Is HCM Acquisition Corp (HCMA) a Buy, Sell, or Hold?
Enter your email address below for free access to our HCM Acquisition Corp (HCMA) research center and poll results.
NASDAQ : HCMA
HCM Acquisition Corp
$10.32 USD
-$0.02 (-0.17%)
- Volume
- 6
- Average Volume
- 37.28K
- Market Capitalization
- $136.06M
- P/E Ratio
- 89.04
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.49
- Year Low
- $10.03
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.07
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.30
2026-07-17
Close Price
$10.32
Vol: 6
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.11
Average
10.37
Maximum
11.31
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.30 | $10.32 | 6 |
| 2026-07-16 | 10.30 | $10.32 | 4 |
| 2026-07-15 | 10.29 | $10.32 | 125110 |
| 2026-07-14 | 10.29 | $10.32 | 3 |
| 2026-07-13 | 10.29 | $10.32 | 3 |
| 2026-07-10 | 10.29 | $10.32 | 3 |
| 2026-07-09 | 10.28 | $10.32 | 3 |
| 2026-07-08 | 10.28 | $10.32 | 437 |
| 2026-07-07 | 10.28 | $10.33 | 1000 |
| 2026-07-06 | 10.27 | $10.33 | 3300 |
| 2026-07-02 | 10.27 | $10.30 | 21205 |
| 2026-07-01 | 10.27 | $10.26 | 518 |
| 2026-06-30 | 10.27 | $10.28 | 31100 |
| 2026-06-29 | 10.27 | $10.28 | 7008 |
| 2026-06-26 | 10.27 | $10.29 | 13108 |
| 2026-06-25 | 10.26 | $10.29 | 62818 |
| 2026-06-24 | 10.26 | $10.25 | 46000 |
| 2026-06-23 | 10.26 | $10.25 | 7 |
| 2026-06-22 | 10.26 | $10.25 | 7228 |
| 2026-06-18 | 10.26 | $10.28 | 5732 |
| 2026-06-17 | 10.25 | $10.28 | 3500 |
| 2026-06-16 | 10.24 | $10.28 | 1207 |
| 2026-06-15 | 10.24 | $10.28 | 40441 |
| 2026-06-12 | 10.23 | $10.26 | 388342 |
| 2026-06-11 | 10.23 | $10.25 | 50095 |
| 2026-06-10 | 10.22 | $10.24 | 1700 |
| 2026-06-09 | 10.22 | $10.26 | 1 |
| 2026-06-08 | 10.21 | $10.26 | 5032 |
| 2026-06-05 | 10.21 | $10.26 | 8100 |
| 2026-06-04 | 10.20 | $10.26 | 400 |
| 2026-06-03 | 10.19 | $10.26 | 17258 |
| 2026-06-02 | 10.19 | $10.26 | 337000 |
| 2026-06-01 | 10.18 | $10.28 | 5600 |
| 2026-05-29 | 10.18 | $10.27 | 468400 |
| 2026-05-28 | 10.17 | $10.25 | 5007 |
| 2026-05-27 | 10.17 | $10.25 | 10028 |
| 2026-05-26 | 10.16 | $10.24 | 158138 |
| 2026-05-22 | 10.16 | $10.22 | 39000 |
| 2026-05-21 | 10.15 | $10.19 | 74947 |
| 2026-05-20 | 10.15 | $10.16 | 67763 |
| 2026-05-19 | 10.15 | $10.15 | 21000 |
| 2026-05-18 | 10.15 | $10.15 | 131017 |
| 2026-05-15 | 10.15 | $10.15 | 499 |
| 2026-05-14 | 10.15 | $10.15 | 6500 |
| 2026-05-13 | 10.15 | $10.15 | 4805 |
| 2026-05-12 | 10.14 | $10.15 | 20397 |
| 2026-05-11 | 10.14 | $10.15 | 2035 |
| 2026-05-08 | 10.14 | $10.15 | 5031 |
| 2026-05-07 | 10.14 | $10.15 | 7 |
| 2026-05-06 | 10.14 | $10.15 | 3500 |
| 2026-05-05 | 10.13 | $10.15 | 210 |
| 2026-05-04 | 10.13 | $10.15 | 136 |
| 2026-05-01 | 10.13 | $10.15 | — |
| 2026-04-30 | 10.12 | $10.15 | 16405 |
| 2026-04-29 | 10.12 | $10.15 | 9800 |
| 2026-04-28 | 10.12 | $10.15 | 10032 |
| 2026-04-27 | 10.11 | $10.15 | 19214 |
| 2026-04-24 | 10.11 | $10.15 | 1000 |
| 2026-04-23 | 10.11 | $10.14 | 200 |
| 2026-04-22 | 10.11 | $10.14 | 34647 |
| 2026-04-21 | 10.10 | $10.13 | 12300 |
| 2026-04-20 | 10.10 | $10.14 | 1400 |
| 2026-04-17 | 10.10 | $10.13 | 733 |
| 2026-04-16 | 10.10 | $10.12 | 2300 |
| 2026-04-15 | 10.10 | $10.11 | 200 |
| 2026-04-14 | 10.10 | $10.12 | 18211 |
| 2026-04-13 | 10.10 | $10.10 | 12800 |
| 2026-04-10 | 10.10 | $10.13 | 4200 |
| 2026-04-09 | 10.10 | $10.11 | 4311 |
| 2026-04-08 | 10.10 | $10.10 | 1300 |
| 2026-04-07 | 10.10 | $10.09 | 10214 |
| 2026-04-06 | 10.10 | $10.09 | 102 |
| 2026-04-02 | 10.10 | $10.08 | 11 |
| 2026-04-01 | 10.10 | $10.08 | 5 |
| 2026-03-31 | 10.11 | $10.08 | 117 |
| 2026-03-30 | 10.11 | $10.08 | 4422 |
| 2026-03-27 | 10.11 | $10.09 | 2117 |
| 2026-03-26 | 10.11 | $10.09 | 1994 |
| 2026-03-25 | 10.12 | $10.09 | 108 |
| 2026-03-24 | 10.12 | $10.10 | 53158 |
| 2026-03-23 | 10.12 | $10.10 | 10700 |
| 2026-03-20 | 10.12 | $10.11 | 1200 |
| 2026-03-19 | 10.12 | $10.11 | 3806 |
| 2026-03-18 | 10.13 | $10.10 | 11100 |
| 2026-03-17 | 10.13 | $10.11 | 7100 |
| 2026-03-16 | 10.13 | $10.12 | 11000 |
| 2026-03-13 | 10.13 | $10.12 | 3216 |
| 2026-03-12 | 10.14 | $10.11 | 106 |
| 2026-03-11 | 10.14 | $10.11 | 311 |
| 2026-03-10 | 10.15 | $10.10 | 2540 |
| 2026-03-09 | 10.15 | $10.11 | 2308 |
| 2026-03-06 | 10.16 | $10.13 | 400 |
| 2026-03-05 | 10.16 | $10.12 | 12 |
| 2026-03-04 | 10.16 | $10.12 | 12249 |
| 2026-03-03 | 10.17 | $10.13 | 57200 |
| 2026-03-02 | 10.17 | $10.15 | 598 |
| 2026-02-27 | 10.17 | $10.14 | 800 |
| 2026-02-26 | 10.18 | $10.14 | 200 |
| 2026-02-25 | 10.18 | $10.14 | 133 |
| 2026-02-24 | 10.18 | $10.14 | 9221 |
| 2026-02-23 | 10.18 | $10.14 | 7801 |
| 2026-02-20 | 10.18 | $10.13 | 13900 |
| 2026-02-19 | 10.18 | $10.14 | 52000 |
| 2026-02-18 | 10.18 | $10.15 | 125700 |
| 2026-02-17 | 10.17 | $10.14 | 379200 |
| 2026-02-13 | 10.17 | $10.21 | 43625 |
| 2026-02-12 | 10.16 | $10.20 | 22337 |
| 2026-02-11 | 10.16 | $10.20 | 7706 |
| 2026-02-10 | 10.15 | $10.20 | 19912 |
| 2026-02-09 | 10.15 | $10.20 | 25 |
| 2026-02-06 | 10.14 | $10.20 | 452200 |
| 2026-02-05 | 10.13 | $10.18 | 2400 |
| 2026-02-04 | 10.13 | $10.20 | 3500 |
| 2026-02-03 | 10.12 | $10.20 | 3541 |
| 2026-02-02 | 10.12 | $10.19 | 153900 |
| 2026-01-30 | 10.11 | $10.20 | 10906 |
| 2026-01-29 | 10.10 | $10.20 | 97751 |
| 2026-01-28 | 10.09 | $10.19 | 409600 |
| 2026-01-27 | 10.09 | $10.18 | 103006 |
| 2026-01-26 | 10.08 | $10.15 | 2 |
| 2026-01-23 | 10.08 | $10.15 | 25901 |
| 2026-01-22 | 10.08 | $10.12 | 332500 |
| 2026-01-21 | 10.07 | $10.08 | 35516 |
| 2026-01-20 | 10.07 | $10.07 | 12437 |
| 2026-01-16 | 10.07 | $10.09 | 14200 |
| 2026-01-15 | 10.07 | $10.09 | 15323 |
| 2026-01-14 | 10.07 | $10.07 | 36112 |
| 2026-01-13 | 10.07 | $10.06 | 152400 |
| 2026-01-12 | 10.08 | $10.08 | 23800 |
| 2026-01-09 | 10.08 | $10.08 | 1 |
| 2026-01-08 | 10.08 | $10.08 | 47400 |
| 2026-01-07 | 10.08 | $10.07 | 221 |
| 2026-01-06 | 10.08 | $10.08 | 51300 |
| 2026-01-05 | 10.08 | $10.07 | 437622 |
| 2026-01-02 | 10.09 | $10.07 | 4400 |
| 2025-12-31 | 10.09 | $10.04 | 28503 |
| 2025-12-30 | 10.09 | $10.07 | 117102 |
| 2025-12-29 | 10.09 | $10.07 | 3600 |
| 2025-12-26 | 10.10 | $10.07 | 4232 |
| 2025-12-24 | 10.10 | $10.09 | — |
| 2025-12-23 | 10.10 | $10.09 | 2732 |
| 2025-12-22 | 10.10 | $10.07 | 2327 |
| 2025-12-19 | 10.11 | $10.07 | 11000 |
| 2025-12-18 | 10.11 | $10.07 | 6406 |
| 2025-12-17 | 10.11 | $10.07 | 4700 |
| 2025-12-16 | 10.12 | $10.08 | 44004 |
| 2025-12-15 | 10.12 | $10.09 | 28400 |
| 2025-12-12 | 10.13 | $10.10 | 28300 |
| 2025-12-11 | 10.14 | $10.10 | 4100 |
| 2025-12-10 | 10.15 | $10.10 | 18200 |
| 2025-12-09 | 10.15 | $10.11 | 44946 |
| 2025-12-08 | 10.16 | $10.12 | 1900 |
| 2025-12-05 | 10.17 | $10.11 | 27205 |
| 2025-12-04 | 10.17 | $10.11 | 100110 |
| 2025-12-03 | 10.18 | $10.11 | 228600 |
| 2025-12-02 | 10.19 | $10.12 | 63200 |
| 2025-12-01 | 10.20 | $10.14 | 58000 |
| 2025-11-28 | 10.20 | $10.12 | 3600 |
| 2025-11-26 | 10.21 | $10.14 | 1330 |
| 2025-11-25 | 10.22 | $10.14 | 6700 |
| 2025-11-24 | 10.23 | $10.11 | 8400 |
| 2025-11-21 | 10.23 | $10.12 | 3300 |
| 2025-11-20 | 10.24 | $10.14 | 93419 |
| 2025-11-19 | 10.25 | $10.13 | 43133 |
| 2025-11-18 | 10.26 | $10.14 | 110243 |
| 2025-11-17 | 10.26 | $10.23 | 63607 |
| 2025-11-14 | 10.27 | $10.24 | 6709 |
| 2025-11-13 | 10.27 | $10.25 | 5800 |
| 2025-11-12 | 10.27 | $10.25 | 8816 |
| 2025-11-11 | 10.28 | $10.26 | 2107 |
| 2025-11-10 | 10.28 | $10.24 | 31927 |
| 2025-11-07 | 10.27 | $10.26 | 144619 |
| 2025-11-06 | 10.27 | $10.24 | 274800 |
| 2025-11-05 | 10.27 | $10.27 | 7000 |
| 2025-11-04 | 10.27 | $10.26 | 16600 |
| 2025-11-03 | 10.26 | $10.26 | 2800 |
| 2025-10-31 | 10.25 | $10.27 | 13425 |
| 2025-10-30 | 10.25 | $10.27 | 107800 |
| 2025-10-29 | 10.24 | $10.29 | 32831 |
| 2025-10-28 | 10.23 | $10.29 | 17100 |
| 2025-10-27 | 10.22 | $10.27 | 131336 |
| 2025-10-24 | 10.21 | $10.28 | 300 |
| 2025-10-23 | 10.20 | $10.30 | 37538 |
| 2025-10-22 | 10.19 | $10.28 | 22537 |
| 2025-10-21 | 10.18 | $10.27 | 2107 |
| 2025-10-20 | 10.18 | $10.27 | 24625 |
| 2025-10-17 | 10.17 | $10.27 | 9912 |
| 2025-10-16 | 10.38 | $10.31 | 111637 |
| 2025-10-15 | 10.59 | $10.34 | 277300 |
| 2025-10-14 | 10.79 | $10.27 | 169100 |
| 2025-10-13 | 10.96 | $10.22 | 176340 |
| 2025-10-10 | 10.99 | $10.19 | 7700 |
| 2025-10-09 | 11.12 | $10.21 | 2193 |
| 2025-10-08 | 11.09 | $10.21 | 163025 |
| 2025-10-07 | 11.10 | $10.13 | 331556 |
| 2025-10-06 | 11.04 | $10.11 | 38700 |
| 2025-10-03 | 10.95 | $10.12 | 78032 |
| 2025-10-02 | 10.82 | $10.12 | 64600 |
| 2025-10-01 | 10.67 | $10.10 | 72432 |
| 2025-09-30 | 10.54 | $10.11 | 333631 |
| 2025-09-29 | 10.28 | $10.09 | 85011 |
| 2025-09-26 | 10.01 | $10.11 | 34600 |
| 2025-09-25 | 9.76 | $10.10 | 163043 |
| 2025-09-24 | 9.58 | $10.12 | 734316 |
| 2025-09-23 | 9.64 | $10.10 | 495411 |
| 2025-09-22 | 9.71 | $10.07 | 48900 |
| 2024-03-22 | 9.77 | $14.50 | — |
| 2024-03-21 | 9.60 | $14.50 | — |
| 2024-03-20 | 9.44 | $14.50 | 5198 |
| 2024-03-19 | 9.28 | $13.68 | 9342 |
| 2024-03-18 | 9.16 | $10.70 | 19616 |
| 2024-03-15 | 9.19 | $12.81 | 58693 |
| 2024-03-14 | 9.11 | $9.65 | 866 |
| 2024-03-13 | 9.19 | $10.28 | 5694 |
| 2024-03-12 | 9.24 | $9.00 | 11434 |
| 2024-03-11 | 9.35 | $8.43 | 9805 |
| 2024-03-08 | 9.49 | $7.50 | 4046 |
| 2024-03-07 | 9.69 | $7.00 | 19276 |
| 2024-03-06 | 9.91 | $7.49 | 245397 |
| 2024-03-05 | 10.10 | $5.00 | 103883 |
| 2024-03-04 | 10.42 | $4.69 | 55288 |
| 2024-03-01 | 10.75 | $5.00 | 45551 |
| 2024-02-29 | 11.07 | $6.66 | 90450 |
| 2024-02-28 | 11.30 | $11.32 | 448288 |
| 2024-02-27 | 11.31 | $11.32 | 276029 |
| 2024-02-26 | 11.31 | $11.27 | 298104 |
| 2024-02-23 | 11.31 | $11.27 | — |
| 2024-02-22 | 11.31 | $11.27 | — |
| 2024-02-21 | 11.31 | $11.27 | 500 |
| 2024-02-20 | 11.31 | $11.23 | 103 |
| 2024-02-16 | 11.31 | $11.24 | 65965 |
| 2024-02-15 | 11.31 | $11.25 | — |
| 2024-02-14 | 11.30 | $11.25 | 11011 |
| 2024-02-13 | 11.30 | $11.25 | 401338 |
| 2024-02-12 | 11.30 | $11.23 | 2275 |
| 2024-02-09 | 11.30 | $11.26 | 252056 |
| 2024-02-08 | 11.30 | $11.50 | 1070 |
| 2024-02-07 | 11.28 | $11.45 | 2670 |
| 2024-02-06 | 11.27 | $11.33 | — |
| 2024-02-05 | 11.26 | $11.33 | — |
| 2024-02-02 | 11.25 | $11.33 | 1616 |
| 2024-02-01 | 11.25 | $11.44 | 2717 |
| 2024-01-31 | 11.23 | $11.25 | 4823 |
| 2024-01-30 | 11.23 | $11.37 | 5700 |
| 2024-01-29 | 11.22 | $11.37 | 1728 |
| 2024-01-26 | 11.21 | $11.26 | 100 |
| 2024-01-25 | 11.21 | $11.26 | 317 |
| 2024-01-24 | 11.20 | $11.25 | 2270 |
| 2024-01-23 | 11.19 | $11.25 | 7900 |
| 2024-01-22 | 11.19 | $11.25 | 202 |
| 2024-01-19 | 11.18 | $11.23 | 500 |
| 2024-01-18 | 11.18 | $11.23 | 574 |
| 2024-01-17 | 11.17 | $11.19 | — |
| 2024-01-16 | 11.17 | $11.19 | 267 |
| 2024-01-12 | 11.17 | $11.21 | 50070 |
| 2024-01-11 | 11.16 | $11.21 | 212604 |
| 2024-01-10 | 11.16 | $11.21 | 218875 |
| 2024-01-09 | 11.15 | $11.19 | 2165 |
| 2024-01-08 | 11.15 | $11.18 | — |
| 2024-01-05 | 11.14 | $11.18 | 168 |
| 2024-01-04 | 11.14 | $11.18 | 75331 |
| 2024-01-03 | 11.13 | $11.17 | 202 |
| 2024-01-02 | 11.13 | $11.19 | 378 |
| 2023-12-29 | 11.13 | $11.18 | 65606 |
| 2023-12-28 | 11.12 | $11.19 | 105466 |
| 2023-12-27 | 11.12 | $11.17 | 140831 |
| 2023-12-26 | 11.12 | $11.11 | 3000 |
| 2023-12-22 | 11.12 | $11.11 | 3923 |
| 2023-12-21 | 11.12 | $11.18 | — |
| 2023-12-20 | 11.11 | $11.18 | — |
| 2023-12-19 | 11.11 | $11.18 | 3343 |
| 2023-12-18 | 11.10 | $11.09 | — |
| 2023-12-15 | 11.10 | $11.09 | 624 |
| 2023-12-14 | 11.10 | $11.11 | — |
| 2023-12-13 | 11.10 | $11.11 | 33944 |
| 2023-12-12 | 11.10 | $11.12 | — |
| 2023-12-11 | 11.10 | $11.12 | — |
| 2023-12-08 | 11.10 | $11.12 | 279 |
| 2023-12-07 | 11.10 | $11.09 | — |
| 2023-12-06 | 11.10 | $11.09 | — |
| 2023-12-05 | 11.09 | $11.09 | — |
| 2023-12-04 | 11.09 | $11.09 | 1593 |
| 2023-12-01 | 11.09 | $11.12 | — |
| 2023-11-30 | 11.09 | $11.12 | 100 |
| 2023-11-29 | 11.09 | $11.12 | — |
| 2023-11-28 | 11.08 | $11.12 | 101 |
| 2023-11-27 | 11.08 | $11.12 | 2033 |
| 2023-11-24 | 11.07 | $11.10 | — |
| 2023-11-22 | 11.07 | $11.10 | 34191 |
| 2023-11-21 | 11.07 | $11.08 | 66322 |
| 2023-11-20 | 11.07 | $11.09 | — |
| 2023-11-17 | 11.06 | $11.09 | — |
| 2023-11-16 | 11.06 | $11.09 | — |
| 2023-11-15 | 11.06 | $11.09 | — |
| 2023-11-14 | 11.06 | $11.09 | — |
| 2023-11-13 | 11.05 | $11.09 | 110 |
| 2023-11-10 | 11.05 | $11.07 | 10487 |
| 2023-11-09 | 11.05 | $11.07 | 516 |
| 2023-11-08 | 11.05 | $11.07 | 100 |
| 2023-11-07 | 11.05 | $11.06 | 12706 |
| 2023-11-06 | 11.05 | $11.07 | — |
| 2023-11-03 | 11.04 | $11.07 | 416 |
| 2023-11-02 | 11.04 | $11.06 | 12000 |
| 2023-11-01 | 11.04 | $11.05 | — |
| 2023-10-31 | 11.04 | $11.05 | 70537 |
| 2023-10-30 | 11.03 | $11.04 | — |
| 2023-10-27 | 11.03 | $11.04 | 7908 |
| 2023-10-26 | 11.03 | $11.04 | — |
| 2023-10-25 | 11.03 | $11.04 | — |
| 2023-10-24 | 11.02 | $11.04 | — |
| 2023-10-23 | 11.02 | $11.04 | — |
| 2023-10-20 | 11.02 | $11.04 | — |
| 2023-10-19 | 11.01 | $11.04 | — |
| 2023-10-18 | 11.01 | $11.04 | — |
| 2023-10-17 | 11.01 | $11.04 | — |
| 2023-10-16 | 11.00 | $11.04 | — |
| 2023-10-13 | 11.00 | $11.04 | — |
| 2023-10-12 | 10.99 | $11.04 | — |
| 2023-10-11 | 10.99 | $11.04 | — |
| 2023-10-10 | 10.99 | $11.04 | — |
| 2023-10-09 | 10.98 | $11.04 | — |
| 2023-10-06 | 10.97 | $11.04 | 104202 |
| 2023-10-05 | 10.96 | $11.02 | 90321 |
| 2023-10-04 | 10.95 | $10.99 | — |
| 2023-10-03 | 10.95 | $10.99 | — |
| 2023-10-02 | 10.94 | $10.99 | — |
| 2023-09-29 | 10.94 | $10.99 | 300321 |
| 2023-09-28 | 10.93 | $10.99 | — |
| 2023-09-27 | 10.93 | $10.99 | — |
| 2023-09-26 | 10.92 | $10.99 | 5036 |
| 2023-09-25 | 10.91 | $10.96 | — |
| 2023-09-22 | 10.90 | $10.96 | — |
| 2023-09-21 | 10.90 | $10.96 | — |
| 2023-09-20 | 10.89 | $10.96 | 600 |
| 2023-09-19 | 10.88 | $10.96 | — |
| 2023-09-18 | 10.87 | $10.96 | — |
| 2023-09-15 | 10.86 | $10.96 | — |
| 2023-09-14 | 10.86 | $10.96 | — |
| 2023-09-13 | 10.85 | $10.96 | 6002 |
| 2023-09-12 | 10.84 | $10.88 | — |
| 2023-09-11 | 10.84 | $10.88 | — |
| 2023-09-08 | 10.83 | $10.88 | — |
| 2023-09-07 | 10.83 | $10.88 | — |
| 2023-09-06 | 10.82 | $10.88 | — |
| 2023-09-05 | 10.82 | $10.88 | — |
| 2023-09-01 | 10.81 | $10.88 | 25972 |
| 2023-08-31 | 10.81 | $10.90 | 130 |
| 2023-08-30 | 10.80 | $10.86 | — |
| 2023-08-29 | 10.79 | $10.86 | 600 |
| 2023-08-28 | 10.79 | $10.80 | — |
| 2023-08-25 | 10.78 | $10.80 | — |
| 2023-08-24 | 10.78 | $10.80 | — |
| 2023-08-23 | 10.78 | $10.80 | — |
| 2023-08-22 | 10.78 | $10.80 | — |
| 2023-08-21 | 10.77 | $10.80 | — |
| 2023-08-18 | 10.77 | $10.80 | 100 |
| 2023-08-17 | 10.76 | $10.80 | — |
| 2023-08-16 | 10.76 | $10.80 | — |
| 2023-08-15 | 10.75 | $10.80 | — |
| 2023-08-14 | 10.75 | $10.80 | — |
| 2023-08-11 | 10.74 | $10.80 | — |
| 2023-08-10 | 10.74 | $10.80 | — |
| 2023-08-09 | 10.73 | $10.80 | — |
| 2023-08-01 | 10.73 | $10.80 | 9044 |
| 2023-07-31 | 10.73 | $10.75 | — |
