 27.68 | $4.79 | 236700 |
| 2024-03-08 | 27.92 | $4.77 | 244000 |
| 2024-03-07 | 28.18 | $4.74 | 161126 |
| 2024-03-06 | 28.23 | $4.69 | 183102 |
| 2024-03-05 | 27.97 | $4.66 | 275500 |
| 2024-03-04 | 27.62 | $4.64 | 238600 |
| 2024-03-01 | 27.35 | $4.78 | 272701 |
| 2024-02-29 | 27.13 | $4.74 | 441800 |
| 2024-02-28 | 26.90 | $4.56 | 210134 |
| 2024-02-27 | 26.10 | $4.66 | 286108 |
| 2024-02-26 | 25.34 | $4.63 | 364822 |
| 2024-02-23 | 24.55 | $4.68 | 438719 |
| 2024-02-22 | 23.71 | $4.68 | 413521 |
| 2024-02-21 | 22.87 | $4.70 | 537123 |
| 2024-02-20 | 21.99 | $4.50 | 837132 |
| 2024-02-16 | 20.79 | $4.71 | 778284 |
| 2024-02-15 | 19.80 | $4.86 | 1.8M |
| 2024-02-14 | 18.75 | $5.22 | 420910 |
| 2024-02-13 | 18.61 | $5.08 | 687522 |
| 2024-02-12 | 18.15 | $5.31 | 375900 |
| 2024-02-09 | 18.07 | $5.18 | 304700 |
| 2024-02-08 | 17.60 | $5.20 | 270955 |
| 2024-02-07 | 17.17 | $5.18 | 344607 |
| 2024-02-06 | 16.78 | $5.47 | 242309 |
| 2024-02-05 | 16.67 | $5.41 | 344400 |
| 2024-02-02 | 16.41 | $5.38 | 500040 |
| 2024-02-01 | 16.55 | $5.57 | 426522 |
| 2024-01-31 | 16.89 | $5.61 | 426400 |
| 2024-01-30 | 17.58 | $5.89 | 205255 |
| 2024-01-29 | 17.83 | $6.09 | 377039 |
| 2024-01-26 | 17.93 | $5.97 | 261600 |
| 2024-01-25 | 18.29 | $5.89 | 338700 |
| 2024-01-24 | 18.84 | $5.81 | 283400 |
| 2024-01-23 | 19.51 | $5.84 | 306312 |
| 2024-01-22 | 20.33 | $5.78 | 247000 |
| 2024-01-19 | 21.27 | $5.68 | 288380 |
| 2024-01-18 | 22.12 | $5.57 | 333833 |
| 2024-01-17 | 22.74 | $5.54 | 651200 |
| 2024-01-16 | 23.38 | $5.67 | 467300 |
| 2024-01-12 | 24.43 | $5.91 | 476000 |
| 2024-01-11 | 24.93 | $5.82 | 359112 |
| 2024-01-10 | 25.79 | $5.85 | 318000 |
| 2024-01-09 | 26.43 | $5.81 | 415938 |
| 2024-01-08 | 27.17 | $5.94 | 307400 |
| 2024-01-05 | 27.96 | $5.74 | 301600 |
| 2024-01-04 | 29.11 | $5.73 | 327000 |
| 2024-01-03 | 30.51 | $5.62 | 460402 |
| 2024-01-02 | 31.86 | $5.86 | 374034 |
| 2023-12-29 | 32.73 | $5.94 | 446249 |
| 2023-12-28 | 33.25 | $6.12 | 375248 |
| 2023-12-27 | 33.30 | $6.36 | 443700 |
| 2023-12-26 | 32.45 | $6.31 | 386214 |
| 2023-12-22 | 31.70 | $6.17 | 388317 |
| 2023-12-21 | 31.00 | $6.20 | 474548 |
| 2023-12-20 | 30.37 | $6.01 | 770838 |
| 2023-12-19 | 29.70 | $6.01 | 403435 |
| 2023-12-18 | 29.44 | $5.80 | 298320 |
| 2023-12-15 | 29.48 | $5.83 | 828600 |
| 2023-12-14 | 29.45 | $5.92 | 490700 |
| 2023-12-13 | 28.78 | $5.83 | 977839 |
| 2023-12-12 | 28.53 | $5.53 | 360872 |
| 2023-12-11 | 28.83 | $5.55 | 319800 |
| 2023-12-08 | 28.86 | $5.63 | 329510 |
| 2023-12-07 | 28.95 | $5.60 | 445029 |
| 2023-12-06 | 29.07 | $5.46 | 563900 |
| 2023-12-05 | 29.20 | $5.55 | 276700 |
| 2023-12-04 | 28.85 | $5.61 | 275600 |
| 2023-12-01 | 28.35 | $5.62 | 462303 |
| 2023-11-30 | 27.82 | $5.50 | 450000 |
| 2023-11-29 | 27.55 | $5.46 | 333019 |
| 2023-11-28 | 27.26 | $5.36 | 405600 |
| 2023-11-27 | 27.35 | $5.26 | 250400 |
| 2023-11-24 | 27.67 | $5.25 | 193400 |
| 2023-11-22 | 27.85 | $5.33 | 285988 |
| 2023-11-21 | 27.88 | $5.27 | 310107 |
| 2023-11-20 | 28.10 | $5.29 | 281014 |
| 2023-11-17 | 28.33 | $5.24 | 633554 |
| 2023-11-16 | 28.68 | $5.08 | 463027 |
| 2023-11-15 | 29.45 | $5.07 | 471252 |
| 2023-11-14 | 30.26 | $5.02 | 692700 |
| 2023-11-13 | 31.38 | $4.64 | 206470 |
| 2023-11-10 | 32.44 | $4.70 | 414700 |
| 2023-11-09 | 33.55 | $4.52 | 333947 |
| 2023-11-08 | 34.66 | $4.66 | 402100 |