| 2023-07-28 | 10.73 | $10.75 | 2502 |
| 2023-07-27 | 10.74 | $10.74 | — |
| 2023-07-26 | 10.75 | $10.74 | — |
| 2023-07-25 | 10.75 | $10.74 | — |
| 2023-07-24 | 10.74 | $10.74 | 10000 |
| 2023-07-21 | 10.74 | $10.75 | — |
| 2023-07-20 | 10.73 | $10.75 | — |
| 2023-07-19 | 10.72 | $10.75 | — |
| 2023-07-18 | 10.71 | $10.75 | 9574 |
| 2023-07-17 | 10.70 | $10.71 | — |
| 2023-07-14 | 10.69 | $10.71 | 100 |
| 2023-07-13 | 10.68 | $10.71 | 820 |
| 2023-07-12 | 10.67 | $10.70 | — |
| 2023-07-11 | 10.66 | $10.70 | — |
| 2023-07-10 | 10.65 | $10.70 | — |
| 2023-07-07 | 10.64 | $10.70 | — |
| 2023-07-06 | 10.63 | $10.70 | — |
| 2023-06-21 | 10.62 | $10.65 | 2341 |
| 2023-06-20 | 10.61 | $10.85 | — |
| 2023-06-16 | 10.60 | $10.85 | — |
| 2023-06-15 | 10.58 | $10.85 | — |
| 2023-06-14 | 10.56 | $10.85 | — |
| 2023-06-06 | 10.54 | $10.85 | 25611 |
| 2023-06-05 | 10.53 | $10.61 | 1453 |
| 2023-06-02 | 10.52 | $10.59 | — |
| 2023-06-01 | 10.52 | $10.59 | 4587 |
| 2023-05-31 | 10.51 | $10.55 | — |
| 2023-05-30 | 10.51 | $10.55 | — |
| 2023-05-26 | 10.51 | $10.55 | 255 |
| 2023-05-25 | 10.51 | $10.55 | 101 |
| 2023-05-24 | 10.50 | $10.55 | 180 |
| 2023-05-23 | 10.50 | $10.50 | — |
| 2023-05-22 | 10.50 | $10.50 | — |
| 2023-05-19 | 10.50 | $10.50 | — |
| 2023-05-18 | 10.50 | $10.50 | — |
| 2023-05-17 | 10.50 | $10.50 | — |
| 2023-05-16 | 10.50 | $10.50 | — |
| 2023-05-15 | 10.50 | $10.50 | — |
| 2023-05-12 | 10.50 | $10.50 | — |
| 2023-05-11 | 10.50 | $10.50 | — |
| 2023-05-10 | 10.50 | $10.50 | — |
| 2023-05-09 | 10.49 | $10.50 | — |
| 2023-05-08 | 10.49 | $10.50 | — |
| 2023-05-05 | 10.49 | $10.50 | — |
| 2023-05-04 | 10.49 | $10.50 | — |
| 2023-05-03 | 10.49 | $10.50 | — |
| 2023-05-02 | 10.48 | $10.50 | — |
| 2023-05-01 | 10.48 | $10.50 | — |
| 2023-04-28 | 10.48 | $10.50 | — |
| 2023-04-27 | 10.48 | $10.50 | — |
| 2023-04-26 | 10.47 | $10.50 | 51304 |
| 2023-04-25 | 10.47 | $10.50 | 114820 |
| 2023-04-24 | 10.47 | $10.49 | 101 |
| 2023-04-21 | 10.46 | $10.46 | 100 |
| 2023-04-20 | 10.46 | $10.50 | — |
| 2023-04-19 | 10.46 | $10.50 | — |
| 2023-04-18 | 10.46 | $10.50 | — |
| 2023-04-17 | 10.45 | $10.50 | — |
| 2023-04-14 | 10.45 | $10.50 | — |
| 2023-04-13 | 10.45 | $10.50 | 55118 |
| 2023-04-12 | 10.44 | $10.44 | 1886 |
| 2023-04-11 | 10.44 | $10.47 | 22539 |
| 2023-04-10 | 10.44 | $10.47 | — |
| 2023-04-06 | 10.44 | $10.47 | 1770 |
| 2023-04-05 | 10.44 | $10.44 | 445 |
| 2023-04-04 | 10.44 | $10.44 | 3047 |
| 2023-04-03 | 10.43 | $10.45 | 4818 |
| 2023-03-31 | 10.43 | $10.44 | — |
| 2023-03-30 | 10.43 | $10.44 | — |
| 2023-03-29 | 10.43 | $10.44 | 22889 |
| 2023-03-28 | 10.43 | $10.43 | — |
| 2023-03-27 | 10.42 | $10.43 | 409 |
| 2023-03-24 | 10.42 | $10.43 | — |
| 2023-03-23 | 10.42 | $10.43 | 3200 |
| 2023-03-22 | 10.42 | $10.43 | 685 |
| 2023-03-21 | 10.41 | $10.46 | 4872 |
| 2023-03-20 | 10.41 | $10.43 | 1490 |
| 2023-03-17 | 10.41 | $10.43 | 350 |
| 2023-03-16 | 10.41 | $10.46 | — |
| 2023-03-15 | 10.41 | $10.46 | 430 |
| 2023-03-14 | 10.40 | $10.42 | 714586 |
| 2023-03-13 | 10.40 | $10.42 | 23873 |
| 2023-03-10 | 10.40 | $10.44 | 500 |
| 2023-03-09 | 10.39 | $10.43 | 477308 |
| 2023-03-08 | 10.39 | $10.40 | — |
| 2023-03-07 | 10.39 | $10.40 | 968 |
| 2023-03-06 | 10.39 | $10.40 | — |
| 2023-03-03 | 10.39 | $10.40 | — |
| 2023-03-02 | 10.38 | $10.40 | 7823 |
| 2023-03-01 | 10.38 | $10.40 | 295 |
| 2023-02-28 | 10.38 | $10.40 | 281983 |
| 2023-02-27 | 10.38 | $10.39 | 16693 |
| 2023-02-24 | 10.37 | $10.39 | 7454 |
| 2023-02-23 | 10.37 | $10.38 | 420 |
| 2023-02-22 | 10.37 | $10.38 | 33300 |
| 2023-02-21 | 10.37 | $10.40 | — |
| 2023-02-17 | 10.36 | $10.40 | — |
| 2023-02-16 | 10.36 | $10.40 | — |
| 2023-02-15 | 10.36 | $10.40 | — |
| 2023-02-14 | 10.35 | $10.40 | 471661 |
| 2023-02-13 | 10.35 | $10.38 | 30513 |
| 2023-02-10 | 10.34 | $10.36 | — |
| 2023-02-09 | 10.34 | $10.36 | 7181 |
| 2023-02-08 | 10.33 | $10.38 | 827675 |
| 2023-02-07 | 10.33 | $10.38 | 63802 |
| 2023-02-06 | 10.32 | $10.36 | 84716 |
| 2023-02-03 | 10.32 | $10.35 | 46166 |
| 2023-02-02 | 10.31 | $10.35 | 1.6M |
| 2023-02-01 | 10.31 | $10.34 | 1.2M |
| 2023-01-31 | 10.30 | $10.35 | 454585 |
| 2023-01-30 | 10.30 | $10.35 | 5440 |
| 2023-01-27 | 10.29 | $10.32 | 406 |
| 2023-01-26 | 10.29 | $10.33 | 18878 |
| 2023-01-25 | 10.29 | $10.35 | — |
| 2023-01-24 | 10.28 | $10.35 | 216 |
| 2023-01-23 | 10.28 | $10.32 | 29917 |
| 2023-01-20 | 10.28 | $10.33 | 5373 |
| 2023-01-19 | 10.28 | $10.34 | 125113 |
| 2023-01-18 | 10.28 | $10.33 | 1920 |
| 2023-01-17 | 10.28 | $10.34 | 3.0M |
| 2023-01-13 | 10.27 | $10.26 | 21072 |
| 2023-01-12 | 10.27 | $10.28 | 95027 |
| 2023-01-11 | 10.27 | $10.26 | 100 |
| 2023-01-10 | 10.27 | $10.26 | 600 |
| 2023-01-09 | 10.27 | $10.26 | — |
| 2023-01-06 | 10.26 | $10.26 | — |
| 2023-01-05 | 10.26 | $10.26 | 8273 |
| 2023-01-04 | 10.26 | $10.26 | — |
| 2023-01-03 | 10.26 | $10.26 | — |
| 2022-12-30 | 10.25 | $10.26 | 36882 |
| 2022-12-29 | 10.25 | $10.26 | 122 |
| 2022-12-28 | 10.25 | $10.27 | 1113 |
| 2022-12-27 | 10.25 | $10.26 | — |
| 2022-12-23 | 10.24 | $10.26 | 41036 |
| 2022-12-22 | 10.24 | $10.20 | 14248 |
| 2022-12-21 | 10.24 | $10.39 | 331 |
| 2022-12-20 | 10.23 | $10.41 | 15559 |
| 2022-12-19 | 10.22 | $10.32 | 13950 |
| 2022-12-16 | 10.21 | $10.21 | 400 |
| 2022-12-15 | 10.22 | $10.25 | — |
| 2022-12-14 | 10.22 | $10.25 | 1108 |
| 2022-12-13 | 10.22 | $10.24 | 1.7M |
| 2022-12-12 | 10.21 | $10.24 | 46949 |
| 2022-12-09 | 10.21 | $10.21 | — |
| 2022-12-08 | 10.21 | $10.21 | — |
| 2022-12-07 | 10.21 | $10.21 | — |
| 2022-12-06 | 10.21 | $10.21 | — |
| 2022-12-05 | 10.20 | $10.21 | — |
| 2022-12-02 | 10.20 | $10.21 | — |
| 2022-12-01 | 10.20 | $10.21 | 3884 |
| 2022-11-30 | 10.19 | $10.21 | — |
| 2022-11-29 | 10.19 | $10.21 | 582 |
| 2022-11-28 | 10.19 | $10.20 | — |
| 2022-11-25 | 10.18 | $10.20 | 916 |
| 2022-11-23 | 10.18 | $10.21 | — |
| 2022-11-22 | 10.18 | $10.21 | 246 |
| 2022-11-21 | 10.17 | $10.19 | — |
| 2022-11-18 | 10.17 | $10.19 | 100 |
| 2022-11-17 | 10.17 | $10.25 | — |
| 2022-11-16 | 10.17 | $10.25 | — |
| 2022-11-15 | 10.16 | $10.25 | 552428 |
| 2022-11-14 | 10.15 | $10.21 | 100 |
| 2022-11-11 | 10.15 | $10.21 | 500000 |
| 2022-11-10 | 10.15 | $10.17 | — |
| 2022-11-09 | 10.14 | $10.17 | 2319 |
| 2022-11-08 | 10.14 | $10.16 | 236 |
| 2022-11-07 | 10.14 | $10.15 | — |
| 2022-11-04 | 10.14 | $10.15 | 1138 |
| 2022-11-03 | 10.13 | $10.15 | 100 |
| 2022-11-02 | 10.13 | $10.16 | 29376 |
| 2022-11-01 | 10.12 | $10.15 | 3700 |
| 2022-10-31 | 10.12 | $10.13 | — |
| 2022-10-28 | 10.12 | $10.13 | — |
| 2022-10-27 | 10.12 | $10.13 | 210 |
| 2022-10-26 | 10.12 | $10.13 | 33339 |
| 2022-10-25 | 10.11 | $10.15 | — |
| 2022-10-24 | 10.11 | $10.15 | — |
| 2022-10-21 | 10.11 | $10.15 | — |
| 2022-10-20 | 10.10 | $10.15 | 327 |
| 2022-10-19 | 10.10 | $10.12 | — |
| 2022-10-18 | 10.10 | $10.12 | 1322 |
| 2022-10-17 | 10.10 | $10.14 | — |
| 2022-10-14 | 10.09 | $10.14 | 100 |
| 2022-10-13 | 10.09 | $10.14 | 100 |
| 2022-10-12 | 10.09 | $10.14 | 410 |
| 2022-10-11 | 10.08 | $10.09 | — |
| 2022-10-10 | 10.08 | $10.09 | 100507 |
| 2022-10-07 | 10.08 | $10.08 | 10058 |
| 2022-10-06 | 10.08 | $10.06 | — |
| 2022-10-05 | 10.08 | $10.06 | 50023 |
| 2022-10-04 | 10.08 | $10.10 | — |
| 2022-10-03 | 10.08 | $10.10 | 2900 |
| 2022-09-30 | 10.08 | $10.10 | 4422 |
| 2022-09-29 | 10.08 | $10.09 | 270 |
| 2022-09-28 | 10.08 | $10.11 | 100615 |
| 2022-09-27 | 10.07 | $10.10 | — |
| 2022-09-26 | 10.07 | $10.10 | 758284 |
| 2022-09-23 | 10.07 | $10.07 | — |
| 2022-09-22 | 10.07 | $10.07 | — |
| 2022-09-21 | 10.07 | $10.07 | — |
| 2022-09-20 | 10.07 | $10.07 | 4901 |
| 2022-09-19 | 10.06 | $10.11 | 210 |
| 2022-09-16 | 10.06 | $10.07 | — |
| 2022-09-15 | 10.06 | $10.07 | — |
| 2022-09-14 | 10.06 | $10.07 | 446793 |
| 2022-09-13 | 10.06 | $10.06 | 65574 |
| 2022-09-12 | 10.05 | $10.05 | 3292 |
| 2022-09-09 | 10.05 | $10.05 | 79379 |
| 2022-09-08 | 10.05 | $10.06 | 1202 |
| 2022-09-07 | 10.05 | $10.10 | — |
| 2022-09-06 | 10.05 | $10.10 | — |
| 2022-09-02 | 10.04 | $10.10 | 5179 |
| 2022-09-01 | 10.04 | $10.05 | — |
| 2022-08-31 | 10.04 | $10.05 | 322 |
| 2022-08-30 | 10.03 | $10.06 | 1000 |
| 2022-08-29 | 10.03 | $10.05 | 35093 |
| 2022-08-26 | 10.03 | $10.04 | 23605 |
| 2022-08-25 | 10.03 | $10.05 | 72097 |
| 2022-08-24 | 10.02 | $10.05 | 305096 |
| 2022-08-23 | 10.02 | $10.06 | 2111 |
| 2022-08-22 | 10.02 | $10.03 | — |
| 2022-08-19 | 10.02 | $10.03 | — |
| 2022-08-18 | 10.02 | $10.03 | — |
| 2022-08-17 | 10.02 | $10.03 | 22145 |
| 2022-08-16 | 10.02 | $10.05 | — |
| 2022-08-15 | 10.02 | $10.05 | — |
| 2022-08-12 | 10.01 | $10.05 | 203 |
| 2022-08-11 | 10.01 | $10.01 | 12671 |
| 2022-08-10 | 10.01 | $10.01 | 3381 |
| 2022-08-09 | 10.01 | $10.03 | 2905 |
| 2022-08-08 | 10.01 | $10.01 | — |
| 2022-08-05 | 10.00 | $10.01 | 103 |
| 2022-08-04 | 10.00 | $10.00 | — |
| 2022-08-03 | 10.00 | $10.00 | 6313 |
| 2022-08-02 | 10.00 | $10.00 | 223 |
| 2022-08-01 | 10.00 | $10.01 | — |
| 2022-07-29 | 10.00 | $10.01 | — |
| 2022-07-28 | 10.01 | $10.01 | 3530 |
| 2022-07-27 | 10.00 | $10.03 | — |
| 2022-07-26 | 10.00 | $10.03 | — |
| 2022-07-25 | 9.99 | $10.03 | — |
| 2022-07-22 | 9.99 | $10.03 | — |
| 2022-07-21 | 9.99 | $10.03 | 251277 |
| 2022-07-20 | 9.98 | $9.98 | — |
| 2022-07-19 | 9.99 | $9.98 | 213830 |
| 2022-07-18 | 9.98 | $9.99 | — |
| 2022-07-15 | 9.98 | $9.99 | — |
| 2022-07-14 | 9.98 | $9.99 | 21112 |
| 2022-07-13 | 9.98 | $9.99 | 1168 |
| 2022-07-12 | 9.98 | $9.99 | — |
| 2022-07-11 | 9.97 | $9.99 | 325000 |
| 2022-07-08 | 9.97 | $9.99 | — |
| 2022-07-07 | 9.97 | $9.99 | — |
| 2022-07-06 | 9.97 | $9.99 | — |
| 2022-07-05 | 9.97 | $9.99 | 248304 |
| 2022-07-01 | 9.97 | $10.04 | — |
| 2022-06-30 | 9.96 | $10.04 | 150 |
| 2022-06-29 | 9.96 | $9.95 | — |
| 2022-06-28 | 9.95 | $9.95 | — |
| 2022-06-27 | 9.95 | $9.95 | — |
| 2022-06-24 | 9.95 | $9.95 | — |
| 2022-06-23 | 9.95 | $9.95 | — |
| 2022-06-22 | 9.95 | $9.95 | 32263 |
| 2022-06-21 | 9.95 | $10.05 | 157 |
| 2022-06-17 | 9.94 | $9.96 | — |
| 2022-06-16 | 9.95 | $9.96 | 2536 |
| 2022-06-15 | 9.95 | $9.96 | 10002 |
| 2022-06-14 | 9.96 | $9.93 | 10235 |
| 2022-06-13 | 9.96 | $9.93 | — |
| 2022-06-10 | 9.97 | $9.93 | — |
| 2022-06-09 | 9.97 | $9.93 | 170 |
| 2022-06-08 | 9.98 | $9.99 | — |
| 2022-06-07 | 9.98 | $9.99 | 235 |
| 2022-06-06 | 9.98 | $9.95 | — |
| 2022-06-03 | 9.98 | $9.95 | 212 |
| 2022-06-02 | 9.99 | $9.95 | 52216 |
| 2022-06-01 | 9.99 | $9.93 | 376735 |
| 2022-05-31 | 9.99 | $9.91 | 112 |
| 2022-05-27 | 10.00 | $9.94 | — |
| 2022-05-26 | 10.00 | $9.94 | — |
| 2022-05-25 | 10.00 | $9.94 | — |
| 2022-05-24 | 10.00 | $9.94 | — |
| 2022-05-23 | 10.00 | $9.94 | 891 |
| 2022-05-20 | 10.00 | $9.92 | 31500 |
| 2022-05-19 | 10.00 | $10.03 | — |
| 2022-05-18 | 10.00 | $10.03 | — |
| 2022-05-17 | 10.00 | $10.03 | — |
| 2022-05-16 | 10.00 | $10.03 | — |
| 2022-05-13 | 9.99 | $10.03 | — |
| 2022-05-12 | 9.99 | $10.03 | — |
| 2022-05-11 | 9.99 | $10.03 | — |
| 2022-05-10 | 9.98 | $10.03 | — |
| 2022-05-09 | 9.98 | $10.03 | — |
| 2022-05-06 | 9.97 | $10.03 | — |
| 2022-05-05 | 9.97 | $10.03 | — |
| 2022-05-04 | 9.96 | $10.03 | 271 |
| 2022-05-03 | 9.96 | $9.97 | — |
| 2022-05-02 | 9.96 | $9.97 | 8300 |
| 2022-04-29 | 9.96 | $9.97 | — |
| 2022-04-28 | 9.96 | $9.97 | 907 |
| 2022-04-27 | 9.96 | $9.95 | 100 |
| 2022-04-26 | 9.95 | $9.95 | — |
| 2022-04-25 | 9.95 | $9.95 | 838 |
| 2022-04-22 | 9.94 | $9.97 | — |
| 2022-04-21 | 9.94 | $9.97 | 750091 |
| 2022-04-20 | 9.94 | $9.99 | — |
| 2022-04-19 | 9.94 | $9.99 | — |
| 2022-04-18 | 9.93 | $9.99 | — |
| 2022-04-14 | 9.93 | $9.99 | 823 |
| 2022-04-13 | 9.92 | $9.93 | — |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.30
2026-07-17
Close Price
$10.32
Vol: 6
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
8.76
Average
10.37
Maximum
11.31
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.30 | $10.32 | 6 |
| 2026-07-16 | 10.30 | $10.32 | 4 |
| 2026-07-15 | 10.30 | $10.32 | 125110 |
| 2026-07-14 | 10.29 | $10.32 | 3 |
| 2026-07-13 | 10.29 | $10.32 | 3 |
| 2026-07-10 | 10.29 | $10.32 | 3 |
| 2026-07-09 | 10.28 | $10.32 | 3 |
| 2026-07-08 | 10.28 | $10.32 | 437 |
| 2026-07-07 | 10.28 | $10.33 | 1000 |
| 2026-07-06 | 10.27 | $10.33 | 3300 |
| 2026-07-02 | 10.26 | $10.30 | 21205 |
| 2026-07-01 | 10.26 | $10.26 | 518 |
| 2026-06-30 | 10.26 | $10.28 | 31100 |
| 2026-06-29 | 10.26 | $10.28 | 7008 |
| 2026-06-26 | 10.26 | $10.29 | 13108 |
| 2026-06-25 | 10.25 | $10.29 | 62818 |
| 2026-06-24 | 10.25 | $10.25 | 46000 |
| 2026-06-23 | 10.25 | $10.25 | 7 |
| 2026-06-22 | 10.25 | $10.25 | 7228 |
| 2026-06-18 | 10.25 | $10.28 | 5732 |
| 2026-06-17 | 10.24 | $10.28 | 3500 |
| 2026-06-16 | 10.24 | $10.28 | 1207 |
| 2026-06-15 | 10.24 | $10.28 | 40441 |
| 2026-06-12 | 10.23 | $10.26 | 388342 |
| 2026-06-11 | 10.23 | $10.25 | 50095 |
| 2026-06-10 | 10.23 | $10.24 | 1700 |
| 2026-06-09 | 10.23 | $10.26 | 1 |
| 2026-06-08 | 10.22 | $10.26 | 5032 |
| 2026-06-05 | 10.22 | $10.26 | 8100 |
| 2026-06-04 | 10.21 | $10.26 | 400 |
| 2026-06-03 | 10.21 | $10.26 | 17258 |
| 2026-06-02 | 10.20 | $10.26 | 337000 |
| 2026-06-01 | 10.20 | $10.28 | 5600 |
| 2026-05-29 | 10.19 | $10.27 | 468400 |
| 2026-05-28 | 10.18 | $10.25 | 5007 |
| 2026-05-27 | 10.17 | $10.25 | 10028 |
| 2026-05-26 | 10.16 | $10.24 | 158138 |
| 2026-05-22 | 10.16 | $10.22 | 39000 |
| 2026-05-21 | 10.15 | $10.19 | 74947 |
| 2026-05-20 | 10.15 | $10.16 | 67763 |
| 2026-05-19 | 10.14 | $10.15 | 21000 |
| 2026-05-18 | 10.14 | $10.15 | 131017 |
| 2026-05-15 | 10.14 | $10.15 | 499 |
| 2026-05-14 | 10.14 | $10.15 | 6500 |
| 2026-05-13 | 10.14 | $10.15 | 4805 |
| 2026-05-12 | 10.14 | $10.15 | 20397 |
| 2026-05-11 | 10.14 | $10.15 | 2035 |
| 2026-05-08 | 10.14 | $10.15 | 5031 |
| 2026-05-07 | 10.14 | $10.15 | 7 |
| 2026-05-06 | 10.14 | $10.15 | 3500 |
| 2026-05-05 | 10.14 | $10.15 | 210 |
| 2026-05-04 | 10.13 | $10.15 | 136 |
| 2026-05-01 | 10.13 | $10.15 | — |
| 2026-04-30 | 10.13 | $10.15 | 16405 |
| 2026-04-29 | 10.13 | $10.15 | 9800 |
| 2026-04-28 | 10.13 | $10.15 | 10032 |
| 2026-04-27 | 10.12 | $10.15 | 19214 |
| 2026-04-24 | 10.12 | $10.15 | 1000 |
| 2026-04-23 | 10.12 | $10.14 | 200 |
| 2026-04-22 | 10.12 | $10.14 | 34647 |
| 2026-04-21 | 10.11 | $10.13 | 12300 |
| 2026-04-20 | 10.11 | $10.14 | 1400 |
| 2026-04-17 | 10.11 | $10.13 | 733 |
| 2026-04-16 | 10.11 | $10.12 | 2300 |
| 2026-04-15 | 10.10 | $10.11 | 200 |
| 2026-04-14 | 10.10 | $10.12 | 18211 |
| 2026-04-13 | 10.10 | $10.10 | 12800 |
| 2026-04-10 | 10.10 | $10.13 | 4200 |
| 2026-04-09 | 10.10 | $10.11 | 4311 |
| 2026-04-08 | 10.10 | $10.10 | 1300 |
| 2026-04-07 | 10.10 | $10.09 | 10214 |
| 2026-04-06 | 10.10 | $10.09 | 102 |
| 2026-04-02 | 10.10 | $10.08 | 11 |
| 2026-04-01 | 10.10 | $10.08 | 5 |
| 2026-03-31 | 10.11 | $10.08 | 117 |
| 2026-03-30 | 10.11 | $10.08 | 4422 |
| 2026-03-27 | 10.11 | $10.09 | 2117 |
| 2026-03-26 | 10.11 | $10.09 | 1994 |
| 2026-03-25 | 10.12 | $10.09 | 108 |
| 2026-03-24 | 10.12 | $10.10 | 53158 |
| 2026-03-23 | 10.12 | $10.10 | 10700 |
| 2026-03-20 | 10.12 | $10.11 | 1200 |
| 2026-03-19 | 10.12 | $10.11 | 3806 |
| 2026-03-18 | 10.13 | $10.10 | 11100 |
| 2026-03-17 | 10.13 | $10.11 | 7100 |
| 2026-03-16 | 10.13 | $10.12 | 11000 |
| 2026-03-13 | 10.13 | $10.12 | 3216 |
| 2026-03-12 | 10.13 | $10.11 | 106 |
| 2026-03-11 | 10.13 | $10.11 | 311 |
| 2026-03-10 | 10.14 | $10.10 | 2540 |
| 2026-03-09 | 10.14 | $10.11 | 2308 |
| 2026-03-06 | 10.14 | $10.13 | 400 |
| 2026-03-05 | 10.15 | $10.12 | 12 |
| 2026-03-04 | 10.15 | $10.12 | 12249 |
| 2026-03-03 | 10.15 | $10.13 | 57200 |
| 2026-03-02 | 10.15 | $10.15 | 598 |
| 2026-02-27 | 10.15 | $10.14 | 800 |
| 2026-02-26 | 10.15 | $10.14 | 200 |
| 2026-02-25 | 10.16 | $10.14 | 133 |
| 2026-02-24 | 10.16 | $10.14 | 9221 |
| 2026-02-23 | 10.16 | $10.14 | 7801 |
| 2026-02-20 | 10.16 | $10.13 | 13900 |
| 2026-02-19 | 10.17 | $10.14 | 52000 |
| 2026-02-18 | 10.17 | $10.15 | 125700 |
| 2026-02-17 | 10.17 | $10.14 | 379200 |
| 2026-02-13 | 10.17 | $10.21 | 43625 |
| 2026-02-12 | 10.17 | $10.20 | 22337 |
| 2026-02-11 | 10.17 | $10.20 | 7706 |
| 2026-02-10 | 10.16 | $10.20 | 19912 |
| 2026-02-09 | 10.16 | $10.20 | 25 |
| 2026-02-06 | 10.15 | $10.20 | 452200 |
| 2026-02-05 | 10.15 | $10.18 | 2400 |
| 2026-02-04 | 10.15 | $10.20 | 3500 |
| 2026-02-03 | 10.14 | $10.20 | 3541 |
| 2026-02-02 | 10.13 | $10.19 | 153900 |
| 2026-01-30 | 10.13 | $10.20 | 10906 |
| 2026-01-29 | 10.12 | $10.20 | 97751 |
| 2026-01-28 | 10.11 | $10.19 | 409600 |
| 2026-01-27 | 10.10 | $10.18 | 103006 |
| 2026-01-26 | 10.10 | $10.15 | 2 |
| 2026-01-23 | 10.09 | $10.15 | 25901 |
| 2026-01-22 | 10.08 | $10.12 | 332500 |
| 2026-01-21 | 10.08 | $10.08 | 35516 |
| 2026-01-20 | 10.08 | $10.07 | 12437 |
| 2026-01-16 | 10.08 | $10.09 | 14200 |
| 2026-01-15 | 10.08 | $10.09 | 15323 |
| 2026-01-14 | 10.08 | $10.07 | 36112 |
| 2026-01-13 | 10.08 | $10.06 | 152400 |
| 2026-01-12 | 10.08 | $10.08 | 23800 |
| 2026-01-09 | 10.08 | $10.08 | 1 |
| 2026-01-08 | 10.08 | $10.08 | 47400 |
| 2026-01-07 | 10.09 | $10.07 | 221 |
| 2026-01-06 | 10.09 | $10.08 | 51300 |
| 2026-01-05 | 10.09 | $10.07 | 437622 |
| 2026-01-02 | 10.09 | $10.07 | 4400 |
| 2025-12-31 | 10.09 | $10.04 | 28503 |
| 2025-12-30 | 10.10 | $10.07 | 117102 |
| 2025-12-29 | 10.10 | $10.07 | 3600 |
| 2025-12-26 | 10.10 | $10.07 | 4232 |
| 2025-12-24 | 10.11 | $10.09 | — |
| 2025-12-23 | 10.11 | $10.09 | 2732 |
| 2025-12-22 | 10.11 | $10.07 | 2327 |
| 2025-12-19 | 10.11 | $10.07 | 11000 |
| 2025-12-18 | 10.12 | $10.07 | 6406 |
| 2025-12-17 | 10.12 | $10.07 | 4700 |
| 2025-12-16 | 10.13 | $10.08 | 44004 |
| 2025-12-15 | 10.13 | $10.09 | 28400 |
| 2025-12-12 | 10.14 | $10.10 | 28300 |
| 2025-12-11 | 10.14 | $10.10 | 4100 |
| 2025-12-10 | 10.15 | $10.10 | 18200 |
| 2025-12-09 | 10.15 | $10.11 | 44946 |
| 2025-12-08 | 10.16 | $10.12 | 1900 |
| 2025-12-05 | 10.16 | $10.11 | 27205 |
| 2025-12-04 | 10.17 | $10.11 | 100110 |
| 2025-12-03 | 10.17 | $10.11 | 228600 |
| 2025-12-02 | 10.18 | $10.12 | 63200 |
| 2025-12-01 | 10.19 | $10.14 | 58000 |
| 2025-11-28 | 10.19 | $10.12 | 3600 |
| 2025-11-26 | 10.20 | $10.14 | 1330 |
| 2025-11-25 | 10.20 | $10.14 | 6700 |
| 2025-11-24 | 10.21 | $10.11 | 8400 |
| 2025-11-21 | 10.22 | $10.12 | 3300 |
| 2025-11-20 | 10.23 | $10.14 | 93419 |
| 2025-11-19 | 10.24 | $10.13 | 43133 |
| 2025-11-18 | 10.25 | $10.14 | 110243 |
| 2025-11-17 | 10.26 | $10.23 | 63607 |
| 2025-11-14 | 10.27 | $10.24 | 6709 |
| 2025-11-13 | 10.27 | $10.25 | 5800 |
| 2025-11-12 | 10.27 | $10.25 | 8816 |
| 2025-11-11 | 10.28 | $10.26 | 2107 |
| 2025-11-10 | 10.28 | $10.24 | 31927 |
| 2025-11-07 | 10.28 | $10.26 | 144619 |
| 2025-11-06 | 10.28 | $10.24 | 274800 |
| 2025-11-05 | 10.29 | $10.27 | 7000 |
| 2025-11-04 | 10.29 | $10.26 | 16600 |
| 2025-11-03 | 10.29 | $10.26 | 2800 |
| 2025-10-31 | 10.30 | $10.27 | 13425 |
| 2025-10-30 | 10.30 | $10.27 | 107800 |
| 2025-10-29 | 10.30 | $10.29 | 32831 |
| 2025-10-28 | 10.30 | $10.29 | 17100 |
| 2025-10-27 | 10.30 | $10.27 | 131336 |
| 2025-10-24 | 10.31 | $10.28 | 300 |
| 2025-10-23 | 10.31 | $10.30 | 37538 |
| 2025-10-22 | 10.31 | $10.28 | 22537 |
| 2025-10-21 | 10.31 | $10.27 | 2107 |
| 2025-10-20 | 10.32 | $10.27 | 24625 |
| 2025-10-17 | 10.32 | $10.27 | 9912 |
| 2025-10-16 | 10.33 | $10.31 | 111637 |
| 2025-10-15 | 10.33 | $10.34 | 277300 |
| 2025-10-14 | 10.33 | $10.27 | 169100 |
| 2025-10-13 | 10.34 | $10.22 | 176340 |
| 2025-10-10 | 10.35 | $10.19 | 7700 |
| 2025-10-09 | 10.37 | $10.21 | 2193 |
| 2025-10-08 | 10.38 | $10.21 | 163025 |
| 2025-10-07 | 10.40 | $10.13 | 331556 |
| 2025-10-06 | 10.43 | $10.11 | 38700 |
| 2025-10-03 | 10.46 | $10.12 | 78032 |
| 2025-10-02 | 10.50 | $10.12 | 64600 |
| 2025-10-01 | 10.54 | $10.10 | 72432 |
| 2025-09-30 | 10.59 | $10.11 | 333631 |
| 2025-09-29 | 10.64 | $10.09 | 85011 |
| 2025-09-26 | 10.70 | $10.11 | 34600 |
| 2025-09-25 | 10.76 | $10.10 | 163043 |
| 2025-09-24 | 10.83 | $10.12 | 734316 |
| 2025-09-23 | 10.90 | $10.10 | 495411 |
| 2025-09-22 | 10.98 | $10.07 | 48900 |
| 2024-03-22 | 11.08 | $14.50 | — |
| 2024-03-21 | 10.72 | $14.50 | — |
| 2024-03-20 | 10.32 | $14.50 | 5198 |
| 2024-03-19 | 9.88 | $13.68 | 9342 |
| 2024-03-18 | 9.48 | $10.70 | 19616 |
| 2024-03-15 | 9.36 | $12.81 | 58693 |
| 2024-03-14 | 8.99 | $9.65 | 866 |
| 2024-03-13 | 8.92 | $10.28 | 5694 |
| 2024-03-12 | 8.78 | $9.00 | 11434 |
| 2024-03-11 | 8.76 | $8.43 | 9805 |
| 2024-03-08 | 8.79 | $7.50 | 4046 |
| 2024-03-07 | 8.93 | $7.00 | 19276 |
| 2024-03-06 | 9.13 | $7.49 | 245397 |
| 2024-03-05 | 9.30 | $5.00 | 103883 |
| 2024-03-04 | 9.75 | $4.69 | 55288 |
| 2024-03-01 | 10.29 | $5.00 | 45551 |
| 2024-02-29 | 10.84 | $6.66 | 90450 |
| 2024-02-28 | 11.28 | $11.32 | 448288 |
| 2024-02-27 | 11.28 | $11.32 | 276029 |
| 2024-02-26 | 11.28 | $11.27 | 298104 |
| 2024-02-23 | 11.28 | $11.27 | — |
| 2024-02-22 | 11.28 | $11.27 | — |
| 2024-02-21 | 11.28 | $11.27 | 500 |
| 2024-02-20 | 11.28 | $11.23 | 103 |
| 2024-02-16 | 11.28 | $11.24 | 65965 |
| 2024-02-15 | 11.29 | $11.25 | — |
| 2024-02-14 | 11.29 | $11.25 | 11011 |
| 2024-02-13 | 11.30 | $11.25 | 401338 |
| 2024-02-12 | 11.30 | $11.23 | 2275 |
| 2024-02-09 | 11.31 | $11.26 | 252056 |
| 2024-02-08 | 11.31 | $11.50 | 1070 |
| 2024-02-07 | 11.29 | $11.45 | 2670 |
| 2024-02-06 | 11.28 | $11.33 | — |
| 2024-02-05 | 11.27 | $11.33 | — |
| 2024-02-02 | 11.27 | $11.33 | 1616 |
| 2024-02-01 | 11.26 | $11.44 | 2717 |
| 2024-01-31 | 11.24 | $11.25 | 4823 |
| 2024-01-30 | 11.24 | $11.37 | 5700 |
| 2024-01-29 | 11.23 | $11.37 | 1728 |
| 2024-01-26 | 11.21 | $11.26 | 100 |
| 2024-01-25 | 11.21 | $11.26 | 317 |
| 2024-01-24 | 11.20 | $11.25 | 2270 |
| 2024-01-23 | 11.20 | $11.25 | 7900 |
| 2024-01-22 | 11.19 | $11.25 | 202 |
| 2024-01-19 | 11.18 | $11.23 | 500 |
| 2024-01-18 | 11.18 | $11.23 | 574 |
| 2024-01-17 | 11.17 | $11.19 | — |
| 2024-01-16 | 11.17 | $11.19 | 267 |
| 2024-01-12 | 11.17 | $11.21 | 50070 |
| 2024-01-11 | 11.17 | $11.21 | 212604 |
| 2024-01-10 | 11.16 | $11.21 | 218875 |
| 2024-01-09 | 11.16 | $11.19 | 2165 |
| 2024-01-08 | 11.15 | $11.18 | — |
| 2024-01-05 | 11.15 | $11.18 | 168 |
| 2024-01-04 | 11.15 | $11.18 | 75331 |
| 2024-01-03 | 11.14 | $11.17 | 202 |
| 2024-01-02 | 11.14 | $11.19 | 378 |
| 2023-12-29 | 11.13 | $11.18 | 65606 |
| 2023-12-28 | 11.13 | $11.19 | 105466 |
| 2023-12-27 | 11.12 | $11.17 | 140831 |
| 2023-12-26 | 11.12 | $11.11 | 3000 |
| 2023-12-22 | 11.12 | $11.11 | 3923 |
| 2023-12-21 | 11.12 | $11.18 | — |
| 2023-12-20 | 11.11 | $11.18 | — |
| 2023-12-19 | 11.11 | $11.18 | 3343 |
| 2023-12-18 | 11.10 | $11.09 | — |
| 2023-12-15 | 11.10 | $11.09 | 624 |
| 2023-12-14 | 11.10 | $11.11 | — |
| 2023-12-13 | 11.10 | $11.11 | 33944 |
| 2023-12-12 | 11.10 | $11.12 | — |
| 2023-12-11 | 11.10 | $11.12 | — |
| 2023-12-08 | 11.09 | $11.12 | 279 |
| 2023-12-07 | 11.09 | $11.09 | — |
| 2023-12-06 | 11.09 | $11.09 | — |
| 2023-12-05 | 11.09 | $11.09 | — |
| 2023-12-04 | 11.09 | $11.09 | 1593 |
| 2023-12-01 | 11.09 | $11.12 | — |
| 2023-11-30 | 11.09 | $11.12 | 100 |
| 2023-11-29 | 11.09 | $11.12 | — |
| 2023-11-28 | 11.08 | $11.12 | 101 |
| 2023-11-27 | 11.08 | $11.12 | 2033 |
| 2023-11-24 | 11.07 | $11.10 | — |
| 2023-11-22 | 11.07 | $11.10 | 34191 |
| 2023-11-21 | 11.07 | $11.08 | 66322 |
| 2023-11-20 | 11.07 | $11.09 | — |
| 2023-11-17 | 11.07 | $11.09 | — |
| 2023-11-16 | 11.06 | $11.09 | — |
| 2023-11-15 | 11.06 | $11.09 | — |
| 2023-11-14 | 11.06 | $11.09 | — |
| 2023-11-13 | 11.05 | $11.09 | 110 |
| 2023-11-10 | 11.05 | $11.07 | 10487 |
| 2023-11-09 | 11.05 | $11.07 | 516 |
| 2023-11-08 | 11.04 | $11.07 | 100 |
| 2023-11-07 | 11.04 | $11.06 | 12706 |
| 2023-11-06 | 11.04 | $11.07 | — |
| 2023-11-03 | 11.04 | $11.07 | 416 |
| 2023-11-02 | 11.03 | $11.06 | 12000 |
| 2023-11-01 | 11.03 | $11.05 | — |
| 2023-10-31 | 11.03 | $11.05 | 70537 |
| 2023-10-30 | 11.03 | $11.04 | — |
| 2023-10-27 | 11.02 | $11.04 | 7908 |
| 2023-10-26 | 11.02 | $11.04 | — |
| 2023-10-25 | 11.02 | $11.04 | — |
| 2023-10-24 | 11.02 | $11.04 | — |
| 2023-10-23 | 11.02 | $11.04 | — |
| 2023-10-20 | 11.01 | $11.04 | — |
| 2023-10-19 | 11.01 | $11.04 | — |
| 2023-10-18 | 11.01 | $11.04 | — |
| 2023-10-17 | 11.00 | $11.04 | — |
| 2023-10-16 | 11.00 | $11.04 | — |
| 2023-10-13 | 11.00 | $11.04 | — |
| 2023-10-12 | 10.99 | $11.04 | — |
| 2023-10-11 | 10.99 | $11.04 | — |
| 2023-10-10 | 10.98 | $11.04 | — |
| 2023-10-09 | 10.97 | $11.04 | — |
| 2023-10-06 | 10.97 | $11.04 | 104202 |
| 2023-10-05 | 10.96 | $11.02 | 90321 |
| 2023-10-04 | 10.95 | $10.99 | — |
| 2023-10-03 | 10.95 | $10.99 | — |
| 2023-10-02 | 10.94 | $10.99 | — |
| 2023-09-29 | 10.94 | $10.99 | 300321 |
| 2023-09-28 | 10.93 | $10.99 | — |
| 2023-09-27 | 10.93 | $10.99 | — |
| 2023-09-26 | 10.92 | $10.99 | 5036 |
| 2023-09-25 | 10.91 | $10.96 | — |
| 2023-09-22 | 10.91 | $10.96 | — |
| 2023-09-21 | 10.90 | $10.96 | — |
| 2023-09-20 | 10.90 | $10.96 | 600 |
| 2023-09-19 | 10.89 | $10.96 | — |
| 2023-09-18 | 10.88 | $10.96 | — |
| 2023-09-15 | 10.87 | $10.96 | — |
| 2023-09-14 | 10.86 | $10.96 | — |
| 2023-09-13 | 10.85 | $10.96 | 6002 |
| 2023-09-12 | 10.84 | $10.88 | — |
| 2023-09-11 | 10.84 | $10.88 | — |
| 2023-09-08 | 10.84 | $10.88 | — |
| 2023-09-07 | 10.83 | $10.88 | — |
| 2023-09-06 | 10.83 | $10.88 | — |
| 2023-09-05 | 10.82 | $10.88 | — |
| 2023-09-01 | 10.81 | $10.88 | 25972 |
| 2023-08-31 | 10.81 | $10.90 | 130 |
| 2023-08-30 | 10.80 | $10.86 | — |
| 2023-08-29 | 10.79 | $10.86 | 600 |
| 2023-08-28 | 10.78 | $10.80 | — |
| 2023-08-25 | 10.78 | $10.80 | — |
| 2023-08-24 | 10.78 | $10.80 | — |
| 2023-08-23 | 10.78 | $10.80 | — |
| 2023-08-22 | 10.77 | $10.80 | — |
| 2023-08-21 | 10.77 | $10.80 | — |
| 2023-08-18 | 10.77 | $10.80 | 100 |
| 2023-08-17 | 10.77 | $10.80 | — |
| 2023-08-16 | 10.76 | $10.80 | — |
| 2023-08-15 | 10.76 | $10.80 | — |
| 2023-08-14 | 10.75 | $10.80 | — |
| 2023-08-11 | 10.75 | $10.80 | — |
| 2023-08-10 | 10.74 | $10.80 | — |
| 2023-08-09 | 10.74 | $10.80 | — |
| 2023-08-01 | 10.73 | $10.80 | 9044 |
| 2023-07-31 | 10.72 | $10.75 | — |
| 2023-07-28 | 10.72 | $10.75 | 2502 |
| 2023-07-27 | 10.72 | $10.74 | — |
| 2023-07-26 | 10.71 | $10.74 | — |
| 2023-07-25 | 10.71 | $10.74 | — |
| 2023-07-24 | 10.71 | $10.74 | 10000 |
| 2023-07-21 | 10.71 | $10.75 | — |
| 2023-07-20 | 10.70 | $10.75 | — |
| 2023-07-19 | 10.70 | $10.75 | — |
| 2023-07-18 | 10.69 | $10.75 | 9574 |
| 2023-07-17 | 10.68 | $10.71 | — |
| 2023-07-14 | 10.68 | $10.71 | 100 |
| 2023-07-13 | 10.68 | $10.71 | 820 |
| 2023-07-12 | 10.68 | $10.70 | — |
| 2023-07-11 | 10.67 | $10.70 | — |
| 2023-07-10 | 10.67 | $10.70 | — |
| 2023-07-07 | 10.67 | $10.70 | — |
| 2023-07-06 | 10.66 | $10.70 | — |
| 2023-06-21 | 10.66 | $10.65 | 2341 |
| 2023-06-20 | 10.66 | $10.85 | — |
| 2023-06-16 | 10.64 | $10.85 | — |
| 2023-06-15 | 10.62 | $10.85 | — |
| 2023-06-14 | 10.59 | $10.85 | — |
| 2023-06-06 | 10.57 | $10.85 | 25611 |
| 2023-06-05 | 10.54 | $10.61 | 1453 |
| 2023-06-02 | 10.53 | $10.59 | — |
| 2023-06-01 | 10.52 | $10.59 | 4587 |
| 2023-05-31 | 10.52 | $10.55 | — |
| 2023-05-30 | 10.51 | $10.55 | — |
| 2023-05-26 | 10.51 | $10.55 | 255 |
| 2023-05-25 | 10.51 | $10.55 | 101 |
| 2023-05-24 | 10.50 | $10.55 | 180 |
| 2023-05-23 | 10.50 | $10.50 | — |
| 2023-05-22 | 10.50 | $10.50 | — |
| 2023-05-19 | 10.50 | $10.50 | — |
| 2023-05-18 | 10.49 | $10.50 | — |
| 2023-05-17 | 10.49 | $10.50 | — |
| 2023-05-16 | 10.49 | $10.50 | — |
| 2023-05-15 | 10.49 | $10.50 | — |
| 2023-05-12 | 10.49 | $10.50 | — |
| 2023-05-11 | 10.49 | $10.50 | — |
| 2023-05-10 | 10.49 | $10.50 | — |
| 2023-05-09 | 10.49 | $10.50 | — |
| 2023-05-08 | 10.49 | $10.50 | — |
| 2023-05-05 | 10.49 | $10.50 | — |
| 2023-05-04 | 10.49 | $10.50 | — |
| 2023-05-03 | 10.48 | $10.50 | — |
| 2023-05-02 | 10.48 | $10.50 | — |
| 2023-05-01 | 10.48 | $10.50 | — |
| 2023-04-28 | 10.48 | $10.50 | — |
| 2023-04-27 | 10.48 | $10.50 | — |
| 2023-04-26 | 10.47 | $10.50 | 51304 |
| 2023-04-25 | 10.47 | $10.50 | 114820 |
| 2023-04-24 | 10.47 | $10.49 | 101 |
| 2023-04-21 | 10.47 | $10.46 | 100 |
| 2023-04-20 | 10.47 | $10.50 | — |
| 2023-04-19 | 10.46 | $10.50 | — |
| 2023-04-18 | 10.46 | $10.50 | — |
| 2023-04-17 | 10.46 | $10.50 | — |
| 2023-04-14 | 10.45 | $10.50 | — |
| 2023-04-13 | 10.45 | $10.50 | 55118 |
| 2023-04-12 | 10.44 | $10.44 | 1886 |
| 2023-04-11 | 10.44 | $10.47 | 22539 |
| 2023-04-10 | 10.44 | $10.47 | — |
| 2023-04-06 | 10.44 | $10.47 | 1770 |
| 2023-04-05 | 10.43 | $10.44 | 445 |
| 2023-04-04 | 10.43 | $10.44 | 3047 |
| 2023-04-03 | 10.43 | $10.45 | 4818 |
| 2023-03-31 | 10.43 | $10.44 | — |
| 2023-03-30 | 10.43 | $10.44 | — |
| 2023-03-29 | 10.42 | $10.44 | 22889 |
| 2023-03-28 | 10.42 | $10.43 | — |
| 2023-03-27 | 10.42 | $10.43 | 409 |
| 2023-03-24 | 10.42 | $10.43 | — |
| 2023-03-23 | 10.42 | $10.43 | 3200 |
| 2023-03-22 | 10.42 | $10.43 | 685 |
| 2023-03-21 | 10.42 | $10.46 | 4872 |
| 2023-03-20 | 10.41 | $10.43 | 1490 |
| 2023-03-17 | 10.41 | $10.43 | 350 |
| 2023-03-16 | 10.41 | $10.46 | — |
| 2023-03-15 | 10.41 | $10.46 | 430 |
| 2023-03-14 | 10.40 | $10.42 | 714586 |
| 2023-03-13 | 10.40 | $10.42 | 23873 |
| 2023-03-10 | 10.40 | $10.44 | 500 |
| 2023-03-09 | 10.39 | $10.43 | 477308 |
| 2023-03-08 | 10.39 | $10.40 | — |
| 2023-03-07 | 10.38 | $10.40 | 968 |
| 2023-03-06 | 10.38 | $10.40 | — |
| 2023-03-03 | 10.38 | $10.40 | — |
| 2023-03-02 | 10.38 | $10.40 | 7823 |
| 2023-03-01 | 10.38 | $10.40 | 295 |
| 2023-02-28 | 10.37 | $10.40 | 281983 |
| 2023-02-27 | 10.37 | $10.39 | 16693 |
| 2023-02-24 | 10.37 | $10.39 | 7454 |
| 2023-02-23 | 10.37 | $10.38 | 420 |
| 2023-02-22 | 10.37 | $10.38 | 33300 |
| 2023-02-21 | 10.37 | $10.40 | — |
| 2023-02-17 | 10.36 | $10.40 | — |
| 2023-02-16 | 10.36 | $10.40 | — |
| 2023-02-15 | 10.35 | $10.40 | — |