| 2023-11-07 | 35.65 | $4.70 | 236226 |
| 2023-11-06 | 37.51 | $4.71 | 161800 |
| 2023-11-03 | 39.29 | $4.78 | 700902 |
| 2023-11-02 | 41.08 | $4.63 | 802410 |
| 2023-11-01 | 42.91 | $4.21 | 276800 |
| 2023-10-31 | 42.96 | $4.20 | 552198 |
| 2023-10-30 | 43.06 | $4.14 | 325164 |
| 2023-10-27 | 42.43 | $4.01 | 407600 |
| 2023-10-26 | 41.76 | $4.13 | 549716 |
| 2023-10-25 | 41.16 | $4.02 | 326300 |
| 2023-10-24 | 39.80 | $4.12 | 369906 |
| 2023-10-23 | 38.49 | $4.03 | 495405 |
| 2023-10-20 | 37.04 | $4.13 | 457228 |
| 2023-10-19 | 35.59 | $4.05 | 918900 |
| 2023-10-18 | 34.05 | $4.23 | 372600 |
| 2023-10-17 | 32.69 | $4.44 | 521908 |
| 2023-10-16 | 31.64 | $4.50 | 488839 |
| 2023-10-13 | 30.63 | $4.41 | 347787 |
| 2023-10-12 | 29.56 | $4.53 | 309000 |
| 2023-10-11 | 28.64 | $4.57 | 599910 |
| 2023-10-10 | 27.77 | $4.58 | 285701 |
| 2023-10-09 | 26.99 | $4.60 | 450490 |
| 2023-10-06 | 26.04 | $4.61 | 327373 |
| 2023-10-05 | 24.99 | $4.59 | 385200 |
| 2023-10-04 | 23.88 | $4.52 | 525643 |
| 2023-10-03 | 22.14 | $4.43 | 871531 |
| 2023-10-02 | 20.39 | $4.63 | 671500 |
| 2023-09-29 | 18.98 | $4.88 | 490103 |
| 2023-09-28 | 17.99 | $5.00 | 1.1M |
| 2023-09-27 | 17.11 | $4.88 | 586800 |
| 2023-09-26 | 15.86 | $4.93 | 568406 |
| 2023-09-25 | 14.87 | $5.09 | 472800 |
| 2023-09-22 | 14.32 | $5.19 | 318400 |
| 2023-09-21 | 13.91 | $5.12 | 488869 |
| 2023-09-20 | 13.47 | $5.34 | 293141 |
| 2023-09-19 | 13.99 | $5.33 | 236026 |
| 2023-09-18 | 14.60 | $5.37 | 342401 |
| 2023-09-15 | 14.94 | $5.39 | 790141 |
| 2023-09-14 | 15.29 | $5.35 | 272153 |
| 2023-09-13 | 15.62 | $5.28 | 282600 |
| 2023-09-12 | 15.95 | $5.37 | 285400 |
| 2023-09-11 | 16.68 | $5.39 | 214400 |
| 2023-09-08 | 17.49 | $5.36 | 409300 |
| 2023-09-07 | 18.10 | $5.33 | 466200 |
| 2023-09-06 | 18.54 | $5.29 | 265000 |
| 2023-09-05 | 19.04 | $5.38 | 269000 |
| 2023-09-01 | 19.96 | $5.38 | 217412 |
| 2023-08-31 | 20.93 | $5.34 | 238000 |
| 2023-08-30 | 21.90 | $5.32 | 502300 |
| 2023-08-29 | 22.56 | $5.32 | 295000 |
| 2023-08-28 | 23.22 | $5.27 | 242300 |
| 2023-08-25 | 23.63 | $5.11 | 228300 |
| 2023-08-24 | 23.63 | $5.08 | 271815 |
| 2023-08-23 | 23.47 | $5.13 | 256600 |
| 2023-08-22 | 23.20 | $4.97 | 546026 |
| 2023-08-21 | 22.91 | $5.07 | 393900 |
| 2023-08-18 | 22.28 | $5.00 | 700919 |
| 2023-08-17 | 21.60 | $5.00 | 440000 |
| 2023-08-16 | 21.04 | $5.09 | 328900 |
| 2023-08-15 | 20.73 | $5.11 | 652135 |
| 2023-08-14 | 20.41 | $5.36 | 436700 |
| 2023-08-11 | 20.73 | $5.43 | 625241 |
| 2023-08-10 | 21.15 | $5.51 | 557306 |
| 2023-08-09 | 22.11 | $5.57 | 535400 |
| 2023-08-08 | 23.16 | $5.72 | 768046 |
| 2023-08-07 | 24.26 | $5.63 | 239500 |
| 2023-08-04 | 24.77 | $5.67 | 298133 |
| 2023-08-03 | 25.12 | $5.64 | 346109 |
| 2023-08-02 | 25.78 | $5.61 | 324500 |
| 2023-08-01 | 26.31 | $5.60 | 460380 |
| 2023-07-31 | 26.82 | $5.73 | 673154 |
| 2023-07-28 | 26.77 | $5.88 | 381325 |
| 2023-07-27 | 26.27 | $5.75 | 389409 |
| 2023-07-26 | 25.75 | $5.84 | 501756 |
| 2023-07-25 | 25.26 | $5.74 | 721500 |
| 2023-07-24 | 25.02 | $5.69 | 479900 |
| 2023-07-21 | 24.96 | $5.58 | 385450 |
| 2023-07-20 | 24.91 | $5.65 | 357023 |
| 2023-07-19 | 24.63 | $5.77 | 482221 |
| 2023-07-18 | 24.12 | $5.63 | 487505 |
| 2023-07-17 | 23.76 | $5.59 | 551502 |
| 2023-07-14 | 23.55 | $5.57 | 385352 |
| 2023-07-13 | 23.28 | $5.66 | 552762 |