| 2023-02-14 | 10.35 | $10.40 | 471661 |
| 2023-02-13 | 10.34 | $10.38 | 30513 |
| 2023-02-10 | 10.34 | $10.36 | — |
| 2023-02-09 | 10.34 | $10.36 | 7181 |
| 2023-02-08 | 10.33 | $10.38 | 827675 |
| 2023-02-07 | 10.33 | $10.38 | 63802 |
| 2023-02-06 | 10.32 | $10.36 | 84716 |
| 2023-02-03 | 10.32 | $10.35 | 46166 |
| 2023-02-02 | 10.32 | $10.35 | 1.6M |
| 2023-02-01 | 10.31 | $10.34 | 1.2M |
| 2023-01-31 | 10.31 | $10.35 | 454585 |
| 2023-01-30 | 10.31 | $10.35 | 5440 |
| 2023-01-27 | 10.30 | $10.32 | 406 |
| 2023-01-26 | 10.30 | $10.33 | 18878 |
| 2023-01-25 | 10.30 | $10.35 | — |
| 2023-01-24 | 10.29 | $10.35 | 216 |
| 2023-01-23 | 10.29 | $10.32 | 29917 |
| 2023-01-20 | 10.28 | $10.33 | 5373 |
| 2023-01-19 | 10.28 | $10.34 | 125113 |
| 2023-01-18 | 10.27 | $10.33 | 1920 |
| 2023-01-17 | 10.27 | $10.34 | 3.0M |
| 2023-01-13 | 10.26 | $10.26 | 21072 |
| 2023-01-12 | 10.26 | $10.28 | 95027 |
| 2023-01-11 | 10.26 | $10.26 | 100 |
| 2023-01-10 | 10.26 | $10.26 | 600 |
| 2023-01-09 | 10.26 | $10.26 | — |
| 2023-01-06 | 10.26 | $10.26 | — |
| 2023-01-05 | 10.26 | $10.26 | 8273 |
| 2023-01-04 | 10.26 | $10.26 | — |
| 2023-01-03 | 10.26 | $10.26 | — |
| 2022-12-30 | 10.26 | $10.26 | 36882 |
| 2022-12-29 | 10.25 | $10.26 | 122 |
| 2022-12-28 | 10.25 | $10.27 | 1113 |
| 2022-12-27 | 10.25 | $10.26 | — |
| 2022-12-23 | 10.25 | $10.26 | 41036 |
| 2022-12-22 | 10.25 | $10.20 | 14248 |
| 2022-12-21 | 10.26 | $10.39 | 331 |
| 2022-12-20 | 10.24 | $10.41 | 15559 |
| 2022-12-19 | 10.22 | $10.32 | 13950 |
| 2022-12-16 | 10.21 | $10.21 | 400 |
| 2022-12-15 | 10.21 | $10.25 | — |
| 2022-12-14 | 10.21 | $10.25 | 1108 |
| 2022-12-13 | 10.21 | $10.24 | 1.7M |
| 2022-12-12 | 10.20 | $10.24 | 46949 |
| 2022-12-09 | 10.20 | $10.21 | — |
| 2022-12-08 | 10.20 | $10.21 | — |
| 2022-12-07 | 10.20 | $10.21 | — |
| 2022-12-06 | 10.20 | $10.21 | — |
| 2022-12-05 | 10.20 | $10.21 | — |
| 2022-12-02 | 10.20 | $10.21 | — |
| 2022-12-01 | 10.19 | $10.21 | 3884 |
| 2022-11-30 | 10.19 | $10.21 | — |
| 2022-11-29 | 10.19 | $10.21 | 582 |
| 2022-11-28 | 10.19 | $10.20 | — |
| 2022-11-25 | 10.19 | $10.20 | 916 |
| 2022-11-23 | 10.19 | $10.21 | — |
| 2022-11-22 | 10.18 | $10.21 | 246 |
| 2022-11-21 | 10.18 | $10.19 | — |
| 2022-11-18 | 10.18 | $10.19 | 100 |
| 2022-11-17 | 10.18 | $10.25 | — |
| 2022-11-16 | 10.17 | $10.25 | — |
| 2022-11-15 | 10.16 | $10.25 | 552428 |
| 2022-11-14 | 10.15 | $10.21 | 100 |
| 2022-11-11 | 10.15 | $10.21 | 500000 |
| 2022-11-10 | 10.14 | $10.17 | — |
| 2022-11-09 | 10.14 | $10.17 | 2319 |
| 2022-11-08 | 10.14 | $10.16 | 236 |
| 2022-11-07 | 10.13 | $10.15 | — |
| 2022-11-04 | 10.13 | $10.15 | 1138 |
| 2022-11-03 | 10.13 | $10.15 | 100 |
| 2022-11-02 | 10.13 | $10.16 | 29376 |
| 2022-11-01 | 10.13 | $10.15 | 3700 |
| 2022-10-31 | 10.12 | $10.13 | — |
| 2022-10-28 | 10.12 | $10.13 | — |
| 2022-10-27 | 10.12 | $10.13 | 210 |
| 2022-10-26 | 10.12 | $10.13 | 33339 |
| 2022-10-25 | 10.12 | $10.15 | — |
| 2022-10-24 | 10.12 | $10.15 | — |
| 2022-10-21 | 10.11 | $10.15 | — |
| 2022-10-20 | 10.11 | $10.15 | 327 |
| 2022-10-19 | 10.10 | $10.12 | — |
| 2022-10-18 | 10.10 | $10.12 | 1322 |
| 2022-10-17 | 10.10 | $10.14 | — |
| 2022-10-14 | 10.10 | $10.14 | 100 |
| 2022-10-13 | 10.09 | $10.14 | 100 |
| 2022-10-12 | 10.09 | $10.14 | 410 |
| 2022-10-11 | 10.08 | $10.09 | — |
| 2022-10-10 | 10.08 | $10.09 | 100507 |
| 2022-10-07 | 10.08 | $10.08 | 10058 |
| 2022-10-06 | 10.08 | $10.06 | — |
| 2022-10-05 | 10.08 | $10.06 | 50023 |
| 2022-10-04 | 10.08 | $10.10 | — |
| 2022-10-03 | 10.08 | $10.10 | 2900 |
| 2022-09-30 | 10.08 | $10.10 | 4422 |
| 2022-09-29 | 10.08 | $10.09 | 270 |
| 2022-09-28 | 10.07 | $10.11 | 100615 |
| 2022-09-27 | 10.07 | $10.10 | — |
| 2022-09-26 | 10.07 | $10.10 | 758284 |
| 2022-09-23 | 10.07 | $10.07 | — |
| 2022-09-22 | 10.07 | $10.07 | — |
| 2022-09-21 | 10.06 | $10.07 | — |
| 2022-09-20 | 10.06 | $10.07 | 4901 |
| 2022-09-19 | 10.06 | $10.11 | 210 |
| 2022-09-16 | 10.06 | $10.07 | — |
| 2022-09-15 | 10.06 | $10.07 | — |
| 2022-09-14 | 10.06 | $10.07 | 446793 |
| 2022-09-13 | 10.05 | $10.06 | 65574 |
| 2022-09-12 | 10.05 | $10.05 | 3292 |
| 2022-09-09 | 10.05 | $10.05 | 79379 |
| 2022-09-08 | 10.05 | $10.06 | 1202 |
| 2022-09-07 | 10.05 | $10.10 | — |
| 2022-09-06 | 10.05 | $10.10 | — |
| 2022-09-02 | 10.04 | $10.10 | 5179 |
| 2022-09-01 | 10.04 | $10.05 | — |
| 2022-08-31 | 10.04 | $10.05 | 322 |
| 2022-08-30 | 10.04 | $10.06 | 1000 |
| 2022-08-29 | 10.03 | $10.05 | 35093 |
| 2022-08-26 | 10.03 | $10.04 | 23605 |
| 2022-08-25 | 10.03 | $10.05 | 72097 |
| 2022-08-24 | 10.03 | $10.05 | 305096 |
| 2022-08-23 | 10.03 | $10.06 | 2111 |
| 2022-08-22 | 10.02 | $10.03 | — |
| 2022-08-19 | 10.02 | $10.03 | — |
| 2022-08-18 | 10.02 | $10.03 | — |
| 2022-08-17 | 10.02 | $10.03 | 22145 |
| 2022-08-16 | 10.02 | $10.05 | — |
| 2022-08-15 | 10.01 | $10.05 | — |
| 2022-08-12 | 10.01 | $10.05 | 203 |
| 2022-08-11 | 10.01 | $10.01 | 12671 |
| 2022-08-10 | 10.01 | $10.01 | 3381 |
| 2022-08-09 | 10.01 | $10.03 | 2905 |
| 2022-08-08 | 10.00 | $10.01 | — |
| 2022-08-05 | 10.00 | $10.01 | 103 |
| 2022-08-04 | 10.00 | $10.00 | — |
| 2022-08-03 | 10.00 | $10.00 | 6313 |
| 2022-08-02 | 10.00 | $10.00 | 223 |
| 2022-08-01 | 10.00 | $10.01 | — |
| 2022-07-29 | 10.00 | $10.01 | — |
| 2022-07-28 | 10.00 | $10.01 | 3530 |
| 2022-07-27 | 10.00 | $10.03 | — |
| 2022-07-26 | 10.00 | $10.03 | — |
| 2022-07-25 | 10.00 | $10.03 | — |
| 2022-07-22 | 9.99 | $10.03 | — |
| 2022-07-21 | 9.99 | $10.03 | 251277 |
| 2022-07-20 | 9.98 | $9.98 | — |
| 2022-07-19 | 9.98 | $9.98 | 213830 |
| 2022-07-18 | 9.98 | $9.99 | — |
| 2022-07-15 | 9.98 | $9.99 | — |
| 2022-07-14 | 9.98 | $9.99 | 21112 |
| 2022-07-13 | 9.98 | $9.99 | 1168 |
| 2022-07-12 | 9.98 | $9.99 | — |
| 2022-07-11 | 9.98 | $9.99 | 325000 |
| 2022-07-08 | 9.98 | $9.99 | — |
| 2022-07-07 | 9.98 | $9.99 | — |
| 2022-07-06 | 9.98 | $9.99 | — |
| 2022-07-05 | 9.97 | $9.99 | 248304 |
| 2022-07-01 | 9.97 | $10.04 | — |
| 2022-06-30 | 9.97 | $10.04 | 150 |
| 2022-06-29 | 9.96 | $9.95 | — |
| 2022-06-28 | 9.96 | $9.95 | — |
| 2022-06-27 | 9.96 | $9.95 | — |
| 2022-06-24 | 9.96 | $9.95 | — |
| 2022-06-23 | 9.96 | $9.95 | — |
| 2022-06-22 | 9.96 | $9.95 | 32263 |
| 2022-06-21 | 9.97 | $10.05 | 157 |
| 2022-06-17 | 9.96 | $9.96 | — |
| 2022-06-16 | 9.96 | $9.96 | 2536 |
| 2022-06-15 | 9.96 | $9.96 | 10002 |
| 2022-06-14 | 9.95 | $9.93 | 10235 |
| 2022-06-13 | 9.96 | $9.93 | — |
| 2022-06-10 | 9.96 | $9.93 | — |
| 2022-06-09 | 9.96 | $9.93 | 170 |
| 2022-06-08 | 9.97 | $9.99 | — |
| 2022-06-07 | 9.96 | $9.99 | 235 |
| 2022-06-06 | 9.96 | $9.95 | — |
| 2022-06-03 | 9.96 | $9.95 | 212 |
| 2022-06-02 | 9.96 | $9.95 | 52216 |
| 2022-06-01 | 9.97 | $9.93 | 376735 |
| 2022-05-31 | 9.97 | $9.91 | 112 |
| 2022-05-27 | 9.98 | $9.94 | — |
| 2022-05-26 | 9.98 | $9.94 | — |
| 2022-05-25 | 9.98 | $9.94 | — |
| 2022-05-24 | 9.99 | $9.94 | — |
| 2022-05-23 | 9.99 | $9.94 | 891 |
| 2022-05-20 | 10.00 | $9.92 | 31500 |
| 2022-05-19 | 10.01 | $10.03 | — |
| 2022-05-18 | 10.01 | $10.03 | — |
| 2022-05-17 | 10.00 | $10.03 | — |
| 2022-05-16 | 10.00 | $10.03 | — |
| 2022-05-13 | 10.00 | $10.03 | — |
| 2022-05-12 | 9.99 | $10.03 | — |
| 2022-05-11 | 9.99 | $10.03 | — |
| 2022-05-10 | 9.99 | $10.03 | — |
| 2022-05-09 | 9.98 | $10.03 | — |
| 2022-05-06 | 9.98 | $10.03 | — |
| 2022-05-05 | 9.97 | $10.03 | — |
| 2022-05-04 | 9.96 | $10.03 | 271 |
| 2022-05-03 | 9.96 | $9.97 | — |
| 2022-05-02 | 9.96 | $9.97 | 8300 |
| 2022-04-29 | 9.95 | $9.97 | — |
| 2022-04-28 | 9.95 | $9.97 | 907 |
| 2022-04-27 | 9.95 | $9.95 | 100 |
| 2022-04-26 | 9.95 | $9.95 | — |
| 2022-04-25 | 9.95 | $9.95 | 838 |
| 2022-04-22 | 9.95 | $9.97 | — |
| 2022-04-21 | 9.95 | $9.97 | 750091 |
| 2022-04-20 | 9.95 | $9.99 | — |
| 2022-04-19 | 9.94 | $9.99 | — |
| 2022-04-18 | 9.94 | $9.99 | — |
| 2022-04-14 | 9.93 | $9.99 | 823 |
| 2022-04-13 | 9.93 | $9.93 | — |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.31
2026-07-17
Close Price
$10.32
Vol: 6
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
8.30
Average
10.37
Maximum
11.34
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.31 | $10.32 | 6 |
| 2026-07-16 | 10.31 | $10.32 | 4 |
| 2026-07-15 | 10.31 | $10.32 | 125110 |
| 2026-07-14 | 10.30 | $10.32 | 3 |
| 2026-07-13 | 10.30 | $10.32 | 3 |
| 2026-07-10 | 10.30 | $10.32 | 3 |
| 2026-07-09 | 10.29 | $10.32 | 3 |
| 2026-07-08 | 10.29 | $10.32 | 437 |
| 2026-07-07 | 10.28 | $10.33 | 1000 |
| 2026-07-06 | 10.28 | $10.33 | 3300 |
| 2026-07-02 | 10.27 | $10.30 | 21205 |
| 2026-07-01 | 10.27 | $10.26 | 518 |
| 2026-06-30 | 10.27 | $10.28 | 31100 |
| 2026-06-29 | 10.27 | $10.28 | 7008 |
| 2026-06-26 | 10.27 | $10.29 | 13108 |
| 2026-06-25 | 10.26 | $10.29 | 62818 |
| 2026-06-24 | 10.26 | $10.25 | 46000 |
| 2026-06-23 | 10.26 | $10.25 | 7 |
| 2026-06-22 | 10.26 | $10.25 | 7228 |
| 2026-06-18 | 10.26 | $10.28 | 5732 |
| 2026-06-17 | 10.26 | $10.28 | 3500 |
| 2026-06-16 | 10.26 | $10.28 | 1207 |
| 2026-06-15 | 10.25 | $10.28 | 40441 |
| 2026-06-12 | 10.25 | $10.26 | 388342 |
| 2026-06-11 | 10.25 | $10.25 | 50095 |
| 2026-06-10 | 10.24 | $10.24 | 1700 |
| 2026-06-09 | 10.24 | $10.26 | 1 |
| 2026-06-08 | 10.24 | $10.26 | 5032 |
| 2026-06-05 | 10.23 | $10.26 | 8100 |
| 2026-06-04 | 10.23 | $10.26 | 400 |
| 2026-06-03 | 10.22 | $10.26 | 17258 |
| 2026-06-02 | 10.21 | $10.26 | 337000 |
| 2026-06-01 | 10.21 | $10.28 | 5600 |
| 2026-05-29 | 10.20 | $10.27 | 468400 |
| 2026-05-28 | 10.19 | $10.25 | 5007 |
| 2026-05-27 | 10.18 | $10.25 | 10028 |
| 2026-05-26 | 10.17 | $10.24 | 158138 |
| 2026-05-22 | 10.16 | $10.22 | 39000 |
| 2026-05-21 | 10.15 | $10.19 | 74947 |
| 2026-05-20 | 10.15 | $10.16 | 67763 |
| 2026-05-19 | 10.15 | $10.15 | 21000 |
| 2026-05-18 | 10.15 | $10.15 | 131017 |
| 2026-05-15 | 10.15 | $10.15 | 499 |
| 2026-05-14 | 10.15 | $10.15 | 6500 |
| 2026-05-13 | 10.15 | $10.15 | 4805 |
| 2026-05-12 | 10.15 | $10.15 | 20397 |
| 2026-05-11 | 10.15 | $10.15 | 2035 |
| 2026-05-08 | 10.15 | $10.15 | 5031 |
| 2026-05-07 | 10.15 | $10.15 | 7 |
| 2026-05-06 | 10.14 | $10.15 | 3500 |
| 2026-05-05 | 10.14 | $10.15 | 210 |
| 2026-05-04 | 10.14 | $10.15 | 136 |
| 2026-05-01 | 10.14 | $10.15 | — |
| 2026-04-30 | 10.14 | $10.15 | 16405 |
| 2026-04-29 | 10.13 | $10.15 | 9800 |
| 2026-04-28 | 10.13 | $10.15 | 10032 |
| 2026-04-27 | 10.13 | $10.15 | 19214 |
| 2026-04-24 | 10.12 | $10.15 | 1000 |
| 2026-04-23 | 10.12 | $10.14 | 200 |
| 2026-04-22 | 10.12 | $10.14 | 34647 |
| 2026-04-21 | 10.11 | $10.13 | 12300 |
| 2026-04-20 | 10.11 | $10.14 | 1400 |
| 2026-04-17 | 10.11 | $10.13 | 733 |
| 2026-04-16 | 10.10 | $10.12 | 2300 |
| 2026-04-15 | 10.10 | $10.11 | 200 |
| 2026-04-14 | 10.10 | $10.12 | 18211 |
| 2026-04-13 | 10.10 | $10.10 | 12800 |
| 2026-04-10 | 10.10 | $10.13 | 4200 |
| 2026-04-09 | 10.09 | $10.11 | 4311 |
| 2026-04-08 | 10.09 | $10.10 | 1300 |
| 2026-04-07 | 10.09 | $10.09 | 10214 |
| 2026-04-06 | 10.09 | $10.09 | 102 |
| 2026-04-02 | 10.09 | $10.08 | 11 |
| 2026-04-01 | 10.10 | $10.08 | 5 |
| 2026-03-31 | 10.10 | $10.08 | 117 |
| 2026-03-30 | 10.10 | $10.08 | 4422 |
| 2026-03-27 | 10.10 | $10.09 | 2117 |
| 2026-03-26 | 10.11 | $10.09 | 1994 |
| 2026-03-25 | 10.11 | $10.09 | 108 |
| 2026-03-24 | 10.11 | $10.10 | 53158 |
| 2026-03-23 | 10.11 | $10.10 | 10700 |
| 2026-03-20 | 10.12 | $10.11 | 1200 |
| 2026-03-19 | 10.12 | $10.11 | 3806 |
| 2026-03-18 | 10.12 | $10.10 | 11100 |
| 2026-03-17 | 10.12 | $10.11 | 7100 |
| 2026-03-16 | 10.12 | $10.12 | 11000 |
| 2026-03-13 | 10.12 | $10.12 | 3216 |
| 2026-03-12 | 10.13 | $10.11 | 106 |
| 2026-03-11 | 10.13 | $10.11 | 311 |
| 2026-03-10 | 10.13 | $10.10 | 2540 |
| 2026-03-09 | 10.14 | $10.11 | 2308 |
| 2026-03-06 | 10.14 | $10.13 | 400 |
| 2026-03-05 | 10.14 | $10.12 | 12 |
| 2026-03-04 | 10.15 | $10.12 | 12249 |
| 2026-03-03 | 10.15 | $10.13 | 57200 |
| 2026-03-02 | 10.16 | $10.15 | 598 |
| 2026-02-27 | 10.16 | $10.14 | 800 |
| 2026-02-26 | 10.16 | $10.14 | 200 |
| 2026-02-25 | 10.17 | $10.14 | 133 |
| 2026-02-24 | 10.17 | $10.14 | 9221 |
| 2026-02-23 | 10.17 | $10.14 | 7801 |
| 2026-02-20 | 10.18 | $10.13 | 13900 |
| 2026-02-19 | 10.18 | $10.14 | 52000 |
| 2026-02-18 | 10.19 | $10.15 | 125700 |
| 2026-02-17 | 10.19 | $10.14 | 379200 |
| 2026-02-13 | 10.19 | $10.21 | 43625 |
| 2026-02-12 | 10.19 | $10.20 | 22337 |
| 2026-02-11 | 10.18 | $10.20 | 7706 |
| 2026-02-10 | 10.18 | $10.20 | 19912 |
| 2026-02-09 | 10.17 | $10.20 | 25 |
| 2026-02-06 | 10.17 | $10.20 | 452200 |
| 2026-02-05 | 10.16 | $10.18 | 2400 |
| 2026-02-04 | 10.16 | $10.20 | 3500 |
| 2026-02-03 | 10.15 | $10.20 | 3541 |
| 2026-02-02 | 10.14 | $10.19 | 153900 |
| 2026-01-30 | 10.13 | $10.20 | 10906 |
| 2026-01-29 | 10.12 | $10.20 | 97751 |
| 2026-01-28 | 10.11 | $10.19 | 409600 |
| 2026-01-27 | 10.10 | $10.18 | 103006 |
| 2026-01-26 | 10.09 | $10.15 | 2 |
| 2026-01-23 | 10.09 | $10.15 | 25901 |
| 2026-01-22 | 10.08 | $10.12 | 332500 |
| 2026-01-21 | 10.08 | $10.08 | 35516 |
| 2026-01-20 | 10.07 | $10.07 | 12437 |
| 2026-01-16 | 10.08 | $10.09 | 14200 |
| 2026-01-15 | 10.07 | $10.09 | 15323 |
| 2026-01-14 | 10.07 | $10.07 | 36112 |
| 2026-01-13 | 10.07 | $10.06 | 152400 |
| 2026-01-12 | 10.07 | $10.08 | 23800 |
| 2026-01-09 | 10.07 | $10.08 | 1 |
| 2026-01-08 | 10.07 | $10.08 | 47400 |
| 2026-01-07 | 10.07 | $10.07 | 221 |
| 2026-01-06 | 10.07 | $10.08 | 51300 |
| 2026-01-05 | 10.07 | $10.07 | 437622 |
| 2026-01-02 | 10.08 | $10.07 | 4400 |
| 2025-12-31 | 10.08 | $10.04 | 28503 |
| 2025-12-30 | 10.08 | $10.07 | 117102 |
| 2025-12-29 | 10.08 | $10.07 | 3600 |
| 2025-12-26 | 10.09 | $10.07 | 4232 |
| 2025-12-24 | 10.09 | $10.09 | — |
| 2025-12-23 | 10.09 | $10.09 | 2732 |
| 2025-12-22 | 10.09 | $10.07 | 2327 |
| 2025-12-19 | 10.10 | $10.07 | 11000 |
| 2025-12-18 | 10.10 | $10.07 | 6406 |
| 2025-12-17 | 10.10 | $10.07 | 4700 |
| 2025-12-16 | 10.11 | $10.08 | 44004 |
| 2025-12-15 | 10.11 | $10.09 | 28400 |
| 2025-12-12 | 10.12 | $10.10 | 28300 |
| 2025-12-11 | 10.12 | $10.10 | 4100 |
| 2025-12-10 | 10.12 | $10.10 | 18200 |
| 2025-12-09 | 10.13 | $10.11 | 44946 |
| 2025-12-08 | 10.13 | $10.12 | 1900 |
| 2025-12-05 | 10.14 | $10.11 | 27205 |
| 2025-12-04 | 10.15 | $10.11 | 100110 |
| 2025-12-03 | 10.15 | $10.11 | 228600 |
| 2025-12-02 | 10.16 | $10.12 | 63200 |
| 2025-12-01 | 10.17 | $10.14 | 58000 |
| 2025-11-28 | 10.17 | $10.12 | 3600 |
| 2025-11-26 | 10.18 | $10.14 | 1330 |
| 2025-11-25 | 10.19 | $10.14 | 6700 |
| 2025-11-24 | 10.20 | $10.11 | 8400 |
| 2025-11-21 | 10.21 | $10.12 | 3300 |
| 2025-11-20 | 10.22 | $10.14 | 93419 |
| 2025-11-19 | 10.23 | $10.13 | 43133 |
| 2025-11-18 | 10.24 | $10.14 | 110243 |
| 2025-11-17 | 10.26 | $10.23 | 63607 |
| 2025-11-14 | 10.26 | $10.24 | 6709 |
| 2025-11-13 | 10.26 | $10.25 | 5800 |
| 2025-11-12 | 10.26 | $10.25 | 8816 |
| 2025-11-11 | 10.27 | $10.26 | 2107 |
| 2025-11-10 | 10.27 | $10.24 | 31927 |
| 2025-11-07 | 10.27 | $10.26 | 144619 |
| 2025-11-06 | 10.27 | $10.24 | 274800 |
| 2025-11-05 | 10.27 | $10.27 | 7000 |
| 2025-11-04 | 10.27 | $10.26 | 16600 |
| 2025-11-03 | 10.27 | $10.26 | 2800 |
| 2025-10-31 | 10.27 | $10.27 | 13425 |
| 2025-10-30 | 10.27 | $10.27 | 107800 |
| 2025-10-29 | 10.27 | $10.29 | 32831 |
| 2025-10-28 | 10.26 | $10.29 | 17100 |
| 2025-10-27 | 10.26 | $10.27 | 131336 |
| 2025-10-24 | 10.25 | $10.28 | 300 |
| 2025-10-23 | 10.24 | $10.30 | 37538 |
| 2025-10-22 | 10.23 | $10.28 | 22537 |
| 2025-10-21 | 10.22 | $10.27 | 2107 |
| 2025-10-20 | 10.21 | $10.27 | 24625 |
| 2025-10-17 | 10.20 | $10.27 | 9912 |
| 2025-10-16 | 10.21 | $10.31 | 111637 |
| 2025-10-15 | 10.24 | $10.34 | 277300 |
| 2025-10-14 | 10.28 | $10.27 | 169100 |
| 2025-10-13 | 10.35 | $10.22 | 176340 |
| 2025-10-10 | 10.42 | $10.19 | 7700 |
| 2025-10-09 | 10.51 | $10.21 | 2193 |
| 2025-10-08 | 10.60 | $10.21 | 163025 |
| 2025-10-07 | 10.68 | $10.13 | 331556 |
| 2025-10-06 | 10.77 | $10.11 | 38700 |
| 2025-10-03 | 10.85 | $10.12 | 78032 |
| 2025-10-02 | 10.91 | $10.12 | 64600 |
| 2025-10-01 | 10.97 | $10.10 | 72432 |
| 2025-09-30 | 11.01 | $10.11 | 333631 |
| 2025-09-29 | 11.02 | $10.09 | 85011 |
| 2025-09-26 | 11.02 | $10.11 | 34600 |
| 2025-09-25 | 10.98 | $10.10 | 163043 |
| 2025-09-24 | 10.93 | $10.12 | 734316 |
| 2025-09-23 | 10.89 | $10.10 | 495411 |
| 2025-09-22 | 10.85 | $10.07 | 48900 |
| 2024-03-22 | 10.82 | $14.50 | — |
| 2024-03-21 | 10.35 | $14.50 | — |
| 2024-03-20 | 9.87 | $14.50 | 5198 |
| 2024-03-19 | 9.38 | $13.68 | 9342 |
| 2024-03-18 | 8.95 | $10.70 | 19616 |
| 2024-03-15 | 8.80 | $12.81 | 58693 |
| 2024-03-14 | 8.45 | $9.65 | 866 |
| 2024-03-13 | 8.40 | $10.28 | 5694 |
| 2024-03-12 | 8.30 | $9.00 | 11434 |
| 2024-03-11 | 8.34 | $8.43 | 9805 |
| 2024-03-08 | 8.44 | $7.50 | 4046 |
| 2024-03-07 | 8.65 | $7.00 | 19276 |
| 2024-03-06 | 8.92 | $7.49 | 245397 |
| 2024-03-05 | 9.17 | $5.00 | 103883 |
| 2024-03-04 | 9.69 | $4.69 | 55288 |
| 2024-03-01 | 10.27 | $5.00 | 45551 |
| 2024-02-29 | 10.85 | $6.66 | 90450 |
| 2024-02-28 | 11.29 | $11.32 | 448288 |
| 2024-02-27 | 11.29 | $11.32 | 276029 |
| 2024-02-26 | 11.28 | $11.27 | 298104 |
| 2024-02-23 | 11.29 | $11.27 | — |
| 2024-02-22 | 11.29 | $11.27 | — |
| 2024-02-21 | 11.30 | $11.27 | 500 |
| 2024-02-20 | 11.30 | $11.23 | 103 |
| 2024-02-16 | 11.31 | $11.24 | 65965 |
| 2024-02-15 | 11.31 | $11.25 | — |
| 2024-02-14 | 11.32 | $11.25 | 11011 |
| 2024-02-13 | 11.32 | $11.25 | 401338 |
| 2024-02-12 | 11.33 | $11.23 | 2275 |
| 2024-02-09 | 11.33 | $11.26 | 252056 |
| 2024-02-08 | 11.34 | $11.50 | 1070 |
| 2024-02-07 | 11.32 | $11.45 | 2670 |
| 2024-02-06 | 11.30 | $11.33 | — |
| 2024-02-05 | 11.29 | $11.33 | — |
| 2024-02-02 | 11.28 | $11.33 | 1616 |
| 2024-02-01 | 11.28 | $11.44 | 2717 |
| 2024-01-31 | 11.26 | $11.25 | 4823 |
| 2024-01-30 | 11.25 | $11.37 | 5700 |
| 2024-01-29 | 11.24 | $11.37 | 1728 |
| 2024-01-26 | 11.22 | $11.26 | 100 |
| 2024-01-25 | 11.22 | $11.26 | 317 |
| 2024-01-24 | 11.21 | $11.25 | 2270 |
| 2024-01-23 | 11.21 | $11.25 | 7900 |
| 2024-01-22 | 11.20 | $11.25 | 202 |
| 2024-01-19 | 11.20 | $11.23 | 500 |
| 2024-01-18 | 11.19 | $11.23 | 574 |
| 2024-01-17 | 11.19 | $11.19 | — |
| 2024-01-16 | 11.18 | $11.19 | 267 |
| 2024-01-12 | 11.18 | $11.21 | 50070 |
| 2024-01-11 | 11.18 | $11.21 | 212604 |
| 2024-01-10 | 11.17 | $11.21 | 218875 |
| 2024-01-09 | 11.17 | $11.19 | 2165 |
| 2024-01-08 | 11.16 | $11.18 | — |
| 2024-01-05 | 11.16 | $11.18 | 168 |
| 2024-01-04 | 11.15 | $11.18 | 75331 |
| 2024-01-03 | 11.15 | $11.17 | 202 |
| 2024-01-02 | 11.15 | $11.19 | 378 |
| 2023-12-29 | 11.14 | $11.18 | 65606 |
| 2023-12-28 | 11.14 | $11.19 | 105466 |
| 2023-12-27 | 11.13 | $11.17 | 140831 |
| 2023-12-26 | 11.12 | $11.11 | 3000 |
| 2023-12-22 | 11.12 | $11.11 | 3923 |
| 2023-12-21 | 11.13 | $11.18 | — |
| 2023-12-20 | 11.12 | $11.18 | — |
| 2023-12-19 | 11.11 | $11.18 | 3343 |
| 2023-12-18 | 11.11 | $11.09 | — |
| 2023-12-15 | 11.11 | $11.09 | 624 |
| 2023-12-14 | 11.11 | $11.11 | — |
| 2023-12-13 | 11.11 | $11.11 | 33944 |
| 2023-12-12 | 11.11 | $11.12 | — |
| 2023-12-11 | 11.10 | $11.12 | — |
| 2023-12-08 | 11.10 | $11.12 | 279 |
| 2023-12-07 | 11.10 | $11.09 | — |
| 2023-12-06 | 11.10 | $11.09 | — |
| 2023-12-05 | 11.10 | $11.09 | — |
| 2023-12-04 | 11.10 | $11.09 | 1593 |
| 2023-12-01 | 11.10 | $11.12 | — |
| 2023-11-30 | 11.10 | $11.12 | 100 |
| 2023-11-29 | 11.10 | $11.12 | — |
| 2023-11-28 | 11.09 | $11.12 | 101 |
| 2023-11-27 | 11.09 | $11.12 | 2033 |
| 2023-11-24 | 11.08 | $11.10 | — |
| 2023-11-22 | 11.08 | $11.10 | 34191 |
| 2023-11-21 | 11.08 | $11.08 | 66322 |
| 2023-11-20 | 11.08 | $11.09 | — |
| 2023-11-17 | 11.07 | $11.09 | — |
| 2023-11-16 | 11.07 | $11.09 | — |
| 2023-11-15 | 11.07 | $11.09 | — |
| 2023-11-14 | 11.06 | $11.09 | — |
| 2023-11-13 | 11.06 | $11.09 | 110 |
| 2023-11-10 | 11.06 | $11.07 | 10487 |
| 2023-11-09 | 11.05 | $11.07 | 516 |
| 2023-11-08 | 11.05 | $11.07 | 100 |
| 2023-11-07 | 11.05 | $11.06 | 12706 |
| 2023-11-06 | 11.05 | $11.07 | — |
| 2023-11-03 | 11.05 | $11.07 | 416 |
| 2023-11-02 | 11.04 | $11.06 | 12000 |
| 2023-11-01 | 11.04 | $11.05 | — |
| 2023-10-31 | 11.04 | $11.05 | 70537 |
| 2023-10-30 | 11.04 | $11.04 | — |
| 2023-10-27 | 11.04 | $11.04 | 7908 |
| 2023-10-26 | 11.04 | $11.04 | — |
| 2023-10-25 | 11.04 | $11.04 | — |
| 2023-10-24 | 11.03 | $11.04 | — |
| 2023-10-23 | 11.03 | $11.04 | — |
| 2023-10-20 | 11.03 | $11.04 | — |
| 2023-10-19 | 11.03 | $11.04 | — |
| 2023-10-18 | 11.03 | $11.04 | — |
| 2023-10-17 | 11.02 | $11.04 | — |
| 2023-10-16 | 11.02 | $11.04 | — |
| 2023-10-13 | 11.01 | $11.04 | — |
| 2023-10-12 | 11.01 | $11.04 | — |
| 2023-10-11 | 11.00 | $11.04 | — |
| 2023-10-10 | 11.00 | $11.04 | — |
| 2023-10-09 | 10.99 | $11.04 | — |
| 2023-10-06 | 10.99 | $11.04 | 104202 |
| 2023-10-05 | 10.98 | $11.02 | 90321 |
| 2023-10-04 | 10.97 | $10.99 | — |
| 2023-10-03 | 10.97 | $10.99 | — |
| 2023-10-02 | 10.96 | $10.99 | — |
| 2023-09-29 | 10.96 | $10.99 | 300321 |
| 2023-09-28 | 10.95 | $10.99 | — |
| 2023-09-27 | 10.95 | $10.99 | — |
| 2023-09-26 | 10.94 | $10.99 | 5036 |
| 2023-09-25 | 10.93 | $10.96 | — |
| 2023-09-22 | 10.93 | $10.96 | — |
| 2023-09-21 | 10.92 | $10.96 | — |
| 2023-09-20 | 10.92 | $10.96 | 600 |
| 2023-09-19 | 10.91 | $10.96 | — |
| 2023-09-18 | 10.90 | $10.96 | — |
| 2023-09-15 | 10.89 | $10.96 | — |
| 2023-09-14 | 10.88 | $10.96 | — |
| 2023-09-13 | 10.87 | $10.96 | 6002 |
| 2023-09-12 | 10.86 | $10.88 | — |
| 2023-09-11 | 10.85 | $10.88 | — |
| 2023-09-08 | 10.85 | $10.88 | — |
| 2023-09-07 | 10.84 | $10.88 | — |
| 2023-09-06 | 10.84 | $10.88 | — |
| 2023-09-05 | 10.83 | $10.88 | — |
| 2023-09-01 | 10.83 | $10.88 | 25972 |
| 2023-08-31 | 10.82 | $10.90 | 130 |
| 2023-08-30 | 10.81 | $10.86 | — |
| 2023-08-29 | 10.80 | $10.86 | 600 |
| 2023-08-28 | 10.80 | $10.80 | — |
| 2023-08-25 | 10.79 | $10.80 | — |
| 2023-08-24 | 10.79 | $10.80 | — |
| 2023-08-23 | 10.79 | $10.80 | — |
| 2023-08-22 | 10.79 | $10.80 | — |
| 2023-08-21 | 10.79 | $10.80 | — |
| 2023-08-18 | 10.78 | $10.80 | 100 |
| 2023-08-17 | 10.78 | $10.80 | — |
| 2023-08-16 | 10.78 | $10.80 | — |
| 2023-08-15 | 10.77 | $10.80 | — |
| 2023-08-14 | 10.77 | $10.80 | — |
| 2023-08-11 | 10.76 | $10.80 | — |
| 2023-08-10 | 10.76 | $10.80 | — |
| 2023-08-09 | 10.75 | $10.80 | — |
| 2023-08-01 | 10.74 | $10.80 | 9044 |
| 2023-07-31 | 10.74 | $10.75 | — |
| 2023-07-28 | 10.73 | $10.75 | 2502 |
| 2023-07-27 | 10.73 | $10.74 | — |
| 2023-07-26 | 10.73 | $10.74 | — |
| 2023-07-25 | 10.73 | $10.74 | — |
| 2023-07-24 | 10.73 | $10.74 | 10000 |
| 2023-07-21 | 10.73 | $10.75 | — |
| 2023-07-20 | 10.73 | $10.75 | — |
| 2023-07-19 | 10.73 | $10.75 | — |
| 2023-07-18 | 10.73 | $10.75 | 9574 |
| 2023-07-17 | 10.72 | $10.71 | — |
| 2023-07-14 | 10.72 | $10.71 | 100 |
| 2023-07-13 | 10.72 | $10.71 | 820 |
| 2023-07-12 | 10.71 | $10.70 | — |
| 2023-07-11 | 10.71 | $10.70 | — |
| 2023-07-10 | 10.70 | $10.70 | — |
| 2023-07-07 | 10.70 | $10.70 | — |
| 2023-07-06 | 10.69 | $10.70 | — |
| 2023-06-21 | 10.68 | $10.65 | 2341 |
| 2023-06-20 | 10.68 | $10.85 | — |
| 2023-06-16 | 10.66 | $10.85 | — |
| 2023-06-15 | 10.63 | $10.85 | — |
| 2023-06-14 | 10.60 | $10.85 | — |
| 2023-06-06 | 10.58 | $10.85 | 25611 |
| 2023-06-05 | 10.54 | $10.61 | 1453 |
| 2023-06-02 | 10.54 | $10.59 | — |
| 2023-06-01 | 10.53 | $10.59 | 4587 |
| 2023-05-31 | 10.52 | $10.55 | — |
| 2023-05-30 | 10.52 | $10.55 | — |
| 2023-05-26 | 10.51 | $10.55 | 255 |
| 2023-05-25 | 10.51 | $10.55 | 101 |
| 2023-05-24 | 10.50 | $10.55 | 180 |
| 2023-05-23 | 10.50 | $10.50 | — |
| 2023-05-22 | 10.50 | $10.50 | — |
| 2023-05-19 | 10.50 | $10.50 | — |
| 2023-05-18 | 10.50 | $10.50 | — |
| 2023-05-17 | 10.50 | $10.50 | — |
| 2023-05-16 | 10.50 | $10.50 | — |
| 2023-05-15 | 10.50 | $10.50 | — |
| 2023-05-12 | 10.50 | $10.50 | — |
| 2023-05-11 | 10.50 | $10.50 | — |
| 2023-05-10 | 10.50 | $10.50 | — |
| 2023-05-09 | 10.50 | $10.50 | — |
| 2023-05-08 | 10.50 | $10.50 | — |
| 2023-05-05 | 10.50 | $10.50 | — |
| 2023-05-04 | 10.50 | $10.50 | — |
| 2023-05-03 | 10.49 | $10.50 | — |
| 2023-05-02 | 10.49 | $10.50 | — |
| 2023-05-01 | 10.49 | $10.50 | — |
| 2023-04-28 | 10.49 | $10.50 | — |
| 2023-04-27 | 10.49 | $10.50 | — |
| 2023-04-26 | 10.48 | $10.50 | 51304 |
| 2023-04-25 | 10.48 | $10.50 | 114820 |
| 2023-04-24 | 10.48 | $10.49 | 101 |
| 2023-04-21 | 10.47 | $10.46 | 100 |
| 2023-04-20 | 10.47 | $10.50 | — |
| 2023-04-19 | 10.47 | $10.50 | — |
| 2023-04-18 | 10.47 | $10.50 | — |
| 2023-04-17 | 10.46 | $10.50 | — |
| 2023-04-14 | 10.46 | $10.50 | — |
| 2023-04-13 | 10.45 | $10.50 | 55118 |
| 2023-04-12 | 10.45 | $10.44 | 1886 |
| 2023-04-11 | 10.45 | $10.47 | 22539 |
| 2023-04-10 | 10.44 | $10.47 | — |
| 2023-04-06 | 10.44 | $10.47 | 1770 |
| 2023-04-05 | 10.44 | $10.44 | 445 |
| 2023-04-04 | 10.44 | $10.44 | 3047 |
| 2023-04-03 | 10.44 | $10.45 | 4818 |
| 2023-03-31 | 10.44 | $10.44 | — |
| 2023-03-30 | 10.43 | $10.44 | — |
| 2023-03-29 | 10.43 | $10.44 | 22889 |
| 2023-03-28 | 10.43 | $10.43 | — |
| 2023-03-27 | 10.43 | $10.43 | 409 |
| 2023-03-24 | 10.43 | $10.43 | — |
| 2023-03-23 | 10.43 | $10.43 | 3200 |
| 2023-03-22 | 10.43 | $10.43 | 685 |
| 2023-03-21 | 10.43 | $10.46 | 4872 |
| 2023-03-20 | 10.42 | $10.43 | 1490 |
| 2023-03-17 | 10.42 | $10.43 | 350 |
| 2023-03-16 | 10.42 | $10.46 | — |
| 2023-03-15 | 10.41 | $10.46 | 430 |
| 2023-03-14 | 10.41 | $10.42 | 714586 |
| 2023-03-13 | 10.41 | $10.42 | 23873 |
| 2023-03-10 | 10.40 | $10.44 | 500 |
| 2023-03-09 | 10.40 | $10.43 | 477308 |
| 2023-03-08 | 10.40 | $10.40 | — |
| 2023-03-07 | 10.39 | $10.40 | 968 |
| 2023-03-06 | 10.39 | $10.40 | — |
| 2023-03-03 | 10.39 | $10.40 | — |
| 2023-03-02 | 10.39 | $10.40 | 7823 |
| 2023-03-01 | 10.39 | $10.40 | 295 |
| 2023-02-28 | 10.39 | $10.40 | 281983 |
| 2023-02-27 | 10.38 | $10.39 | 16693 |
| 2023-02-24 | 10.38 | $10.39 | 7454 |
| 2023-02-23 | 10.38 | $10.38 | 420 |
| 2023-02-22 | 10.38 | $10.38 | 33300 |
| 2023-02-21 | 10.38 | $10.40 | — |
| 2023-02-17 | 10.37 | $10.40 | — |
| 2023-02-16 | 10.37 | $10.40 | — |
| 2023-02-15 | 10.37 | $10.40 | — |
| 2023-02-14 | 10.36 | $10.40 | 471661 |
| 2023-02-13 | 10.36 | $10.38 | 30513 |
| 2023-02-10 | 10.35 | $10.36 | — |
| 2023-02-09 | 10.35 | $10.36 | 7181 |
| 2023-02-08 | 10.35 | $10.38 | 827675 |
| 2023-02-07 | 10.34 | $10.38 | 63802 |
| 2023-02-06 | 10.34 | $10.36 | 84716 |
| 2023-02-03 | 10.33 | $10.35 | 46166 |
| 2023-02-02 | 10.33 | $10.35 | 1.6M |
| 2023-02-01 | 10.33 | $10.34 | 1.2M |
| 2023-01-31 | 10.32 | $10.35 | 454585 |
| 2023-01-30 | 10.32 | $10.35 | 5440 |
| 2023-01-27 | 10.31 | $10.32 | 406 |
| 2023-01-26 | 10.31 | $10.33 | 18878 |
| 2023-01-25 | 10.31 | $10.35 | — |
| 2023-01-24 | 10.30 | $10.35 | 216 |
| 2023-01-23 | 10.29 | $10.32 | 29917 |
| 2023-01-20 | 10.29 | $10.33 | 5373 |
| 2023-01-19 | 10.28 | $10.34 | 125113 |
| 2023-01-18 | 10.28 | $10.33 | 1920 |
| 2023-01-17 | 10.27 | $10.34 | 3.0M |
| 2023-01-13 | 10.27 | $10.26 | 21072 |
| 2023-01-12 | 10.27 | $10.28 | 95027 |
| 2023-01-11 | 10.27 | $10.26 | 100 |
| 2023-01-10 | 10.27 | $10.26 | 600 |
| 2023-01-09 | 10.27 | $10.26 | — |
| 2023-01-06 | 10.27 | $10.26 | — |
| 2023-01-05 | 10.27 | $10.26 | 8273 |
| 2023-01-04 | 10.27 | $10.26 | — |
| 2023-01-03 | 10.27 | $10.26 | — |
| 2022-12-30 | 10.27 | $10.26 | 36882 |
| 2022-12-29 | 10.27 | $10.26 | 122 |
| 2022-12-28 | 10.27 | $10.27 | 1113 |
| 2022-12-27 | 10.26 | $10.26 | — |
| 2022-12-23 | 10.26 | $10.26 | 41036 |
| 2022-12-22 | 10.26 | $10.20 | 14248 |
| 2022-12-21 | 10.26 | $10.39 | 331 |
| 2022-12-20 | 10.25 | $10.41 | 15559 |
| 2022-12-19 | 10.23 | $10.32 | 13950 |
| 2022-12-16 | 10.22 | $10.21 | 400 |
| 2022-12-15 | 10.22 | $10.25 | — |
| 2022-12-14 | 10.22 | $10.25 | 1108 |
| 2022-12-13 | 10.21 | $10.24 | 1.7M |
| 2022-12-12 | 10.21 | $10.24 | 46949 |
| 2022-12-09 | 10.21 | $10.21 | — |
| 2022-12-08 | 10.21 | $10.21 | — |
| 2022-12-07 | 10.21 | $10.21 | — |
| 2022-12-06 | 10.21 | $10.21 | — |
| 2022-12-05 | 10.21 | $10.21 | — |
| 2022-12-02 | 10.21 | $10.21 | — |
| 2022-12-01 | 10.21 | $10.21 | 3884 |
| 2022-11-30 | 10.20 | $10.21 | — |
| 2022-11-29 | 10.20 | $10.21 | 582 |
| 2022-11-28 | 10.20 | $10.20 | — |
| 2022-11-25 | 10.20 | $10.20 | 916 |
| 2022-11-23 | 10.20 | $10.21 | — |
| 2022-11-22 | 10.19 | $10.21 | 246 |
| 2022-11-21 | 10.19 | $10.19 | — |
| 2022-11-18 | 10.19 | $10.19 | 100 |
| 2022-11-17 | 10.19 | $10.25 | — |
| 2022-11-16 | 10.18 | $10.25 | — |
| 2022-11-15 | 10.17 | $10.25 | 552428 |
| 2022-11-14 | 10.16 | $10.21 | 100 |
| 2022-11-11 | 10.16 | $10.21 | 500000 |
| 2022-11-10 | 10.15 | $10.17 | — |
| 2022-11-09 | 10.15 | $10.17 | 2319 |
| 2022-11-08 | 10.14 | $10.16 | 236 |
| 2022-11-07 | 10.14 | $10.15 | — |
| 2022-11-04 | 10.14 | $10.15 | 1138 |
| 2022-11-03 | 10.14 | $10.15 | 100 |
| 2022-11-02 | 10.14 | $10.16 | 29376 |
| 2022-11-01 | 10.13 | $10.15 | 3700 |
| 2022-10-31 | 10.13 | $10.13 | — |
| 2022-10-28 | 10.13 | $10.13 | — |
| 2022-10-27 | 10.13 | $10.13 | 210 |
| 2022-10-26 | 10.13 | $10.13 | 33339 |
| 2022-10-25 | 10.13 | $10.15 | — |
| 2022-10-24 | 10.12 | $10.15 | — |
| 2022-10-21 | 10.12 | $10.15 | — |
| 2022-10-20 | 10.11 | $10.15 | 327 |
| 2022-10-19 | 10.11 | $10.12 | — |
| 2022-10-18 | 10.11 | $10.12 | 1322 |
| 2022-10-17 | 10.10 | $10.14 | — |
| 2022-10-14 | 10.10 | $10.14 | 100 |
| 2022-10-13 | 10.10 | $10.14 | 100 |
| 2022-10-12 | 10.09 | $10.14 | 410 |
| 2022-10-11 | 10.09 | $10.09 | — |
| 2022-10-10 | 10.08 | $10.09 | 100507 |
| 2022-10-07 | 10.08 | $10.08 | 10058 |
| 2022-10-06 | 10.08 | $10.06 | — |
| 2022-10-05 | 10.09 | $10.06 | 50023 |
| 2022-10-04 | 10.09 | $10.10 | — |
| 2022-10-03 | 10.09 | $10.10 | 2900 |
| 2022-09-30 | 10.08 | $10.10 | 4422 |
| 2022-09-29 | 10.08 | $10.09 | 270 |
| 2022-09-28 | 10.08 | $10.11 | 100615 |