| 2023-07-12 | 22.58 | $5.59 | 705700 |
| 2023-07-11 | 22.03 | $5.42 | 919000 |
| 2023-07-10 | 22.00 | $5.33 | 663426 |
| 2023-07-07 | 22.22 | $5.23 | 740502 |
| 2023-07-06 | 22.47 | $5.13 | 551382 |
| 2023-07-05 | 23.28 | $5.20 | 415500 |
| 2023-07-03 | 23.33 | $5.27 | 261037 |
| 2023-06-30 | 23.09 | $5.30 | 701442 |
| 2023-06-29 | 22.79 | $5.50 | 1.1M |
| 2023-06-28 | 22.13 | $5.39 | 518500 |
| 2023-06-27 | 21.77 | $5.32 | 539514 |
| 2023-06-26 | 21.39 | $5.30 | 856244 |
| 2023-06-23 | 21.12 | $5.18 | 1.2M |
| 2023-06-22 | 21.20 | $5.19 | 589529 |
| 2023-06-21 | 21.24 | $5.30 | 531801 |
| 2023-06-20 | 21.28 | $5.25 | 522393 |
| 2023-06-16 | 21.12 | $5.27 | 926200 |
| 2023-06-15 | 20.95 | $5.30 | 434148 |
| 2023-06-14 | 20.87 | $5.21 | 476300 |
| 2023-06-13 | 20.71 | $5.26 | 713729 |
| 2023-06-12 | 20.68 | $5.20 | 464100 |
| 2023-06-09 | 20.80 | $5.11 | 573216 |
| 2023-06-08 | 20.86 | $5.23 | 283762 |
| 2023-06-07 | 20.67 | $5.31 | 768674 |
| 2023-06-06 | 20.33 | $5.23 | 904200 |
| 2023-06-05 | 20.23 | $4.94 | 357917 |
| 2023-06-02 | 20.57 | $5.07 | 649900 |
| 2023-06-01 | 20.92 | $4.81 | 625300 |
| 2023-05-31 | 21.87 | $4.67 | 2.0M |
| 2023-05-30 | 22.87 | $4.86 | 415914 |
| 2023-05-26 | 23.26 | $4.83 | 620500 |
| 2023-05-25 | 23.79 | $4.74 | 786843 |
| 2023-05-24 | 24.49 | $4.82 | 518193 |
| 2023-05-23 | 24.68 | $4.93 | 1.2M |
| 2023-05-22 | 24.78 | $4.79 | 1.1M |
| 2023-05-19 | 25.34 | $4.59 | 656781 |
| 2023-05-18 | 26.42 | $4.42 | 308171 |
| 2023-05-17 | 27.27 | $4.35 | 498700 |
| 2023-05-16 | 27.90 | $4.21 | 283416 |
| 2023-05-15 | 28.37 | $4.30 | 413400 |
| 2023-05-12 | 29.08 | $4.31 | 352748 |
| 2023-05-11 | 29.68 | $4.32 | 642721 |
| 2023-05-10 | 30.31 | $4.24 | 823117 |
| 2023-05-09 | 30.97 | $4.10 | 407455 |
| 2023-05-08 | 30.84 | $4.11 | 439200 |
| 2023-05-05 | 30.76 | $4.13 | 598847 |
| 2023-05-04 | 30.60 | $4.03 | 655600 |
| 2023-05-03 | 30.04 | $4.07 | 518218 |
| 2023-05-02 | 29.62 | $4.13 | 732911 |
| 2023-05-01 | 29.17 | $4.34 | 363300 |
| 2023-04-28 | 29.21 | $4.47 | 561700 |
| 2023-04-27 | 29.40 | $4.40 | 350500 |
| 2023-04-26 | 29.26 | $4.27 | 692800 |
| 2023-04-25 | 28.95 | $4.23 | 770200 |
| 2023-04-24 | 28.30 | $4.32 | 460500 |
| 2023-04-21 | 27.75 | $4.40 | 716907 |
| 2023-04-20 | 27.34 | $4.50 | 510800 |
| 2023-04-19 | 27.12 | $4.60 | 873113 |
| 2023-04-18 | 27.13 | $4.63 | 711814 |
| 2023-04-17 | 27.19 | $4.85 | 1.1M |
| 2023-04-14 | 27.25 | $4.60 | 1.1M |
| 2023-04-13 | 26.78 | $4.58 | 640716 |
| 2023-04-12 | 26.21 | $4.66 | 346647 |
| 2023-04-11 | 25.86 | $4.73 | 607333 |
| 2023-04-10 | 25.63 | $4.74 | 601436 |
| 2023-04-06 | 25.38 | $4.85 | 515400 |
| 2023-04-05 | 25.51 | $4.82 | 952800 |
| 2023-04-04 | 25.38 | $4.82 | 436646 |
| 2023-04-03 | 25.29 | $4.88 | 640600 |
| 2023-03-31 | 25.29 | $4.96 | 844369 |
| 2023-03-30 | 25.18 | $5.04 | 1.0M |
| 2023-03-29 | 25.32 | $5.02 | 960228 |
| 2023-03-28 | 25.20 | $4.93 | 803125 |
| 2023-03-27 | 24.99 | $4.96 | 888433 |
| 2023-03-24 | 24.84 | $4.91 | 1.3M |
| 2023-03-23 | 24.24 | $4.85 | 1.1M |
| 2023-03-22 | 23.67 | $4.89 | 999421 |
| 2023-03-21 | 23.15 | $5.11 | 1.5M |
| 2023-03-20 | 22.99 | $5.06 | 1.6M |
| 2023-03-17 | 22.62 | $4.93 | 14.5M |
| 2023-03-16 | 22.15 | $5.14 | 1.5M |
| 2023-03-15 | 21.65 | $5.04 | 2.1M |
| 2023-03-14 | 20.78 | $5.14 | 1.9M |
| 2023-03-13 | 20.22 | $4.93 | 2.5M |