| 2022-09-27 | 10.08 | $10.10 | — |
| 2022-09-26 | 10.07 | $10.10 | 758284 |
| 2022-09-23 | 10.07 | $10.07 | — |
| 2022-09-22 | 10.07 | $10.07 | — |
| 2022-09-21 | 10.07 | $10.07 | — |
| 2022-09-20 | 10.07 | $10.07 | 4901 |
| 2022-09-19 | 10.07 | $10.11 | 210 |
| 2022-09-16 | 10.07 | $10.07 | — |
| 2022-09-15 | 10.06 | $10.07 | — |
| 2022-09-14 | 10.06 | $10.07 | 446793 |
| 2022-09-13 | 10.06 | $10.06 | 65574 |
| 2022-09-12 | 10.06 | $10.05 | 3292 |
| 2022-09-09 | 10.06 | $10.05 | 79379 |
| 2022-09-08 | 10.06 | $10.06 | 1202 |
| 2022-09-07 | 10.06 | $10.10 | — |
| 2022-09-06 | 10.06 | $10.10 | — |
| 2022-09-02 | 10.05 | $10.10 | 5179 |
| 2022-09-01 | 10.04 | $10.05 | — |
| 2022-08-31 | 10.04 | $10.05 | 322 |
| 2022-08-30 | 10.04 | $10.06 | 1000 |
| 2022-08-29 | 10.04 | $10.05 | 35093 |
| 2022-08-26 | 10.04 | $10.04 | 23605 |
| 2022-08-25 | 10.03 | $10.05 | 72097 |
| 2022-08-24 | 10.03 | $10.05 | 305096 |
| 2022-08-23 | 10.03 | $10.06 | 2111 |
| 2022-08-22 | 10.03 | $10.03 | — |
| 2022-08-19 | 10.03 | $10.03 | — |
| 2022-08-18 | 10.02 | $10.03 | — |
| 2022-08-17 | 10.02 | $10.03 | 22145 |
| 2022-08-16 | 10.02 | $10.05 | — |
| 2022-08-15 | 10.02 | $10.05 | — |
| 2022-08-12 | 10.02 | $10.05 | 203 |
| 2022-08-11 | 10.01 | $10.01 | 12671 |
| 2022-08-10 | 10.01 | $10.01 | 3381 |
| 2022-08-09 | 10.01 | $10.03 | 2905 |
| 2022-08-08 | 10.01 | $10.01 | — |
| 2022-08-05 | 10.01 | $10.01 | 103 |
| 2022-08-04 | 10.01 | $10.00 | — |
| 2022-08-03 | 10.01 | $10.00 | 6313 |
| 2022-08-02 | 10.01 | $10.00 | 223 |
| 2022-08-01 | 10.01 | $10.01 | — |
| 2022-07-29 | 10.01 | $10.01 | — |
| 2022-07-28 | 10.01 | $10.01 | 3530 |
| 2022-07-27 | 10.01 | $10.03 | — |
| 2022-07-26 | 10.00 | $10.03 | — |
| 2022-07-25 | 10.00 | $10.03 | — |
| 2022-07-22 | 10.00 | $10.03 | — |
| 2022-07-21 | 9.99 | $10.03 | 251277 |
| 2022-07-20 | 9.99 | $9.98 | — |
| 2022-07-19 | 9.99 | $9.98 | 213830 |
| 2022-07-18 | 9.99 | $9.99 | — |
| 2022-07-15 | 9.99 | $9.99 | — |
| 2022-07-14 | 9.99 | $9.99 | 21112 |
| 2022-07-13 | 9.99 | $9.99 | 1168 |
| 2022-07-12 | 9.98 | $9.99 | — |
| 2022-07-11 | 9.98 | $9.99 | 325000 |
| 2022-07-08 | 9.98 | $9.99 | — |
| 2022-07-07 | 9.98 | $9.99 | — |
| 2022-07-06 | 9.98 | $9.99 | — |
| 2022-07-05 | 9.98 | $9.99 | 248304 |
| 2022-07-01 | 9.97 | $10.04 | — |
| 2022-06-30 | 9.97 | $10.04 | 150 |
| 2022-06-29 | 9.96 | $9.95 | — |
| 2022-06-28 | 9.96 | $9.95 | — |
| 2022-06-27 | 9.96 | $9.95 | — |
| 2022-06-24 | 9.96 | $9.95 | — |
| 2022-06-23 | 9.96 | $9.95 | — |
| 2022-06-22 | 9.96 | $9.95 | 32263 |
| 2022-06-21 | 9.96 | $10.05 | 157 |
| 2022-06-17 | 9.95 | $9.96 | — |
| 2022-06-16 | 9.95 | $9.96 | 2536 |
| 2022-06-15 | 9.95 | $9.96 | 10002 |
| 2022-06-14 | 9.95 | $9.93 | 10235 |
| 2022-06-13 | 9.95 | $9.93 | — |
| 2022-06-10 | 9.95 | $9.93 | — |
| 2022-06-09 | 9.96 | $9.93 | 170 |
| 2022-06-08 | 9.96 | $9.99 | — |
| 2022-06-07 | 9.96 | $9.99 | 235 |
| 2022-06-06 | 9.96 | $9.95 | — |
| 2022-06-03 | 9.96 | $9.95 | 212 |
| 2022-06-02 | 9.96 | $9.95 | 52216 |
| 2022-06-01 | 9.97 | $9.93 | 376735 |
| 2022-05-31 | 9.97 | $9.91 | 112 |
| 2022-05-27 | 9.98 | $9.94 | — |
| 2022-05-26 | 9.99 | $9.94 | — |
| 2022-05-25 | 9.99 | $9.94 | — |
| 2022-05-24 | 10.00 | $9.94 | — |
| 2022-05-23 | 10.01 | $9.94 | 891 |
| 2022-05-20 | 10.01 | $9.92 | 31500 |
| 2022-05-19 | 10.02 | $10.03 | — |
| 2022-05-18 | 10.02 | $10.03 | — |
| 2022-05-17 | 10.01 | $10.03 | — |
| 2022-05-16 | 10.01 | $10.03 | — |
| 2022-05-13 | 10.01 | $10.03 | — |
| 2022-05-12 | 10.00 | $10.03 | — |
| 2022-05-11 | 10.00 | $10.03 | — |
| 2022-05-10 | 9.99 | $10.03 | — |
| 2022-05-09 | 9.99 | $10.03 | — |
| 2022-05-06 | 9.98 | $10.03 | — |
| 2022-05-05 | 9.98 | $10.03 | — |
| 2022-05-04 | 9.97 | $10.03 | 271 |
| 2022-05-03 | 9.96 | $9.97 | — |
| 2022-05-02 | 9.96 | $9.97 | 8300 |
| 2022-04-29 | 9.96 | $9.97 | — |
| 2022-04-28 | 9.96 | $9.97 | 907 |
| 2022-04-27 | 9.96 | $9.95 | 100 |
| 2022-04-26 | 9.96 | $9.95 | — |
| 2022-04-25 | 9.96 | $9.95 | 838 |
| 2022-04-22 | 9.96 | $9.97 | — |
| 2022-04-21 | 9.96 | $9.97 | 750091 |
| 2022-04-20 | 9.95 | $9.99 | — |
| 2022-04-19 | 9.95 | $9.99 | — |
| 2022-04-18 | 9.94 | $9.99 | — |
| 2022-04-14 | 9.94 | $9.99 | 823 |
| 2022-04-13 | 9.93 | $9.93 | — |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.33
2026-07-17
Close Price
$10.32
Vol: 6
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
7.23
Average
10.38
Maximum
12.12
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.33 | $10.32 | 6 |
| 2026-07-16 | 10.33 | $10.32 | 4 |
| 2026-07-15 | 10.33 | $10.32 | 125110 |
| 2026-07-14 | 10.33 | $10.32 | 3 |
| 2026-07-13 | 10.32 | $10.32 | 3 |
| 2026-07-10 | 10.32 | $10.32 | 3 |
| 2026-07-09 | 10.32 | $10.32 | 3 |
| 2026-07-08 | 10.31 | $10.32 | 437 |
| 2026-07-07 | 10.31 | $10.33 | 1000 |
| 2026-07-06 | 10.30 | $10.33 | 3300 |
| 2026-07-02 | 10.29 | $10.30 | 21205 |
| 2026-07-01 | 10.29 | $10.26 | 518 |
| 2026-06-30 | 10.29 | $10.28 | 31100 |
| 2026-06-29 | 10.29 | $10.28 | 7008 |
| 2026-06-26 | 10.29 | $10.29 | 13108 |
| 2026-06-25 | 10.28 | $10.29 | 62818 |
| 2026-06-24 | 10.28 | $10.25 | 46000 |
| 2026-06-23 | 10.28 | $10.25 | 7 |
| 2026-06-22 | 10.28 | $10.25 | 7228 |
| 2026-06-18 | 10.28 | $10.28 | 5732 |
| 2026-06-17 | 10.28 | $10.28 | 3500 |
| 2026-06-16 | 10.28 | $10.28 | 1207 |
| 2026-06-15 | 10.27 | $10.28 | 40441 |
| 2026-06-12 | 10.27 | $10.26 | 388342 |
| 2026-06-11 | 10.27 | $10.25 | 50095 |
| 2026-06-10 | 10.27 | $10.24 | 1700 |
| 2026-06-09 | 10.27 | $10.26 | 1 |
| 2026-06-08 | 10.27 | $10.26 | 5032 |
| 2026-06-05 | 10.26 | $10.26 | 8100 |
| 2026-06-04 | 10.26 | $10.26 | 400 |
| 2026-06-03 | 10.25 | $10.26 | 17258 |
| 2026-06-02 | 10.25 | $10.26 | 337000 |
| 2026-06-01 | 10.24 | $10.28 | 5600 |
| 2026-05-29 | 10.23 | $10.27 | 468400 |
| 2026-05-28 | 10.21 | $10.25 | 5007 |
| 2026-05-27 | 10.20 | $10.25 | 10028 |
| 2026-05-26 | 10.19 | $10.24 | 158138 |
| 2026-05-22 | 10.18 | $10.22 | 39000 |
| 2026-05-21 | 10.16 | $10.19 | 74947 |
| 2026-05-20 | 10.16 | $10.16 | 67763 |
| 2026-05-19 | 10.15 | $10.15 | 21000 |
| 2026-05-18 | 10.15 | $10.15 | 131017 |
| 2026-05-15 | 10.15 | $10.15 | 499 |
| 2026-05-14 | 10.15 | $10.15 | 6500 |
| 2026-05-13 | 10.15 | $10.15 | 4805 |
| 2026-05-12 | 10.15 | $10.15 | 20397 |
| 2026-05-11 | 10.15 | $10.15 | 2035 |
| 2026-05-08 | 10.15 | $10.15 | 5031 |
| 2026-05-07 | 10.15 | $10.15 | 7 |
| 2026-05-06 | 10.15 | $10.15 | 3500 |
| 2026-05-05 | 10.15 | $10.15 | 210 |
| 2026-05-04 | 10.15 | $10.15 | 136 |
| 2026-05-01 | 10.15 | $10.15 | — |
| 2026-04-30 | 10.14 | $10.15 | 16405 |
| 2026-04-29 | 10.14 | $10.15 | 9800 |
| 2026-04-28 | 10.14 | $10.15 | 10032 |
| 2026-04-27 | 10.13 | $10.15 | 19214 |
| 2026-04-24 | 10.13 | $10.15 | 1000 |
| 2026-04-23 | 10.12 | $10.14 | 200 |
| 2026-04-22 | 10.12 | $10.14 | 34647 |
| 2026-04-21 | 10.12 | $10.13 | 12300 |
| 2026-04-20 | 10.11 | $10.14 | 1400 |
| 2026-04-17 | 10.11 | $10.13 | 733 |
| 2026-04-16 | 10.10 | $10.12 | 2300 |
| 2026-04-15 | 10.10 | $10.11 | 200 |
| 2026-04-14 | 10.10 | $10.12 | 18211 |
| 2026-04-13 | 10.09 | $10.10 | 12800 |
| 2026-04-10 | 10.09 | $10.13 | 4200 |
| 2026-04-09 | 10.09 | $10.11 | 4311 |
| 2026-04-08 | 10.08 | $10.10 | 1300 |
| 2026-04-07 | 10.08 | $10.09 | 10214 |
| 2026-04-06 | 10.08 | $10.09 | 102 |
| 2026-04-02 | 10.08 | $10.08 | 11 |
| 2026-04-01 | 10.08 | $10.08 | 5 |
| 2026-03-31 | 10.09 | $10.08 | 117 |
| 2026-03-30 | 10.09 | $10.08 | 4422 |
| 2026-03-27 | 10.09 | $10.09 | 2117 |
| 2026-03-26 | 10.10 | $10.09 | 1994 |
| 2026-03-25 | 10.10 | $10.09 | 108 |
| 2026-03-24 | 10.10 | $10.10 | 53158 |
| 2026-03-23 | 10.11 | $10.10 | 10700 |
| 2026-03-20 | 10.11 | $10.11 | 1200 |
| 2026-03-19 | 10.11 | $10.11 | 3806 |
| 2026-03-18 | 10.11 | $10.10 | 11100 |
| 2026-03-17 | 10.11 | $10.11 | 7100 |
| 2026-03-16 | 10.12 | $10.12 | 11000 |
| 2026-03-13 | 10.12 | $10.12 | 3216 |
| 2026-03-12 | 10.12 | $10.11 | 106 |
| 2026-03-11 | 10.12 | $10.11 | 311 |
| 2026-03-10 | 10.13 | $10.10 | 2540 |
| 2026-03-09 | 10.13 | $10.11 | 2308 |
| 2026-03-06 | 10.14 | $10.13 | 400 |
| 2026-03-05 | 10.14 | $10.12 | 12 |
| 2026-03-04 | 10.15 | $10.12 | 12249 |
| 2026-03-03 | 10.15 | $10.13 | 57200 |
| 2026-03-02 | 10.16 | $10.15 | 598 |
| 2026-02-27 | 10.16 | $10.14 | 800 |
| 2026-02-26 | 10.16 | $10.14 | 200 |
| 2026-02-25 | 10.16 | $10.14 | 133 |
| 2026-02-24 | 10.17 | $10.14 | 9221 |
| 2026-02-23 | 10.17 | $10.14 | 7801 |
| 2026-02-20 | 10.18 | $10.13 | 13900 |
| 2026-02-19 | 10.19 | $10.14 | 52000 |
| 2026-02-18 | 10.19 | $10.15 | 125700 |
| 2026-02-17 | 10.20 | $10.14 | 379200 |
| 2026-02-13 | 10.21 | $10.21 | 43625 |
| 2026-02-12 | 10.20 | $10.20 | 22337 |
| 2026-02-11 | 10.20 | $10.20 | 7706 |
| 2026-02-10 | 10.20 | $10.20 | 19912 |
| 2026-02-09 | 10.19 | $10.20 | 25 |
| 2026-02-06 | 10.19 | $10.20 | 452200 |
| 2026-02-05 | 10.18 | $10.18 | 2400 |
| 2026-02-04 | 10.18 | $10.20 | 3500 |
| 2026-02-03 | 10.17 | $10.20 | 3541 |
| 2026-02-02 | 10.16 | $10.19 | 153900 |
| 2026-01-30 | 10.15 | $10.20 | 10906 |
| 2026-01-29 | 10.14 | $10.20 | 97751 |
| 2026-01-28 | 10.13 | $10.19 | 409600 |
| 2026-01-27 | 10.11 | $10.18 | 103006 |
| 2026-01-26 | 10.10 | $10.15 | 2 |
| 2026-01-23 | 10.09 | $10.15 | 25901 |
| 2026-01-22 | 10.07 | $10.12 | 332500 |
| 2026-01-21 | 10.07 | $10.08 | 35516 |
| 2026-01-20 | 10.06 | $10.07 | 12437 |
| 2026-01-16 | 10.06 | $10.09 | 14200 |
| 2026-01-15 | 10.06 | $10.09 | 15323 |
| 2026-01-14 | 10.06 | $10.07 | 36112 |
| 2026-01-13 | 10.06 | $10.06 | 152400 |
| 2026-01-12 | 10.06 | $10.08 | 23800 |
| 2026-01-09 | 10.06 | $10.08 | 1 |
| 2026-01-08 | 10.06 | $10.08 | 47400 |
| 2026-01-07 | 10.05 | $10.07 | 221 |
| 2026-01-06 | 10.05 | $10.08 | 51300 |
| 2026-01-05 | 10.05 | $10.07 | 437622 |
| 2026-01-02 | 10.05 | $10.07 | 4400 |
| 2025-12-31 | 10.05 | $10.04 | 28503 |
| 2025-12-30 | 10.06 | $10.07 | 117102 |
| 2025-12-29 | 10.06 | $10.07 | 3600 |
| 2025-12-26 | 10.06 | $10.07 | 4232 |
| 2025-12-24 | 10.06 | $10.09 | — |
| 2025-12-23 | 10.06 | $10.09 | 2732 |
| 2025-12-22 | 10.06 | $10.07 | 2327 |
| 2025-12-19 | 10.06 | $10.07 | 11000 |
| 2025-12-18 | 10.07 | $10.07 | 6406 |
| 2025-12-17 | 10.07 | $10.07 | 4700 |
| 2025-12-16 | 10.08 | $10.08 | 44004 |
| 2025-12-15 | 10.08 | $10.09 | 28400 |
| 2025-12-12 | 10.09 | $10.10 | 28300 |
| 2025-12-11 | 10.09 | $10.10 | 4100 |
| 2025-12-10 | 10.09 | $10.10 | 18200 |
| 2025-12-09 | 10.10 | $10.11 | 44946 |
| 2025-12-08 | 10.10 | $10.12 | 1900 |
| 2025-12-05 | 10.10 | $10.11 | 27205 |
| 2025-12-04 | 10.11 | $10.11 | 100110 |
| 2025-12-03 | 10.11 | $10.11 | 228600 |
| 2025-12-02 | 10.12 | $10.12 | 63200 |
| 2025-12-01 | 10.13 | $10.14 | 58000 |
| 2025-11-28 | 10.13 | $10.12 | 3600 |
| 2025-11-26 | 10.14 | $10.14 | 1330 |
| 2025-11-25 | 10.14 | $10.14 | 6700 |
| 2025-11-24 | 10.15 | $10.11 | 8400 |
| 2025-11-21 | 10.17 | $10.12 | 3300 |
| 2025-11-20 | 10.18 | $10.14 | 93419 |
| 2025-11-19 | 10.20 | $10.13 | 43133 |
| 2025-11-18 | 10.21 | $10.14 | 110243 |
| 2025-11-17 | 10.23 | $10.23 | 63607 |
| 2025-11-14 | 10.24 | $10.24 | 6709 |
| 2025-11-13 | 10.24 | $10.25 | 5800 |
| 2025-11-12 | 10.24 | $10.25 | 8816 |
| 2025-11-11 | 10.24 | $10.26 | 2107 |
| 2025-11-10 | 10.24 | $10.24 | 31927 |
| 2025-11-07 | 10.25 | $10.26 | 144619 |
| 2025-11-06 | 10.25 | $10.24 | 274800 |
| 2025-11-05 | 10.25 | $10.27 | 7000 |
| 2025-11-04 | 10.25 | $10.26 | 16600 |
| 2025-11-03 | 10.26 | $10.26 | 2800 |
| 2025-10-31 | 10.26 | $10.27 | 13425 |
| 2025-10-30 | 10.26 | $10.27 | 107800 |
| 2025-10-29 | 10.26 | $10.29 | 32831 |
| 2025-10-28 | 10.26 | $10.29 | 17100 |
| 2025-10-27 | 10.26 | $10.27 | 131336 |
| 2025-10-24 | 10.26 | $10.28 | 300 |
| 2025-10-23 | 10.27 | $10.30 | 37538 |
| 2025-10-22 | 10.26 | $10.28 | 22537 |
| 2025-10-21 | 10.26 | $10.27 | 2107 |
| 2025-10-20 | 10.27 | $10.27 | 24625 |
| 2025-10-17 | 10.27 | $10.27 | 9912 |
| 2025-10-16 | 10.28 | $10.31 | 111637 |
| 2025-10-15 | 10.28 | $10.34 | 277300 |
| 2025-10-14 | 10.27 | $10.27 | 169100 |
| 2025-10-13 | 10.28 | $10.22 | 176340 |
| 2025-10-10 | 10.30 | $10.19 | 7700 |
| 2025-10-09 | 10.32 | $10.21 | 2193 |
| 2025-10-08 | 10.35 | $10.21 | 163025 |
| 2025-10-07 | 10.38 | $10.13 | 331556 |
| 2025-10-06 | 10.44 | $10.11 | 38700 |
| 2025-10-03 | 10.51 | $10.12 | 78032 |
| 2025-10-02 | 10.59 | $10.12 | 64600 |
| 2025-10-01 | 10.67 | $10.10 | 72432 |
| 2025-09-30 | 10.78 | $10.11 | 333631 |
| 2025-09-29 | 10.90 | $10.09 | 85011 |
| 2025-09-26 | 11.05 | $10.11 | 34600 |
| 2025-09-25 | 11.21 | $10.10 | 163043 |
| 2025-09-24 | 11.39 | $10.12 | 734316 |
| 2025-09-23 | 11.60 | $10.10 | 495411 |
| 2025-09-22 | 11.84 | $10.07 | 48900 |
| 2024-03-22 | 12.12 | $14.50 | — |
| 2024-03-21 | 11.51 | $14.50 | — |
| 2024-03-20 | 10.80 | $14.50 | 5198 |
| 2024-03-19 | 9.97 | $13.68 | 9342 |
| 2024-03-18 | 9.18 | $10.70 | 19616 |
| 2024-03-15 | 8.90 | $12.81 | 58693 |
| 2024-03-14 | 8.12 | $9.65 | 866 |
| 2024-03-13 | 7.89 | $10.28 | 5694 |
| 2024-03-12 | 7.50 | $9.00 | 11434 |
| 2024-03-11 | 7.31 | $8.43 | 9805 |
| 2024-03-08 | 7.23 | $7.50 | 4046 |
| 2024-03-07 | 7.34 | $7.00 | 19276 |
| 2024-03-06 | 7.58 | $7.49 | 245397 |
| 2024-03-05 | 7.76 | $5.00 | 103883 |
| 2024-03-04 | 8.50 | $4.69 | 55288 |
| 2024-03-01 | 9.43 | $5.00 | 45551 |
| 2024-02-29 | 10.46 | $6.66 | 90450 |
| 2024-02-28 | 11.30 | $11.32 | 448288 |
| 2024-02-27 | 11.29 | $11.32 | 276029 |
| 2024-02-26 | 11.29 | $11.27 | 298104 |
| 2024-02-23 | 11.29 | $11.27 | — |
| 2024-02-22 | 11.29 | $11.27 | — |
| 2024-02-21 | 11.29 | $11.27 | 500 |
| 2024-02-20 | 11.30 | $11.23 | 103 |
| 2024-02-16 | 11.31 | $11.24 | 65965 |
| 2024-02-15 | 11.32 | $11.25 | — |
| 2024-02-14 | 11.33 | $11.25 | 11011 |
| 2024-02-13 | 11.34 | $11.25 | 401338 |
| 2024-02-12 | 11.36 | $11.23 | 2275 |
| 2024-02-09 | 11.38 | $11.26 | 252056 |
| 2024-02-08 | 11.40 | $11.50 | 1070 |
| 2024-02-07 | 11.37 | $11.45 | 2670 |
| 2024-02-06 | 11.34 | $11.33 | — |
| 2024-02-05 | 11.34 | $11.33 | — |
| 2024-02-02 | 11.33 | $11.33 | 1616 |
| 2024-02-01 | 11.33 | $11.44 | 2717 |
| 2024-01-31 | 11.30 | $11.25 | 4823 |
| 2024-01-30 | 11.30 | $11.37 | 5700 |
| 2024-01-29 | 11.28 | $11.37 | 1728 |
| 2024-01-26 | 11.25 | $11.26 | 100 |
| 2024-01-25 | 11.25 | $11.26 | 317 |
| 2024-01-24 | 11.24 | $11.25 | 2270 |
| 2024-01-23 | 11.23 | $11.25 | 7900 |
| 2024-01-22 | 11.23 | $11.25 | 202 |
| 2024-01-19 | 11.22 | $11.23 | 500 |
| 2024-01-18 | 11.21 | $11.23 | 574 |
| 2024-01-17 | 11.20 | $11.19 | — |
| 2024-01-16 | 11.20 | $11.19 | 267 |
| 2024-01-12 | 11.20 | $11.21 | 50070 |
| 2024-01-11 | 11.20 | $11.21 | 212604 |
| 2024-01-10 | 11.19 | $11.21 | 218875 |
| 2024-01-09 | 11.19 | $11.19 | 2165 |
| 2024-01-08 | 11.18 | $11.18 | — |
| 2024-01-05 | 11.18 | $11.18 | 168 |
| 2024-01-04 | 11.18 | $11.18 | 75331 |
| 2024-01-03 | 11.17 | $11.17 | 202 |
| 2024-01-02 | 11.17 | $11.19 | 378 |
| 2023-12-29 | 11.16 | $11.18 | 65606 |