| 2023-03-10 | 18.91 | $5.19 | 1.9M |
| 2023-03-09 | 17.90 | $5.30 | 1.4M |
| 2023-03-08 | 17.18 | $5.53 | 1.3M |
| 2023-03-07 | 16.60 | $5.61 | 1.3M |
| 2023-03-06 | 16.23 | $5.76 | 2.5M |
| 2023-03-03 | 15.74 | $5.97 | 563400 |
| 2023-03-02 | 15.75 | $5.76 | 391600 |
| 2023-03-01 | 14.99 | $5.79 | 847510 |
| 2023-02-28 | 14.20 | $5.99 | 647400 |
| 2023-02-27 | 14.00 | $5.92 | 645200 |
| 2023-02-24 | 13.79 | $6.03 | 687000 |
| 2023-02-23 | 13.57 | $6.13 | 531605 |
| 2023-02-22 | 13.81 | $6.03 | 526944 |
| 2023-02-21 | 14.02 | $6.01 | 554600 |
| 2023-02-17 | 14.23 | $6.19 | 379800 |
| 2023-02-16 | 14.58 | $6.12 | 754500 |
| 2023-02-15 | 14.84 | $6.17 | 822442 |
| 2023-02-14 | 15.12 | $6.20 | 944100 |
| 2023-02-13 | 15.80 | $6.18 | 758600 |
| 2023-02-10 | 16.57 | $6.13 | 408100 |
| 2023-02-09 | 17.19 | $6.08 | 431900 |
| 2023-02-08 | 17.85 | $6.22 | 326000 |
| 2023-02-07 | 18.61 | $6.49 | 385026 |
| 2023-02-06 | 18.99 | $6.46 | 292907 |
| 2023-02-03 | 19.24 | $6.78 | 410600 |
| 2023-02-02 | 18.74 | $6.98 | 485300 |
| 2023-02-01 | 17.94 | $6.73 | 432300 |
| 2023-01-31 | 17.48 | $6.68 | 501009 |
| 2023-01-30 | 17.21 | $6.34 | 345448 |
| 2023-01-27 | 17.61 | $6.40 | 238646 |
| 2023-01-26 | 18.03 | $6.28 | 300107 |
| 2023-01-25 | 18.50 | $6.35 | 221141 |
| 2023-01-24 | 19.17 | $6.32 | 206000 |
| 2023-01-23 | 19.64 | $6.46 | 290104 |
| 2023-01-20 | 20.11 | $6.40 | 337300 |
| 2023-01-19 | 20.80 | $6.21 | 379000 |
| 2023-01-18 | 21.78 | $6.23 | 310400 |
| 2023-01-17 | 22.80 | $6.20 | 349016 |
| 2023-01-13 | 23.69 | $6.19 | 311620 |
| 2023-01-12 | 24.82 | $6.11 | 464700 |
| 2023-01-11 | 25.88 | $5.93 | 376476 |
| 2023-01-10 | 26.56 | $5.81 | 338500 |
| 2023-01-09 | 26.84 | $5.71 | 416532 |
| 2023-01-06 | 27.14 | $5.73 | 326614 |
| 2023-01-05 | 27.30 | $5.70 | 428308 |
| 2023-01-04 | 27.38 | $5.59 | 836200 |
| 2023-01-03 | 27.25 | $5.50 | 518700 |
| 2022-12-30 | 26.89 | $5.36 | 826707 |
| 2022-12-29 | 25.83 | $5.34 | 850800 |
| 2022-12-28 | 24.71 | $5.32 | 918180 |
| 2022-12-27 | 23.69 | $5.66 | 491464 |
| 2022-12-23 | 23.04 | $5.74 | 474712 |
| 2022-12-22 | 22.41 | $5.76 | 657234 |
| 2022-12-21 | 21.75 | $5.83 | 841725 |
| 2022-12-20 | 21.22 | $5.78 | 863907 |
| 2022-12-19 | 20.72 | $6.07 | 980300 |
| 2022-12-16 | 20.54 | $5.98 | 1.6M |
| 2022-12-15 | 20.35 | $6.18 | 2.2M |
| 2022-12-14 | 20.15 | $6.54 | 1.1M |
| 2022-12-13 | 20.57 | $6.38 | 759700 |
| 2022-12-12 | 21.17 | $6.55 | 565448 |
| 2022-12-09 | 21.52 | $6.63 | 416510 |
| 2022-12-08 | 22.04 | $6.59 | 371500 |
| 2022-12-07 | 22.57 | $6.50 | 562259 |
| 2022-12-06 | 23.00 | $6.47 | 458208 |
| 2022-12-05 | 23.44 | $6.59 | 532309 |
| 2022-12-02 | 23.97 | $6.57 | 599637 |
| 2022-12-01 | 24.43 | $6.55 | 474317 |
| 2022-11-30 | 25.05 | $6.41 | 770625 |
| 2022-11-29 | 25.29 | $6.31 | 677216 |
| 2022-11-28 | 25.59 | $6.29 | 561100 |
| 2022-11-25 | 25.96 | $6.36 | 245500 |
| 2022-11-23 | 26.25 | $6.12 | 337300 |
| 2022-11-22 | 26.15 | $6.02 | 736144 |
| 2022-11-21 | 25.89 | $5.88 | 590300 |
| 2022-11-18 | 25.68 | $6.00 | 2.0M |
| 2022-11-17 | 25.42 | $5.66 | 964200 |
| 2022-11-16 | 24.70 | $5.80 | 998200 |
| 2022-11-15 | 24.22 | $6.24 | 637420 |
| 2022-11-14 | 24.12 | $6.46 | 815238 |
| 2022-11-11 | 24.09 | $6.60 | 966700 |
| 2022-11-10 | 24.13 | $6.33 | 1.6M |
| 2022-11-09 | 23.84 | $6.20 | 1.4M |
| 2022-11-08 | 23.62 | $7.24 | 735800 |