| 2023-12-28 | 11.16 | $11.19 | 105466 |
| 2023-12-27 | 11.15 | $11.17 | 140831 |
| 2023-12-26 | 11.14 | $11.11 | 3000 |
| 2023-12-22 | 11.14 | $11.11 | 3923 |
| 2023-12-21 | 11.15 | $11.18 | — |
| 2023-12-20 | 11.14 | $11.18 | — |
| 2023-12-19 | 11.13 | $11.18 | 3343 |
| 2023-12-18 | 11.11 | $11.09 | — |
| 2023-12-15 | 11.12 | $11.09 | 624 |
| 2023-12-14 | 11.12 | $11.11 | — |
| 2023-12-13 | 11.12 | $11.11 | 33944 |
| 2023-12-12 | 11.12 | $11.12 | — |
| 2023-12-11 | 11.12 | $11.12 | — |
| 2023-12-08 | 11.11 | $11.12 | 279 |
| 2023-12-07 | 11.11 | $11.09 | — |
| 2023-12-06 | 11.11 | $11.09 | — |
| 2023-12-05 | 11.12 | $11.09 | — |
| 2023-12-04 | 11.12 | $11.09 | 1593 |
| 2023-12-01 | 11.12 | $11.12 | — |
| 2023-11-30 | 11.12 | $11.12 | 100 |
| 2023-11-29 | 11.12 | $11.12 | — |
| 2023-11-28 | 11.11 | $11.12 | 101 |
| 2023-11-27 | 11.11 | $11.12 | 2033 |
| 2023-11-24 | 11.10 | $11.10 | — |
| 2023-11-22 | 11.10 | $11.10 | 34191 |
| 2023-11-21 | 11.10 | $11.08 | 66322 |
| 2023-11-20 | 11.10 | $11.09 | — |
| 2023-11-17 | 11.09 | $11.09 | — |
| 2023-11-16 | 11.09 | $11.09 | — |
| 2023-11-15 | 11.09 | $11.09 | — |
| 2023-11-14 | 11.09 | $11.09 | — |
| 2023-11-13 | 11.08 | $11.09 | 110 |
| 2023-11-10 | 11.08 | $11.07 | 10487 |
| 2023-11-09 | 11.08 | $11.07 | 516 |
| 2023-11-08 | 11.07 | $11.07 | 100 |
| 2023-11-07 | 11.07 | $11.06 | 12706 |
| 2023-11-06 | 11.07 | $11.07 | — |
| 2023-11-03 | 11.07 | $11.07 | 416 |
| 2023-11-02 | 11.06 | $11.06 | 12000 |
| 2023-11-01 | 11.06 | $11.05 | — |
| 2023-10-31 | 11.06 | $11.05 | 70537 |
| 2023-10-30 | 11.06 | $11.04 | — |
| 2023-10-27 | 11.06 | $11.04 | 7908 |
| 2023-10-26 | 11.06 | $11.04 | — |
| 2023-10-25 | 11.06 | $11.04 | — |
| 2023-10-24 | 11.06 | $11.04 | — |
| 2023-10-23 | 11.06 | $11.04 | — |
| 2023-10-20 | 11.06 | $11.04 | — |
| 2023-10-19 | 11.06 | $11.04 | — |
| 2023-10-18 | 11.06 | $11.04 | — |
| 2023-10-17 | 11.06 | $11.04 | — |
| 2023-10-16 | 11.05 | $11.04 | — |
| 2023-10-13 | 11.05 | $11.04 | — |
| 2023-10-12 | 11.05 | $11.04 | — |
| 2023-10-11 | 11.04 | $11.04 | — |
| 2023-10-10 | 11.04 | $11.04 | — |
| 2023-10-09 | 11.03 | $11.04 | — |
| 2023-10-06 | 11.02 | $11.04 | 104202 |
| 2023-10-05 | 11.01 | $11.02 | 90321 |
| 2023-10-04 | 11.01 | $10.99 | — |
| 2023-10-03 | 11.00 | $10.99 | — |
| 2023-10-02 | 11.00 | $10.99 | — |
| 2023-09-29 | 11.00 | $10.99 | 300321 |
| 2023-09-28 | 10.99 | $10.99 | — |
| 2023-09-27 | 10.99 | $10.99 | — |
| 2023-09-26 | 10.98 | $10.99 | 5036 |
| 2023-09-25 | 10.97 | $10.96 | — |
| 2023-09-22 | 10.97 | $10.96 | — |
| 2023-09-21 | 10.96 | $10.96 | — |
| 2023-09-20 | 10.96 | $10.96 | 600 |
| 2023-09-19 | 10.95 | $10.96 | — |
| 2023-09-18 | 10.94 | $10.96 | — |
| 2023-09-15 | 10.93 | $10.96 | — |
| 2023-09-14 | 10.92 | $10.96 | — |
| 2023-09-13 | 10.91 | $10.96 | 6002 |
| 2023-09-12 | 10.89 | $10.88 | — |
| 2023-09-11 | 10.89 | $10.88 | — |
| 2023-09-08 | 10.88 | $10.88 | — |
| 2023-09-07 | 10.88 | $10.88 | — |
| 2023-09-06 | 10.87 | $10.88 | — |
| 2023-09-05 | 10.87 | $10.88 | — |
| 2023-09-01 | 10.86 | $10.88 | 25972 |
| 2023-08-31 | 10.85 | $10.90 | 130 |
| 2023-08-30 | 10.84 | $10.86 | — |
| 2023-08-29 | 10.83 | $10.86 | 600 |
| 2023-08-28 | 10.82 | $10.80 | — |
| 2023-08-25 | 10.82 | $10.80 | — |
| 2023-08-24 | 10.82 | $10.80 | — |
| 2023-08-23 | 10.82 | $10.80 | — |
| 2023-08-22 | 10.82 | $10.80 | — |
| 2023-08-21 | 10.81 | $10.80 | — |
| 2023-08-18 | 10.81 | $10.80 | 100 |
| 2023-08-17 | 10.81 | $10.80 | — |
| 2023-08-16 | 10.81 | $10.80 | — |
| 2023-08-15 | 10.81 | $10.80 | — |
| 2023-08-14 | 10.80 | $10.80 | — |
| 2023-08-11 | 10.80 | $10.80 | — |
| 2023-08-10 | 10.79 | $10.80 | — |
| 2023-08-09 | 10.78 | $10.80 | — |
| 2023-08-01 | 10.78 | $10.80 | 9044 |
| 2023-07-31 | 10.77 | $10.75 | — |
| 2023-07-28 | 10.77 | $10.75 | 2502 |
| 2023-07-27 | 10.76 | $10.74 | — |
| 2023-07-26 | 10.76 | $10.74 | — |
| 2023-07-25 | 10.76 | $10.74 | — |
| 2023-07-24 | 10.76 | $10.74 | 10000 |
| 2023-07-21 | 10.76 | $10.75 | — |
| 2023-07-20 | 10.76 | $10.75 | — |
| 2023-07-19 | 10.76 | $10.75 | — |
| 2023-07-18 | 10.75 | $10.75 | 9574 |
| 2023-07-17 | 10.74 | $10.71 | — |
| 2023-07-14 | 10.75 | $10.71 | 100 |
| 2023-07-13 | 10.75 | $10.71 | 820 |
| 2023-07-12 | 10.75 | $10.70 | — |
| 2023-07-11 | 10.75 | $10.70 | — |
| 2023-07-10 | 10.75 | $10.70 | — |
| 2023-07-07 | 10.75 | $10.70 | — |
| 2023-07-06 | 10.76 | $10.70 | — |
| 2023-06-21 | 10.76 | $10.65 | 2341 |
| 2023-06-20 | 10.77 | $10.85 | — |
| 2023-06-16 | 10.74 | $10.85 | — |
| 2023-06-15 | 10.71 | $10.85 | — |
| 2023-06-14 | 10.67 | $10.85 | — |
| 2023-06-06 | 10.62 | $10.85 | 25611 |
| 2023-06-05 | 10.57 | $10.61 | 1453 |
| 2023-06-02 | 10.56 | $10.59 | — |
| 2023-06-01 | 10.55 | $10.59 | 4587 |
| 2023-05-31 | 10.54 | $10.55 | — |
| 2023-05-30 | 10.53 | $10.55 | — |
| 2023-05-26 | 10.53 | $10.55 | 255 |
| 2023-05-25 | 10.52 | $10.55 | 101 |
| 2023-05-24 | 10.52 | $10.55 | 180 |
| 2023-05-23 | 10.51 | $10.50 | — |
| 2023-05-22 | 10.51 | $10.50 | — |
| 2023-05-19 | 10.51 | $10.50 | — |
| 2023-05-18 | 10.51 | $10.50 | — |
| 2023-05-17 | 10.51 | $10.50 | — |
| 2023-05-16 | 10.51 | $10.50 | — |
| 2023-05-15 | 10.51 | $10.50 | — |
| 2023-05-12 | 10.51 | $10.50 | — |
| 2023-05-11 | 10.51 | $10.50 | — |
| 2023-05-10 | 10.51 | $10.50 | — |
| 2023-05-09 | 10.51 | $10.50 | — |
| 2023-05-08 | 10.51 | $10.50 | — |
| 2023-05-05 | 10.51 | $10.50 | — |
| 2023-05-04 | 10.51 | $10.50 | — |
| 2023-05-03 | 10.51 | $10.50 | — |
| 2023-05-02 | 10.51 | $10.50 | — |
| 2023-05-01 | 10.51 | $10.50 | — |
| 2023-04-28 | 10.50 | $10.50 | — |
| 2023-04-27 | 10.50 | $10.50 | — |
| 2023-04-26 | 10.50 | $10.50 | 51304 |
| 2023-04-25 | 10.50 | $10.50 | 114820 |
| 2023-04-24 | 10.49 | $10.49 | 101 |
| 2023-04-21 | 10.49 | $10.46 | 100 |
| 2023-04-20 | 10.50 | $10.50 | — |
| 2023-04-19 | 10.49 | $10.50 | — |
| 2023-04-18 | 10.49 | $10.50 | — |
| 2023-04-17 | 10.48 | $10.50 | — |
| 2023-04-14 | 10.48 | $10.50 | — |
| 2023-04-13 | 10.47 | $10.50 | 55118 |
| 2023-04-12 | 10.46 | $10.44 | 1886 |
| 2023-04-11 | 10.46 | $10.47 | 22539 |
| 2023-04-10 | 10.46 | $10.47 | — |
| 2023-04-06 | 10.45 | $10.47 | 1770 |
| 2023-04-05 | 10.45 | $10.44 | 445 |
| 2023-04-04 | 10.45 | $10.44 | 3047 |
| 2023-04-03 | 10.45 | $10.45 | 4818 |
| 2023-03-31 | 10.45 | $10.44 | — |
| 2023-03-30 | 10.45 | $10.44 | — |
| 2023-03-29 | 10.45 | $10.44 | 22889 |
| 2023-03-28 | 10.44 | $10.43 | — |
| 2023-03-27 | 10.45 | $10.43 | 409 |
| 2023-03-24 | 10.45 | $10.43 | — |
| 2023-03-23 | 10.45 | $10.43 | 3200 |
| 2023-03-22 | 10.45 | $10.43 | 685 |
| 2023-03-21 | 10.45 | $10.46 | 4872 |
| 2023-03-20 | 10.44 | $10.43 | 1490 |
| 2023-03-17 | 10.44 | $10.43 | 350 |
| 2023-03-16 | 10.44 | $10.46 | — |
| 2023-03-15 | 10.43 | $10.46 | 430 |
| 2023-03-14 | 10.43 | $10.42 | 714586 |
| 2023-03-13 | 10.42 | $10.42 | 23873 |
| 2023-03-10 | 10.42 | $10.44 | 500 |
| 2023-03-09 | 10.42 | $10.43 | 477308 |
| 2023-03-08 | 10.41 | $10.40 | — |
| 2023-03-07 | 10.41 | $10.40 | 968 |
| 2023-03-06 | 10.41 | $10.40 | — |
| 2023-03-03 | 10.41 | $10.40 | — |
| 2023-03-02 | 10.41 | $10.40 | 7823 |
| 2023-03-01 | 10.41 | $10.40 | 295 |
| 2023-02-28 | 10.40 | $10.40 | 281983 |
| 2023-02-27 | 10.40 | $10.39 | 16693 |
| 2023-02-24 | 10.40 | $10.39 | 7454 |
| 2023-02-23 | 10.40 | $10.38 | 420 |
| 2023-02-22 | 10.40 | $10.38 | 33300 |
| 2023-02-21 | 10.40 | $10.40 | — |
| 2023-02-17 | 10.40 | $10.40 | — |
| 2023-02-16 | 10.39 | $10.40 | — |
| 2023-02-15 | 10.39 | $10.40 | — |
| 2023-02-14 | 10.38 | $10.40 | 471661 |
| 2023-02-13 | 10.38 | $10.38 | 30513 |
| 2023-02-10 | 10.37 | $10.36 | — |
| 2023-02-09 | 10.37 | $10.36 | 7181 |
| 2023-02-08 | 10.37 | $10.38 | 827675 |
| 2023-02-07 | 10.36 | $10.38 | 63802 |
| 2023-02-06 | 10.36 | $10.36 | 84716 |
| 2023-02-03 | 10.35 | $10.35 | 46166 |
| 2023-02-02 | 10.35 | $10.35 | 1.6M |
| 2023-02-01 | 10.35 | $10.34 | 1.2M |
| 2023-01-31 | 10.35 | $10.35 | 454585 |
| 2023-01-30 | 10.34 | $10.35 | 5440 |
| 2023-01-27 | 10.34 | $10.32 | 406 |
| 2023-01-26 | 10.34 | $10.33 | 18878 |
| 2023-01-25 | 10.33 | $10.35 | — |
| 2023-01-24 | 10.33 | $10.35 | 216 |
| 2023-01-23 | 10.32 | $10.32 | 29917 |
| 2023-01-20 | 10.31 | $10.33 | 5373 |
| 2023-01-19 | 10.31 | $10.34 | 125113 |
| 2023-01-18 | 10.30 | $10.33 | 1920 |
| 2023-01-17 | 10.29 | $10.34 | 3.0M |
| 2023-01-13 | 10.27 | $10.26 | 21072 |
| 2023-01-12 | 10.28 | $10.28 | 95027 |
| 2023-01-11 | 10.27 | $10.26 | 100 |
| 2023-01-10 | 10.27 | $10.26 | 600 |
| 2023-01-09 | 10.28 | $10.26 | — |
| 2023-01-06 | 10.28 | $10.26 | — |
| 2023-01-05 | 10.28 | $10.26 | 8273 |
| 2023-01-04 | 10.28 | $10.26 | — |
| 2023-01-03 | 10.28 | $10.26 | — |
| 2022-12-30 | 10.28 | $10.26 | 36882 |
| 2022-12-29 | 10.29 | $10.26 | 122 |
| 2022-12-28 | 10.29 | $10.27 | 1113 |
| 2022-12-27 | 10.29 | $10.26 | — |
| 2022-12-23 | 10.29 | $10.26 | 41036 |
| 2022-12-22 | 10.29 | $10.20 | 14248 |
| 2022-12-21 | 10.31 | $10.39 | 331 |
| 2022-12-20 | 10.28 | $10.41 | 15559 |
| 2022-12-19 | 10.25 | $10.32 | 13950 |
| 2022-12-16 | 10.24 | $10.21 | 400 |
| 2022-12-15 | 10.24 | $10.25 | — |
| 2022-12-14 | 10.23 | $10.25 | 1108 |
| 2022-12-13 | 10.23 | $10.24 | 1.7M |
| 2022-12-12 | 10.23 | $10.24 | 46949 |
| 2022-12-09 | 10.22 | $10.21 | — |
| 2022-12-08 | 10.22 | $10.21 | — |
| 2022-12-07 | 10.22 | $10.21 | — |
| 2022-12-06 | 10.22 | $10.21 | — |
| 2022-12-05 | 10.22 | $10.21 | — |
| 2022-12-02 | 10.22 | $10.21 | — |
| 2022-12-01 | 10.22 | $10.21 | 3884 |
| 2022-11-30 | 10.22 | $10.21 | — |
| 2022-11-29 | 10.22 | $10.21 | 582 |
| 2022-11-28 | 10.22 | $10.20 | — |
| 2022-11-25 | 10.22 | $10.20 | 916 |
| 2022-11-23 | 10.22 | $10.21 | — |
| 2022-11-22 | 10.22 | $10.21 | 246 |
| 2022-11-21 | 10.22 | $10.19 | — |
| 2022-11-18 | 10.22 | $10.19 | 100 |
| 2022-11-17 | 10.22 | $10.25 | — |
| 2022-11-16 | 10.21 | $10.25 | — |
| 2022-11-15 | 10.20 | $10.25 | 552428 |
| 2022-11-14 | 10.18 | $10.21 | 100 |
| 2022-11-11 | 10.18 | $10.21 | 500000 |
| 2022-11-10 | 10.16 | $10.17 | — |
| 2022-11-09 | 10.16 | $10.17 | 2319 |
| 2022-11-08 | 10.16 | $10.16 | 236 |
| 2022-11-07 | 10.15 | $10.15 | — |
| 2022-11-04 | 10.15 | $10.15 | 1138 |
| 2022-11-03 | 10.15 | $10.15 | 100 |
| 2022-11-02 | 10.15 | $10.16 | 29376 |
| 2022-11-01 | 10.15 | $10.15 | 3700 |
| 2022-10-31 | 10.14 | $10.13 | — |
| 2022-10-28 | 10.14 | $10.13 | — |
| 2022-10-27 | 10.14 | $10.13 | 210 |
| 2022-10-26 | 10.14 | $10.13 | 33339 |
| 2022-10-25 | 10.15 | $10.15 | — |
| 2022-10-24 | 10.14 | $10.15 | — |
| 2022-10-21 | 10.14 | $10.15 | — |
| 2022-10-20 | 10.13 | $10.15 | 327 |
| 2022-10-19 | 10.13 | $10.12 | — |
| 2022-10-18 | 10.12 | $10.12 | 1322 |
| 2022-10-17 | 10.12 | $10.14 | — |
| 2022-10-14 | 10.12 | $10.14 | 100 |
| 2022-10-13 | 10.11 | $10.14 | 100 |
| 2022-10-12 | 10.10 | $10.14 | 410 |
| 2022-10-11 | 10.09 | $10.09 | — |
| 2022-10-10 | 10.09 | $10.09 | 100507 |
| 2022-10-07 | 10.09 | $10.08 | 10058 |
| 2022-10-06 | 10.09 | $10.06 | — |
| 2022-10-05 | 10.09 | $10.06 | 50023 |
| 2022-10-04 | 10.10 | $10.10 | — |
| 2022-10-03 | 10.10 | $10.10 | 2900 |
| 2022-09-30 | 10.10 | $10.10 | 4422 |
| 2022-09-29 | 10.09 | $10.09 | 270 |
| 2022-09-28 | 10.09 | $10.11 | 100615 |
| 2022-09-27 | 10.09 | $10.10 | — |
| 2022-09-26 | 10.08 | $10.10 | 758284 |
| 2022-09-23 | 10.08 | $10.07 | — |
| 2022-09-22 | 10.08 | $10.07 | — |
| 2022-09-21 | 10.08 | $10.07 | — |
| 2022-09-20 | 10.08 | $10.07 | 4901 |
| 2022-09-19 | 10.08 | $10.11 | 210 |
| 2022-09-16 | 10.07 | $10.07 | — |
| 2022-09-15 | 10.07 | $10.07 | — |
| 2022-09-14 | 10.07 | $10.07 | 446793 |
| 2022-09-13 | 10.07 | $10.06 | 65574 |
| 2022-09-12 | 10.07 | $10.05 | 3292 |
| 2022-09-09 | 10.07 | $10.05 | 79379 |
| 2022-09-08 | 10.08 | $10.06 | 1202 |
| 2022-09-07 | 10.08 | $10.10 | — |
| 2022-09-06 | 10.07 | $10.10 | — |
| 2022-09-02 | 10.06 | $10.10 | 5179 |
| 2022-09-01 | 10.05 | $10.05 | — |
| 2022-08-31 | 10.05 | $10.05 | 322 |
| 2022-08-30 | 10.05 | $10.06 | 1000 |
| 2022-08-29 | 10.05 | $10.05 | 35093 |
| 2022-08-26 | 10.05 | $10.04 | 23605 |
| 2022-08-25 | 10.05 | $10.05 | 72097 |
| 2022-08-24 | 10.04 | $10.05 | 305096 |
| 2022-08-23 | 10.04 | $10.06 | 2111 |
| 2022-08-22 | 10.04 | $10.03 | — |
| 2022-08-19 | 10.04 | $10.03 | — |
| 2022-08-18 | 10.04 | $10.03 | — |
| 2022-08-17 | 10.03 | $10.03 | 22145 |
| 2022-08-16 | 10.03 | $10.05 | — |
| 2022-08-15 | 10.03 | $10.05 | — |
| 2022-08-12 | 10.02 | $10.05 | 203 |
| 2022-08-11 | 10.02 | $10.01 | 12671 |
| 2022-08-10 | 10.02 | $10.01 | 3381 |
| 2022-08-09 | 10.02 | $10.03 | 2905 |
| 2022-08-08 | 10.01 | $10.01 | — |
| 2022-08-05 | 10.01 | $10.01 | 103 |
| 2022-08-04 | 10.01 | $10.00 | — |
| 2022-08-03 | 10.01 | $10.00 | 6313 |
| 2022-08-02 | 10.02 | $10.00 | 223 |
| 2022-08-01 | 10.02 | $10.01 | — |
| 2022-07-29 | 10.02 | $10.01 | — |
| 2022-07-28 | 10.02 | $10.01 | 3530 |
| 2022-07-27 | 10.02 | $10.03 | — |
| 2022-07-26 | 10.02 | $10.03 | — |
| 2022-07-25 | 10.01 | $10.03 | — |
| 2022-07-22 | 10.00 | $10.03 | — |
| 2022-07-21 | 10.00 | $10.03 | 251277 |
| 2022-07-20 | 9.99 | $9.98 | — |
| 2022-07-19 | 9.99 | $9.98 | 213830 |
| 2022-07-18 | 9.99 | $9.99 | — |
| 2022-07-15 | 9.99 | $9.99 | — |
| 2022-07-14 | 9.99 | $9.99 | 21112 |
| 2022-07-13 | 9.99 | $9.99 | 1168 |
| 2022-07-12 | 9.99 | $9.99 | — |
| 2022-07-11 | 9.99 | $9.99 | 325000 |
| 2022-07-08 | 9.99 | $9.99 | — |
| 2022-07-07 | 9.99 | $9.99 | — |
| 2022-07-06 | 9.99 | $9.99 | — |
| 2022-07-05 | 9.98 | $9.99 | 248304 |
| 2022-07-01 | 9.98 | $10.04 | — |
| 2022-06-30 | 9.97 | $10.04 | 150 |
| 2022-06-29 | 9.95 | $9.95 | — |
| 2022-06-28 | 9.95 | $9.95 | — |
| 2022-06-27 | 9.96 | $9.95 | — |
| 2022-06-24 | 9.96 | $9.95 | — |
| 2022-06-23 | 9.96 | $9.95 | — |
| 2022-06-22 | 9.96 | $9.95 | 32263 |
| 2022-06-21 | 9.96 | $10.05 | 157 |
| 2022-06-17 | 9.95 | $9.96 | — |
| 2022-06-16 | 9.95 | $9.96 | 2536 |
| 2022-06-15 | 9.94 | $9.96 | 10002 |
| 2022-06-14 | 9.94 | $9.93 | 10235 |
| 2022-06-13 | 9.94 | $9.93 | — |
| 2022-06-10 | 9.95 | $9.93 | — |
| 2022-06-09 | 9.95 | $9.93 | 170 |
| 2022-06-08 | 9.96 | $9.99 | — |
| 2022-06-07 | 9.96 | $9.99 | 235 |
| 2022-06-06 | 9.95 | $9.95 | — |
| 2022-06-03 | 9.95 | $9.95 | 212 |
| 2022-06-02 | 9.95 | $9.95 | 52216 |
| 2022-06-01 | 9.95 | $9.93 | 376735 |
| 2022-05-31 | 9.96 | $9.91 | 112 |
| 2022-05-27 | 9.97 | $9.94 | — |
| 2022-05-26 | 9.98 | $9.94 | — |
| 2022-05-25 | 9.99 | $9.94 | — |
| 2022-05-24 | 10.00 | $9.94 | — |
| 2022-05-23 | 10.01 | $9.94 | 891 |
| 2022-05-20 | 10.02 | $9.92 | 31500 |
| 2022-05-19 | 10.04 | $10.03 | — |
| 2022-05-18 | 10.04 | $10.03 | — |
| 2022-05-17 | 10.03 | $10.03 | — |
| 2022-05-16 | 10.03 | $10.03 | — |
| 2022-05-13 | 10.03 | $10.03 | — |
| 2022-05-12 | 10.03 | $10.03 | — |
| 2022-05-11 | 10.02 | $10.03 | — |
| 2022-05-10 | 10.02 | $10.03 | — |
| 2022-05-09 | 10.01 | $10.03 | — |
| 2022-05-06 | 10.00 | $10.03 | — |
| 2022-05-05 | 9.99 | $10.03 | — |