| 2022-11-07 | 24.39 | $7.30 | 585915 |
| 2022-11-04 | 25.38 | $7.57 | 449200 |
| 2022-11-03 | 26.67 | $7.34 | 365048 |
| 2022-11-02 | 27.85 | $7.59 | 923847 |
| 2022-11-01 | 29.03 | $7.93 | 416400 |
| 2022-10-31 | 29.79 | $7.86 | 526700 |
| 2022-10-28 | 30.73 | $7.93 | 491702 |
| 2022-10-27 | 31.73 | $7.59 | 348102 |
| 2022-10-26 | 33.19 | $7.41 | 513720 |
| 2022-10-25 | 34.82 | $7.19 | 528541 |
| 2022-10-24 | 36.09 | $6.70 | 345921 |
| 2022-10-21 | 36.52 | $6.62 | 354351 |
| 2022-10-20 | 36.72 | $6.54 | 417006 |
| 2022-10-19 | 36.93 | $6.63 | 494600 |
| 2022-10-18 | 37.21 | $6.76 | 718400 |
| 2022-10-17 | 37.68 | $6.82 | 777472 |
| 2022-10-14 | 37.89 | $6.56 | 679500 |
| 2022-10-13 | 38.02 | $6.71 | 614516 |
| 2022-10-12 | 37.80 | $6.47 | 439234 |
| 2022-10-11 | 37.21 | $6.51 | 945851 |
| 2022-10-10 | 36.51 | $6.08 | 534100 |
| 2022-10-07 | 35.50 | $6.24 | 926543 |
| 2022-10-06 | 34.49 | $6.30 | 1.1M |
| 2022-10-05 | 33.52 | $6.61 | 718700 |
| 2022-10-04 | 32.58 | $7.04 | 1.1M |
| 2022-10-03 | 31.77 | $6.55 | 840983 |
| 2022-09-30 | 30.02 | $6.44 | 812046 |
| 2022-09-29 | 28.28 | $7.22 | 1.3M |
| 2022-09-28 | 26.57 | $7.43 | 474900 |
| 2022-09-27 | 25.27 | $7.43 | 660800 |
| 2022-09-26 | 23.90 | $7.62 | 831500 |
| 2022-09-23 | 22.49 | $8.10 | 395917 |
| 2022-09-22 | 21.56 | $8.48 | 349549 |
| 2022-09-21 | 21.00 | $8.70 | 318717 |
| 2022-09-20 | 20.80 | $8.58 | 442000 |
| 2022-09-19 | 20.20 | $8.77 | 358519 |
| 2022-09-16 | 19.56 | $8.61 | 1.1M |
| 2022-09-15 | 18.60 | $8.61 | 633661 |
| 2022-09-14 | 17.85 | $9.11 | 470521 |
| 2022-09-13 | 17.38 | $8.81 | 367000 |
| 2022-09-12 | 16.89 | $9.34 | 315865 |
| 2022-09-09 | 16.90 | $9.10 | 228100 |
| 2022-09-08 | 16.27 | $8.83 | 229255 |
| 2022-09-07 | 15.00 | $8.89 | 296000 |
| 2022-09-06 | 13.72 | $8.96 | 476700 |
| 2022-09-02 | 12.45 | $9.10 | 269800 |
| 2022-09-01 | 11.41 | $9.20 | 376197 |
| 2022-08-31 | 10.41 | $9.42 | 711300 |
| 2022-08-30 | 9.89 | $9.77 | 273200 |
| 2022-08-29 | 9.97 | $9.88 | 153247 |
| 2022-08-26 | 10.05 | $9.85 | 190600 |
| 2022-08-25 | 10.39 | $10.04 | 235600 |
| 2022-08-24 | 10.88 | $9.89 | 197600 |
| 2022-08-23 | 10.86 | $9.89 | 232208 |
| 2022-08-22 | 10.84 | $9.77 | 260144 |
| 2022-08-19 | 10.81 | $10.06 | 247501 |
| 2022-08-18 | 11.27 | $10.10 | 136330 |
| 2022-08-17 | 11.75 | $10.04 | 209000 |
| 2022-08-16 | 12.17 | $10.19 | 289237 |
| 2022-08-15 | 12.71 | $10.19 | 299816 |
| 2022-08-12 | 13.30 | $10.15 | 177700 |
| 2022-08-11 | 13.84 | $9.97 | 228832 |
| 2022-08-10 | 14.26 | $10.00 | 440713 |
| 2022-08-09 | 14.70 | $10.44 | 297209 |
| 2022-08-08 | 14.97 | $10.45 | 210802 |
| 2022-08-05 | 15.14 | $10.33 | 141233 |
| 2022-08-04 | 15.63 | $10.33 | 176141 |
| 2022-08-03 | 16.14 | $10.44 | 235835 |
| 2022-08-02 | 16.30 | $10.41 | 161800 |
| 2022-08-01 | 16.47 | $10.72 | 225246 |
| 2022-07-29 | 16.52 | $10.61 | 235300 |
| 2022-07-28 | 16.23 | $10.65 | 272523 |
| 2022-07-27 | 16.06 | $10.55 | 322113 |
| 2022-07-26 | 16.13 | $10.13 | 189533 |
| 2022-07-25 | 16.97 | $9.97 | 213200 |
| 2022-07-22 | 17.60 | $9.93 | 184926 |
| 2022-07-21 | 18.18 | $9.86 | 210846 |
| 2022-07-20 | 18.57 | $9.87 | 521430 |
| 2022-07-19 | 19.30 | $9.94 | 246612 |
| 2022-07-18 | 20.07 | $9.58 | 168837 |
| 2022-07-15 | 20.12 | $9.53 | 195300 |
| 2022-07-14 | 20.04 | $9.33 | 193500 |
| 2022-07-13 | 19.73 | $9.56 | 249044 |
| 2022-07-12 | 19.62 | $9.48 | 292500 |
| 2022-07-11 | 19.65 | $9.52 | 232500 |
| 2022-07-08 | 19.70 | $9.60 | 235200 |
| 2022-07-07 | 19.73 | $9.57 | 245200 |
| 2022-07-06 | 19.90 | $9.55 | 277029 |
| 2022-07-05 | 20.09 | $9.75 | 440015 |
| 2022-07-01 | 20.17 | $9.79 | 254511 |
| 2022-06-30 | 20.32 | $9.57 | 361200 |
| 2022-06-29 | 20.16 | $9.85 | 331043 |
| 2022-06-28 | 20.52 | $10.06 | 288180 |
| 2022-06-27 | 21.25 | $10.04 | 277500 |
| 2022-06-24 | 21.97 | $10.11 | 729100 |
| 2022-06-23 | 22.53 | $9.84 | 417523 |
| 2022-06-22 | 22.81 | $9.87 | 674400 |
| 2022-06-21 | 23.04 | $9.76 | 666000 |
| 2022-06-17 | 23.27 | $9.44 | 2.0M |
| 2022-06-16 | 22.87 | $8.88 | 869065 |
| 2022-06-15 | 21.81 | $9.44 | 602526 |
| 2022-06-14 | 21.12 | $9.32 | 557720 |
| 2022-06-13 | 20.40 | $9.69 | 649005 |
| 2022-06-10 | 20.12 | $10.68 | 318000 |
| 2022-06-09 | 20.85 | $10.87 | 601830 |
| 2022-06-08 | 20.87 | $10.94 | 317900 |
| 2022-06-07 | 20.93 | $11.11 | 498614 |
| 2022-06-06 | 20.90 | $10.97 | 300906 |
| 2022-06-03 | 20.68 | $10.98 | 287311 |
| 2022-06-02 | 20.56 | $11.06 | 279000 |
| 2022-06-01 | 20.41 | $11.05 | 447800 |
| 2022-05-31 | 20.25 | $11.00 | 685400 |
| 2022-05-27 | 20.25 | $10.90 | 211247 |
| 2022-05-26 | 20.24 | $10.75 | 315551 |
| 2022-05-25 | 20.45 | $10.53 | 297908 |
| 2022-05-24 | 21.05 | $10.41 | 352246 |
| 2022-05-23 | 22.10 | $10.23 | 373500 |
| 2022-05-20 | 23.07 | $9.88 | 429200 |
| 2022-05-19 | 23.25 | $9.85 | 460447 |
| 2022-05-18 | 23.61 | $9.98 | 404100 |
| 2022-05-17 | 24.09 | $10.11 | 330606 |
| 2022-05-16 | 24.84 | $9.96 | 253014 |
| 2022-05-13 | 25.38 | $10.06 | 263305 |
| 2022-05-12 | 25.96 | $9.91 | 366300 |
| 2022-05-11 | 26.05 | $9.96 | 387600 |
| 2022-05-10 | 26.33 | $9.90 | 340300 |
| 2022-05-09 | 26.39 | $9.79 | 412700 |
| 2022-05-06 | 26.48 | $10.17 | 362500 |
| 2022-05-05 | 27.06 | $10.28 | 318241 |
| 2022-05-04 | 27.89 | $10.44 | 399041 |
| 2022-05-03 | 28.72 | $10.24 | 680000 |
| 2022-05-02 | 29.24 | $9.71 | 497800 |
| 2022-04-29 | 28.45 | $9.73 | 388407 |
| 2022-04-28 | 27.80 | $9.90 | 288600 |
| 2022-04-27 | 26.88 | $9.68 | 411341 |
| 2022-04-26 | 25.84 | $9.84 | 434900 |
| 2022-04-25 | 24.97 | $10.09 | 491515 |
| 2022-04-22 | 24.07 | $10.02 | 470400 |
| 2022-04-21 | 23.25 | $10.23 | 172100 |
| 2022-04-20 | 22.73 | $10.41 | 299900 |
| 2022-04-19 | 22.10 | $10.04 | 548914 |
| 2022-04-18 | 21.21 | $10.30 | 218200 |
| 2022-04-14 | 20.69 | $10.44 | 272800 |
| 2022-04-13 | 20.27 | $10.45 | 290700 |
| 2022-04-12 | 19.98 | $10.38 | 246129 |
| 2022-04-11 | 19.43 | $10.34 | 236341 |
| 2022-04-08 | 18.86 | $10.34 | 211700 |
| 2022-04-07 | 18.01 | $10.31 | 528100 |
| 2022-04-06 | 17.11 | $10.59 | 423347 |
| 2022-04-05 | 16.70 | $10.81 | 360900 |
| 2022-04-04 | 16.61 | $11.09 | 214123 |
| 2022-04-01 | 16.68 | $11.15 | 237300 |
| 2022-03-31 | 17.19 | $11.12 | 366200 |
| 2022-03-30 | 17.69 | $11.29 | 301905 |
| 2022-03-29 | 18.50 | $11.43 | 388600 |
| 2022-03-28 | 19.19 | $11.18 | 251890 |
| 2022-03-25 | 19.97 | $11.29 | 182600 |
| 2022-03-24 | 20.70 | $11.16 | 218300 |
| 2022-03-23 | 21.14 | $11.00 | 211638 |
| 2022-03-22 | 21.79 | $11.23 | 262000 |
| 2022-03-21 | 22.91 | $11.16 | 636600 |
| 2022-03-18 | 23.66 | $11.06 | 553827 |
| 2022-03-17 | 24.29 | $11.01 | 129724 |
| 2022-03-16 | 24.77 | $11.00 | 221600 |
| 2022-03-15 | 25.23 | $10.81 | 243800 |
| 2022-03-14 | 25.37 | $10.80 | 230210 |
| 2022-03-11 | 25.64 | $11.00 | 185200 |
| 2022-03-10 | 25.66 | $10.85 | 190509 |
| 2022-03-09 | 25.17 | $10.92 | 203600 |
| 2022-03-08 | 24.90 | $10.77 | 257911 |
| 2022-03-07 | 24.24 | $10.68 | 507854 |
| 2022-03-04 | 23.53 | $11.12 | 261945 |
| 2022-03-03 | 23.11 | $11.13 | 212941 |
| 2022-03-02 | 22.75 | $11.06 | 238200 |
| 2022-03-01 | 22.20 | $10.89 | 488427 |
| 2022-02-28 | 21.62 | $11.22 | 455017 |
| 2022-02-25 | 21.20 | $11.08 | 460452 |
| 2022-02-24 | 20.57 | $11.36 | 414100 |
| 2022-02-23 | 19.95 | $11.22 | 428821 |
| 2022-02-22 | 19.68 | $11.32 | 542900 |
| 2022-02-18 | 19.54 | $11.58 | 1.2M |
| 2022-02-17 | 19.86 | $11.54 | 291000 |
| 2022-02-16 | 20.19 | $11.84 | 238500 |
| 2022-02-15 | 20.74 | $11.67 | 289400 |
| 2022-02-14 | 20.95 | $11.31 | 480404 |
| 2022-02-11 | 20.55 | $11.34 | 371323 |
| 2022-02-10 | 20.16 | $11.40 | 325200 |
| 2022-02-09 | 19.86 | $11.69 | 457800 |
| 2022-02-08 | 19.89 | $11.62 | 276819 |
| 2022-02-07 | 19.91 | $11.57 | 390100 |
| 2022-02-04 | 19.65 | $11.50 | 231100 |
| 2022-02-03 | 19.18 | $11.54 | 200700 |
| 2022-02-02 | 19.03 | $11.73 | 251900 |
| 2022-02-01 | 18.99 | $11.88 | 290200 |
| 2022-01-31 | 19.37 | $12.10 | 449100 |
| 2022-01-28 | 19.78 | $11.94 | 573500 |
| 2022-01-27 | 19.90 | $11.76 | 344400 |
| 2022-01-26 | 20.22 | $11.66 | 278900 |
| 2022-01-25 | 20.56 | $11.72 | 219000 |
| 2022-01-24 | 20.47 | $11.57 | 432920 |
| 2022-01-21 | 19.92 | $11.64 | 349400 |
| 2022-01-20 | 20.14 | $11.81 | 258913 |
| 2022-01-19 | 20.69 | $11.95 | 293418 |
| 2022-01-18 | 21.43 | $12.03 | 276300 |
| 2022-01-14 | 22.52 | $12.17 | 253134 |
| 2022-01-13 | 23.34 | $12.05 | 176214 |
| 2022-01-12 | 24.49 | $11.95 | 207055 |
| 2022-01-11 | 25.32 | $11.95 | 174600 |
| 2022-01-10 | 26.17 | $11.85 | 232000 |
| 2022-01-07 | 26.82 | $11.87 | 277800 |
| 2022-01-06 | 27.50 | $11.80 | 366200 |
| 2022-01-05 | 28.02 | $11.75 | 497822 |
| 2022-01-04 | 28.56 | $11.89 | 262800 |
| 2022-01-03 | 29.41 | $12.00 | 284700 |
| 2021-12-31 | 30.22 | $11.71 | 461700 |
| 2021-12-30 | 30.31 | $11.72 | 365226 |
| 2021-12-29 | 30.54 | $12.06 | 364500 |
| 2021-12-28 | 31.02 | $12.05 | 215200 |
| 2021-12-27 | 31.80 | $12.08 | 291800 |
| 2021-12-23 | 32.24 | $12.10 | 254900 |
| 2021-12-22 | 32.75 | $11.98 | 337700 |
| 2021-12-21 | 33.05 | $11.72 | 735000 |
| 2021-12-20 | 33.00 | $11.41 | 690406 |
| 2021-12-17 | 32.17 | $11.65 | 1.2M |
| 2021-12-16 | 31.54 | $11.44 | 420637 |
| 2021-12-15 | 30.98 | $11.57 | 729286 |
| 2021-12-14 | 29.96 | $11.53 | 403145 |
| 2021-12-13 | 29.14 | $11.68 | 509003 |
| 2021-12-10 | 28.08 | $11.91 | 324536 |
| 2021-12-09 | 27.31 | $12.00 | 355800 |
| 2021-12-08 | 26.62 | $12.34 | 589000 |
| 2021-12-07 | 26.29 | $12.23 | 607100 |
| 2021-12-06 | 25.86 | $12.24 | 554039 |
| 2021-12-03 | 25.44 | $12.07 | 345900 |
| 2021-12-02 | 24.64 | $12.32 | 373500 |
| 2021-12-01 | 23.78 | $11.96 | 472210 |
| 2021-11-30 | 22.95 | $12.33 | 460530 |
| 2021-11-29 | 22.28 | $12.38 | 498900 |
| 2021-11-26 | 21.69 | $12.32 | 386500 |
| 2021-11-24 | 21.06 | $12.57 | 205600 |
| 2021-11-23 | 21.18 | $12.49 | 270609 |
| 2021-11-22 | 21.30 | $12.33 | 263743 |
| 2021-11-19 | 20.95 | $12.29 | 246800 |
| 2021-11-18 | 20.59 | $12.45 | 291413 |
| 2021-11-17 | 20.36 | $12.70 | 542700 |
| 2021-11-16 | 20.43 | $12.89 | 439000 |
| 2021-11-15 | 21.02 | $13.24 | 549100 |
| 2021-11-12 | 21.70 | $13.59 | 689050 |
| 2021-11-11 | 22.23 | $13.77 | 222817 |
| 2021-11-10 | 21.51 | $13.74 | 292100 |
| 2021-11-09 | 20.77 | $13.84 | 243947 |
| 2021-11-08 | 19.98 | $13.74 | 153300 |
| 2021-11-05 | 19.44 | $13.79 | 340846 |
| 2021-11-04 | 18.94 | $13.42 | 219515 |
| 2021-11-03 | 18.79 | $13.55 | 245822 |
| 2021-11-02 | 18.52 | $13.41 | 176800 |
| 2021-11-01 | 18.23 | $13.68 | 214323 |
| 2021-10-29 | 18.10 | $13.40 | 165800 |
| 2021-10-28 | 18.52 | $13.37 | 177135 |
| 2021-10-27 | 18.74 | $13.34 | 172622 |
| 2021-10-26 | 19.28 | $13.30 | 197334 |
| 2021-10-25 | 19.74 | $13.49 | 143445 |
| 2021-10-22 | 19.84 | $13.40 | 173900 |
| 2021-10-21 | 19.97 | $13.52 | 246800 |
| 2021-10-20 | 20.12 | $13.56 | 167636 |
| 2021-10-19 | 20.40 | $13.40 | 215739 |
| 2021-10-18 | 20.70 | $13.45 | 215416 |
| 2021-10-15 | 21.16 | $13.34 | 246927 |
| 2021-10-14 | 21.57 | $13.48 | 203741 |
| 2021-10-13 | 22.19 | $13.48 | 271700 |
| 2021-10-12 | 22.88 | $13.57 | 140000 |
| 2021-10-11 | 23.07 | $13.52 | 133500 |
| 2021-10-08 | 23.27 | $13.60 | 112641 |
| 2021-10-07 | 23.51 | $13.58 | 243100 |
| 2021-10-06 | 23.74 | $13.63 | 196720 |
| 2021-10-05 | 24.19 | $13.72 | 265711 |
| 2021-10-04 | 24.57 | $13.52 | 273632 |
| 2021-10-01 | 24.79 | $13.54 | 300461 |
| 2021-09-30 | 25.11 | $13.17 | 366600 |
| 2021-09-29 | 25.80 | $13.57 | 306700 |
| 2021-09-28 | 26.08 | $13.43 | 301600 |
| 2021-09-27 | 26.45 | $13.61 | 299734 |
| 2021-09-24 | 26.51 | $13.53 | 203588 |
| 2021-09-23 | 26.79 | $13.50 | 152149 |
| 2021-09-22 | 27.09 | $13.39 | 182339 |
| 2021-09-21 | 27.50 | $13.37 | 138138 |
| 2021-09-20 | 28.01 | $13.29 | 242025 |
| 2021-09-17 | 28.66 | $13.50 | 889100 |
| 2021-09-16 | 29.08 | $13.23 | 213200 |
| 2021-09-15 | 29.62 | $13.35 | 212917 |
| 2021-09-14 | 30.24 | $13.23 | 273416 |
| 2021-09-13 | 30.90 | $13.37 | 314700 |
| 2021-09-10 | 31.60 | $13.15 | 270900 |
| 2021-09-09 | 32.33 | $13.48 | 248344 |
| 2021-09-08 | 32.71 | $13.53 | 295700 |
| 2021-09-07 | 33.01 | $13.64 | 230500 |
| 2021-09-03 | 33.15 | $13.81 | 168310 |
| 2021-09-02 | 33.17 | $13.76 | 204732 |
| 2021-09-01 | 33.18 | $13.77 | 185900 |
| 2021-08-31 | 33.20 | $13.76 | 236600 |
| 2021-08-30 | 33.24 | $13.59 | 223600 |
| 2021-08-27 | 33.36 | $13.72 | 380800 |
| 2021-08-26 | 33.49 | $13.48 | 201007 |
| 2021-08-25 | 33.74 | $13.65 | 213622 |
| 2021-08-24 | 33.91 | $13.62 | 212700 |
| 2021-08-23 | 34.08 | $13.41 | 180152 |
| 2021-08-20 | 34.40 | $13.27 | 338514 |
| 2021-08-19 | 34.83 | $12.97 | 371046 |
| 2021-08-18 | 35.34 | $13.15 | 356600 |
| 2021-08-17 | 35.69 | $13.33 | 244900 |
| 2021-08-16 | 36.09 | $13.41 | 303805 |
| 2021-08-13 | 36.39 | $13.40 | 336100 |
| 2021-08-12 | 36.70 | $13.03 | 392933 |
| 2021-08-11 | 37.25 | $12.94 | 248924 |
| 2021-08-10 | 37.87 | $12.95 | 1.0M |
| 2021-08-09 | 38.53 | $13.88 | 185913 |
| 2021-08-06 | 37.85 | $14.10 | 145400 |
| 2021-08-05 | 37.01 | $14.03 | 168822 |
| 2021-08-04 | 36.17 | $13.80 | 201501 |
| 2021-08-03 | 35.31 | $14.13 | 205300 |
| 2021-08-02 | 34.36 | $13.91 | 267736 |
| 2021-07-30 | 33.19 | $14.11 | 185900 |
| 2021-07-29 | 31.80 | $14.23 | 152722 |
| 2021-07-28 | 30.25 | $14.18 | 170200 |
| 2021-07-27 | 28.63 | $14.01 | 144500 |
| 2021-07-26 | 26.97 | $14.12 | 153200 |
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