| 2022-05-04 | 9.98 | $10.03 | 271 |
| 2022-05-03 | 9.97 | $9.97 | — |
| 2022-05-02 | 9.97 | $9.97 | 8300 |
| 2022-04-29 | 9.97 | $9.97 | — |
| 2022-04-28 | 9.97 | $9.97 | 907 |
| 2022-04-27 | 9.97 | $9.95 | 100 |
| 2022-04-26 | 9.97 | $9.95 | — |
| 2022-04-25 | 9.97 | $9.95 | 838 |
| 2022-04-22 | 9.97 | $9.97 | — |
| 2022-04-21 | 9.97 | $9.97 | 750091 |
| 2022-04-20 | 9.97 | $9.99 | — |
| 2022-04-19 | 9.96 | $9.99 | — |
| 2022-04-18 | 9.96 | $9.99 | — |
| 2022-04-14 | 9.95 | $9.99 | 823 |
| 2022-04-13 | 9.94 | $9.93 | — |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.33
2026-07-17
Close Price
$10.32
Vol: 6
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.30
Average
10.38
Maximum
13.45
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.33 | $10.32 | 6 |
| 2026-07-16 | 10.33 | $10.32 | 4 |
| 2026-07-15 | 10.33 | $10.32 | 125110 |
| 2026-07-14 | 10.33 | $10.32 | 3 |
| 2026-07-13 | 10.32 | $10.32 | 3 |
| 2026-07-10 | 10.32 | $10.32 | 3 |
| 2026-07-09 | 10.32 | $10.32 | 3 |
| 2026-07-08 | 10.31 | $10.32 | 437 |
| 2026-07-07 | 10.31 | $10.33 | 1000 |
| 2026-07-06 | 10.30 | $10.33 | 3300 |
| 2026-07-02 | 10.29 | $10.30 | 21205 |
| 2026-07-01 | 10.28 | $10.26 | 518 |
| 2026-06-30 | 10.28 | $10.28 | 31100 |
| 2026-06-29 | 10.28 | $10.28 | 7008 |
| 2026-06-26 | 10.28 | $10.29 | 13108 |
| 2026-06-25 | 10.28 | $10.29 | 62818 |
| 2026-06-24 | 10.27 | $10.25 | 46000 |
| 2026-06-23 | 10.28 | $10.25 | 7 |
| 2026-06-22 | 10.28 | $10.25 | 7228 |
| 2026-06-18 | 10.29 | $10.28 | 5732 |
| 2026-06-17 | 10.29 | $10.28 | 3500 |
| 2026-06-16 | 10.28 | $10.28 | 1207 |
| 2026-06-15 | 10.28 | $10.28 | 40441 |
| 2026-06-12 | 10.27 | $10.26 | 388342 |
| 2026-06-11 | 10.27 | $10.25 | 50095 |
| 2026-06-10 | 10.28 | $10.24 | 1700 |
| 2026-06-09 | 10.28 | $10.26 | 1 |
| 2026-06-08 | 10.28 | $10.26 | 5032 |
| 2026-06-05 | 10.28 | $10.26 | 8100 |
| 2026-06-04 | 10.28 | $10.26 | 400 |
| 2026-06-03 | 10.27 | $10.26 | 17258 |
| 2026-06-02 | 10.27 | $10.26 | 337000 |
| 2026-06-01 | 10.26 | $10.28 | 5600 |
| 2026-05-29 | 10.25 | $10.27 | 468400 |
| 2026-05-28 | 10.23 | $10.25 | 5007 |
| 2026-05-27 | 10.22 | $10.25 | 10028 |
| 2026-05-26 | 10.20 | $10.24 | 158138 |
| 2026-05-22 | 10.18 | $10.22 | 39000 |
| 2026-05-21 | 10.17 | $10.19 | 74947 |
| 2026-05-20 | 10.16 | $10.16 | 67763 |
| 2026-05-19 | 10.16 | $10.15 | 21000 |
| 2026-05-18 | 10.16 | $10.15 | 131017 |
| 2026-05-15 | 10.16 | $10.15 | 499 |
| 2026-05-14 | 10.16 | $10.15 | 6500 |
| 2026-05-13 | 10.16 | $10.15 | 4805 |
| 2026-05-12 | 10.16 | $10.15 | 20397 |
| 2026-05-11 | 10.16 | $10.15 | 2035 |
| 2026-05-08 | 10.16 | $10.15 | 5031 |
| 2026-05-07 | 10.16 | $10.15 | 7 |
| 2026-05-06 | 10.16 | $10.15 | 3500 |
| 2026-05-05 | 10.16 | $10.15 | 210 |
| 2026-05-04 | 10.16 | $10.15 | 136 |
| 2026-05-01 | 10.16 | $10.15 | — |
| 2026-04-30 | 10.16 | $10.15 | 16405 |
| 2026-04-29 | 10.15 | $10.15 | 9800 |
| 2026-04-28 | 10.15 | $10.15 | 10032 |
| 2026-04-27 | 10.15 | $10.15 | 19214 |
| 2026-04-24 | 10.14 | $10.15 | 1000 |
| 2026-04-23 | 10.14 | $10.14 | 200 |
| 2026-04-22 | 10.13 | $10.14 | 34647 |
| 2026-04-21 | 10.13 | $10.13 | 12300 |
| 2026-04-20 | 10.12 | $10.14 | 1400 |
| 2026-04-17 | 10.12 | $10.13 | 733 |
| 2026-04-16 | 10.11 | $10.12 | 2300 |
| 2026-04-15 | 10.11 | $10.11 | 200 |
| 2026-04-14 | 10.10 | $10.12 | 18211 |
| 2026-04-13 | 10.10 | $10.10 | 12800 |
| 2026-04-10 | 10.10 | $10.13 | 4200 |
| 2026-04-09 | 10.09 | $10.11 | 4311 |
| 2026-04-08 | 10.08 | $10.10 | 1300 |
| 2026-04-07 | 10.08 | $10.09 | 10214 |
| 2026-04-06 | 10.08 | $10.09 | 102 |
| 2026-04-02 | 10.07 | $10.08 | 11 |
| 2026-04-01 | 10.08 | $10.08 | 5 |
| 2026-03-31 | 10.08 | $10.08 | 117 |
| 2026-03-30 | 10.08 | $10.08 | 4422 |
| 2026-03-27 | 10.09 | $10.09 | 2117 |
| 2026-03-26 | 10.09 | $10.09 | 1994 |
| 2026-03-25 | 10.09 | $10.09 | 108 |
| 2026-03-24 | 10.10 | $10.10 | 53158 |
| 2026-03-23 | 10.10 | $10.10 | 10700 |
| 2026-03-20 | 10.10 | $10.11 | 1200 |
| 2026-03-19 | 10.10 | $10.11 | 3806 |
| 2026-03-18 | 10.10 | $10.10 | 11100 |
| 2026-03-17 | 10.10 | $10.11 | 7100 |
| 2026-03-16 | 10.11 | $10.12 | 11000 |
| 2026-03-13 | 10.11 | $10.12 | 3216 |
| 2026-03-12 | 10.10 | $10.11 | 106 |
| 2026-03-11 | 10.11 | $10.11 | 311 |
| 2026-03-10 | 10.11 | $10.10 | 2540 |
| 2026-03-09 | 10.12 | $10.11 | 2308 |
| 2026-03-06 | 10.12 | $10.13 | 400 |
| 2026-03-05 | 10.13 | $10.12 | 12 |
| 2026-03-04 | 10.13 | $10.12 | 12249 |
| 2026-03-03 | 10.14 | $10.13 | 57200 |
| 2026-03-02 | 10.14 | $10.15 | 598 |
| 2026-02-27 | 10.14 | $10.14 | 800 |
| 2026-02-26 | 10.15 | $10.14 | 200 |
| 2026-02-25 | 10.15 | $10.14 | 133 |
| 2026-02-24 | 10.16 | $10.14 | 9221 |
| 2026-02-23 | 10.16 | $10.14 | 7801 |
| 2026-02-20 | 10.17 | $10.13 | 13900 |
| 2026-02-19 | 10.19 | $10.14 | 52000 |
| 2026-02-18 | 10.20 | $10.15 | 125700 |
| 2026-02-17 | 10.21 | $10.14 | 379200 |
| 2026-02-13 | 10.23 | $10.21 | 43625 |
| 2026-02-12 | 10.22 | $10.20 | 22337 |
| 2026-02-11 | 10.22 | $10.20 | 7706 |
| 2026-02-10 | 10.22 | $10.20 | 19912 |
| 2026-02-09 | 10.22 | $10.20 | 25 |
| 2026-02-06 | 10.22 | $10.20 | 452200 |
| 2026-02-05 | 10.21 | $10.18 | 2400 |
| 2026-02-04 | 10.21 | $10.20 | 3500 |
| 2026-02-03 | 10.21 | $10.20 | 3541 |
| 2026-02-02 | 10.20 | $10.19 | 153900 |
| 2026-01-30 | 10.19 | $10.20 | 10906 |
| 2026-01-29 | 10.18 | $10.20 | 97751 |
| 2026-01-28 | 10.16 | $10.19 | 409600 |
| 2026-01-27 | 10.14 | $10.18 | 103006 |
| 2026-01-26 | 10.12 | $10.15 | 2 |
| 2026-01-23 | 10.11 | $10.15 | 25901 |
| 2026-01-22 | 10.09 | $10.12 | 332500 |
| 2026-01-21 | 10.08 | $10.08 | 35516 |
| 2026-01-20 | 10.08 | $10.07 | 12437 |
| 2026-01-16 | 10.08 | $10.09 | 14200 |
| 2026-01-15 | 10.08 | $10.09 | 15323 |
| 2026-01-14 | 10.07 | $10.07 | 36112 |
| 2026-01-13 | 10.07 | $10.06 | 152400 |
| 2026-01-12 | 10.07 | $10.08 | 23800 |
| 2026-01-09 | 10.07 | $10.08 | 1 |
| 2026-01-08 | 10.07 | $10.08 | 47400 |
| 2026-01-07 | 10.06 | $10.07 | 221 |
| 2026-01-06 | 10.06 | $10.08 | 51300 |
| 2026-01-05 | 10.06 | $10.07 | 437622 |
| 2026-01-02 | 10.06 | $10.07 | 4400 |
| 2025-12-31 | 10.06 | $10.04 | 28503 |
| 2025-12-30 | 10.06 | $10.07 | 117102 |
| 2025-12-29 | 10.07 | $10.07 | 3600 |
| 2025-12-26 | 10.07 | $10.07 | 4232 |
| 2025-12-24 | 10.07 | $10.09 | — |
| 2025-12-23 | 10.07 | $10.09 | 2732 |
| 2025-12-22 | 10.06 | $10.07 | 2327 |
| 2025-12-19 | 10.06 | $10.07 | 11000 |
| 2025-12-18 | 10.07 | $10.07 | 6406 |
| 2025-12-17 | 10.07 | $10.07 | 4700 |
| 2025-12-16 | 10.08 | $10.08 | 44004 |
| 2025-12-15 | 10.08 | $10.09 | 28400 |
| 2025-12-12 | 10.09 | $10.10 | 28300 |
| 2025-12-11 | 10.09 | $10.10 | 4100 |
| 2025-12-10 | 10.09 | $10.10 | 18200 |
| 2025-12-09 | 10.09 | $10.11 | 44946 |
| 2025-12-08 | 10.10 | $10.12 | 1900 |
| 2025-12-05 | 10.09 | $10.11 | 27205 |
| 2025-12-04 | 10.10 | $10.11 | 100110 |
| 2025-12-03 | 10.10 | $10.11 | 228600 |
| 2025-12-02 | 10.11 | $10.12 | 63200 |
| 2025-12-01 | 10.11 | $10.14 | 58000 |
| 2025-11-28 | 10.11 | $10.12 | 3600 |
| 2025-11-26 | 10.12 | $10.14 | 1330 |
| 2025-11-25 | 10.13 | $10.14 | 6700 |
| 2025-11-24 | 10.13 | $10.11 | 8400 |
| 2025-11-21 | 10.15 | $10.12 | 3300 |
| 2025-11-20 | 10.17 | $10.14 | 93419 |
| 2025-11-19 | 10.18 | $10.13 | 43133 |
| 2025-11-18 | 10.21 | $10.14 | 110243 |
| 2025-11-17 | 10.23 | $10.23 | 63607 |
| 2025-11-14 | 10.24 | $10.24 | 6709 |
| 2025-11-13 | 10.24 | $10.25 | 5800 |
| 2025-11-12 | 10.24 | $10.25 | 8816 |
| 2025-11-11 | 10.24 | $10.26 | 2107 |
| 2025-11-10 | 10.24 | $10.24 | 31927 |
| 2025-11-07 | 10.24 | $10.26 | 144619 |
| 2025-11-06 | 10.24 | $10.24 | 274800 |
| 2025-11-05 | 10.25 | $10.27 | 7000 |
| 2025-11-04 | 10.25 | $10.26 | 16600 |
| 2025-11-03 | 10.25 | $10.26 | 2800 |
| 2025-10-31 | 10.25 | $10.27 | 13425 |
| 2025-10-30 | 10.25 | $10.27 | 107800 |
| 2025-10-29 | 10.25 | $10.29 | 32831 |
| 2025-10-28 | 10.24 | $10.29 | 17100 |
| 2025-10-27 | 10.24 | $10.27 | 131336 |
| 2025-10-24 | 10.24 | $10.28 | 300 |
| 2025-10-23 | 10.23 | $10.30 | 37538 |
| 2025-10-22 | 10.23 | $10.28 | 22537 |
| 2025-10-21 | 10.22 | $10.27 | 2107 |
| 2025-10-20 | 10.22 | $10.27 | 24625 |
| 2025-10-17 | 10.22 | $10.27 | 9912 |
| 2025-10-16 | 10.22 | $10.31 | 111637 |
| 2025-10-15 | 10.21 | $10.34 | 277300 |
| 2025-10-14 | 10.19 | $10.27 | 169100 |
| 2025-10-13 | 10.19 | $10.22 | 176340 |
| 2025-10-10 | 10.20 | $10.19 | 7700 |
| 2025-10-09 | 10.23 | $10.21 | 2193 |
| 2025-10-08 | 10.26 | $10.21 | 163025 |
| 2025-10-07 | 10.30 | $10.13 | 331556 |
| 2025-10-06 | 10.37 | $10.11 | 38700 |
| 2025-10-03 | 10.47 | $10.12 | 78032 |
| 2025-10-02 | 10.58 | $10.12 | 64600 |
| 2025-10-01 | 10.72 | $10.10 | 72432 |
| 2025-09-30 | 10.89 | $10.11 | 333631 |
| 2025-09-29 | 11.10 | $10.09 | 85011 |
| 2025-09-26 | 11.34 | $10.11 | 34600 |
| 2025-09-25 | 11.64 | $10.10 | 163043 |
| 2025-09-24 | 11.98 | $10.12 | 734316 |
| 2025-09-23 | 12.39 | $10.10 | 495411 |
| 2025-09-22 | 12.87 | $10.07 | 48900 |
| 2024-03-22 | 13.45 | $14.50 | — |
| 2024-03-21 | 12.73 | $14.50 | — |
| 2024-03-20 | 11.83 | $14.50 | 5198 |
| 2024-03-19 | 10.72 | $13.68 | 9342 |
| 2024-03-18 | 9.61 | $10.70 | 19616 |
| 2024-03-15 | 9.21 | $12.81 | 58693 |
| 2024-03-14 | 8.06 | $9.65 | 866 |
| 2024-03-13 | 7.66 | $10.28 | 5694 |
| 2024-03-12 | 6.99 | $9.00 | 11434 |
| 2024-03-11 | 6.60 | $8.43 | 9805 |
| 2024-03-08 | 6.32 | $7.50 | 4046 |
| 2024-03-07 | 6.30 | $7.00 | 19276 |
| 2024-03-06 | 6.47 | $7.49 | 245397 |
| 2024-03-05 | 6.54 | $5.00 | 103883 |
| 2024-03-04 | 7.45 | $4.69 | 55288 |
| 2024-03-01 | 8.67 | $5.00 | 45551 |
| 2024-02-29 | 10.08 | $6.66 | 90450 |
| 2024-02-28 | 11.28 | $11.32 | 448288 |
| 2024-02-27 | 11.27 | $11.32 | 276029 |
| 2024-02-26 | 11.26 | $11.27 | 298104 |
| 2024-02-23 | 11.26 | $11.27 | — |
| 2024-02-22 | 11.26 | $11.27 | — |
| 2024-02-21 | 11.27 | $11.27 | 500 |
| 2024-02-20 | 11.27 | $11.23 | 103 |
| 2024-02-16 | 11.28 | $11.24 | 65965 |
| 2024-02-15 | 11.30 | $11.25 | — |
| 2024-02-14 | 11.32 | $11.25 | 11011 |
| 2024-02-13 | 11.34 | $11.25 | 401338 |
| 2024-02-12 | 11.36 | $11.23 | 2275 |
| 2024-02-09 | 11.40 | $11.26 | 252056 |
| 2024-02-08 | 11.43 | $11.50 | 1070 |
| 2024-02-07 | 11.39 | $11.45 | 2670 |
| 2024-02-06 | 11.36 | $11.33 | — |
| 2024-02-05 | 11.36 | $11.33 | — |
| 2024-02-02 | 11.35 | $11.33 | 1616 |
| 2024-02-01 | 11.35 | $11.44 | 2717 |
| 2024-01-31 | 11.31 | $11.25 | 4823 |
| 2024-01-30 | 11.32 | $11.37 | 5700 |
| 2024-01-29 | 11.29 | $11.37 | 1728 |
| 2024-01-26 | 11.26 | $11.26 | 100 |
| 2024-01-25 | 11.26 | $11.26 | 317 |
| 2024-01-24 | 11.25 | $11.25 | 2270 |
| 2024-01-23 | 11.24 | $11.25 | 7900 |
| 2024-01-22 | 11.23 | $11.25 | 202 |
| 2024-01-19 | 11.22 | $11.23 | 500 |
| 2024-01-18 | 11.22 | $11.23 | 574 |
| 2024-01-17 | 11.21 | $11.19 | — |
| 2024-01-16 | 11.21 | $11.19 | 267 |
| 2024-01-12 | 11.21 | $11.21 | 50070 |
| 2024-01-11 | 11.20 | $11.21 | 212604 |
| 2024-01-10 | 11.20 | $11.21 | 218875 |
| 2024-01-09 | 11.19 | $11.19 | 2165 |
| 2024-01-08 | 11.19 | $11.18 | — |
| 2024-01-05 | 11.18 | $11.18 | 168 |
| 2024-01-04 | 11.18 | $11.18 | 75331 |
| 2024-01-03 | 11.18 | $11.17 | 202 |
| 2024-01-02 | 11.18 | $11.19 | 378 |
| 2023-12-29 | 11.17 | $11.18 | 65606 |
| 2023-12-28 | 11.16 | $11.19 | 105466 |
| 2023-12-27 | 11.15 | $11.17 | 140831 |
| 2023-12-26 | 11.14 | $11.11 | 3000 |
| 2023-12-22 | 11.14 | $11.11 | 3923 |
| 2023-12-21 | 11.15 | $11.18 | — |
| 2023-12-20 | 11.14 | $11.18 | — |
| 2023-12-19 | 11.12 | $11.18 | 3343 |
| 2023-12-18 | 11.10 | $11.09 | — |
| 2023-12-15 | 11.11 | $11.09 | 624 |
| 2023-12-14 | 11.11 | $11.11 | — |
| 2023-12-13 | 11.11 | $11.11 | 33944 |
| 2023-12-12 | 11.11 | $11.12 | — |
| 2023-12-11 | 11.11 | $11.12 | — |
| 2023-12-08 | 11.11 | $11.12 | 279 |
| 2023-12-07 | 11.10 | $11.09 | — |
| 2023-12-06 | 11.11 | $11.09 | — |
| 2023-12-05 | 11.11 | $11.09 | — |
| 2023-12-04 | 11.11 | $11.09 | 1593 |
| 2023-12-01 | 11.12 | $11.12 | — |
| 2023-11-30 | 11.12 | $11.12 | 100 |
| 2023-11-29 | 11.11 | $11.12 | — |
| 2023-11-28 | 11.11 | $11.12 | 101 |
| 2023-11-27 | 11.10 | $11.12 | 2033 |
| 2023-11-24 | 11.10 | $11.10 | — |
| 2023-11-22 | 11.09 | $11.10 | 34191 |
| 2023-11-21 | 11.09 | $11.08 | 66322 |
| 2023-11-20 | 11.09 | $11.09 | — |
| 2023-11-17 | 11.09 | $11.09 | — |
| 2023-11-16 | 11.09 | $11.09 | — |
| 2023-11-15 | 11.08 | $11.09 | — |
| 2023-11-14 | 11.08 | $11.09 | — |
| 2023-11-13 | 11.07 | $11.09 | 110 |
| 2023-11-10 | 11.07 | $11.07 | 10487 |
| 2023-11-09 | 11.07 | $11.07 | 516 |
| 2023-11-08 | 11.06 | $11.07 | 100 |
| 2023-11-07 | 11.06 | $11.06 | 12706 |
| 2023-11-06 | 11.06 | $11.07 | — |
| 2023-11-03 | 11.06 | $11.07 | 416 |
| 2023-11-02 | 11.05 | $11.06 | 12000 |
| 2023-11-01 | 11.05 | $11.05 | — |
| 2023-10-31 | 11.05 | $11.05 | 70537 |
| 2023-10-30 | 11.05 | $11.04 | — |
| 2023-10-27 | 11.05 | $11.04 | 7908 |
| 2023-10-26 | 11.05 | $11.04 | — |
| 2023-10-25 | 11.05 | $11.04 | — |
| 2023-10-24 | 11.05 | $11.04 | — |
| 2023-10-23 | 11.05 | $11.04 | — |
| 2023-10-20 | 11.05 | $11.04 | — |
| 2023-10-19 | 11.05 | $11.04 | — |
| 2023-10-18 | 11.05 | $11.04 | — |
| 2023-10-17 | 11.05 | $11.04 | — |
| 2023-10-16 | 11.05 | $11.04 | — |
| 2023-10-13 | 11.05 | $11.04 | — |
| 2023-10-12 | 11.05 | $11.04 | — |
| 2023-10-11 | 11.04 | $11.04 | — |
| 2023-10-10 | 11.04 | $11.04 | — |
| 2023-10-09 | 11.03 | $11.04 | — |
| 2023-10-06 | 11.02 | $11.04 | 104202 |
| 2023-10-05 | 11.01 | $11.02 | 90321 |
| 2023-10-04 | 11.01 | $10.99 | — |
| 2023-10-03 | 11.00 | $10.99 | — |
| 2023-10-02 | 11.00 | $10.99 | — |
| 2023-09-29 | 11.00 | $10.99 | 300321 |
| 2023-09-28 | 11.00 | $10.99 | — |
| 2023-09-27 | 10.99 | $10.99 | — |
| 2023-09-26 | 10.99 | $10.99 | 5036 |
| 2023-09-25 | 10.98 | $10.96 | — |
| 2023-09-22 | 10.98 | $10.96 | — |
| 2023-09-21 | 10.97 | $10.96 | — |
| 2023-09-20 | 10.97 | $10.96 | 600 |
| 2023-09-19 | 10.96 | $10.96 | — |
| 2023-09-18 | 10.95 | $10.96 | — |
| 2023-09-15 | 10.94 | $10.96 | — |
| 2023-09-14 | 10.93 | $10.96 | — |
| 2023-09-13 | 10.91 | $10.96 | 6002 |
| 2023-09-12 | 10.89 | $10.88 | — |
| 2023-09-11 | 10.89 | $10.88 | — |
| 2023-09-08 | 10.89 | $10.88 | — |
| 2023-09-07 | 10.88 | $10.88 | — |
| 2023-09-06 | 10.88 | $10.88 | — |
| 2023-09-05 | 10.87 | $10.88 | — |
| 2023-09-01 | 10.86 | $10.88 | 25972 |
| 2023-08-31 | 10.85 | $10.90 | 130 |
| 2023-08-30 | 10.83 | $10.86 | — |
| 2023-08-29 | 10.82 | $10.86 | 600 |
| 2023-08-28 | 10.81 | $10.80 | — |
| 2023-08-25 | 10.81 | $10.80 | — |
| 2023-08-24 | 10.81 | $10.80 | — |
| 2023-08-23 | 10.81 | $10.80 | — |
| 2023-08-22 | 10.81 | $10.80 | — |
| 2023-08-21 | 10.81 | $10.80 | — |
| 2023-08-18 | 10.81 | $10.80 | 100 |
| 2023-08-17 | 10.81 | $10.80 | — |
| 2023-08-16 | 10.80 | $10.80 | — |
| 2023-08-15 | 10.80 | $10.80 | — |
| 2023-08-14 | 10.80 | $10.80 | — |
| 2023-08-11 | 10.79 | $10.80 | — |
| 2023-08-10 | 10.79 | $10.80 | — |
| 2023-08-09 | 10.78 | $10.80 | — |
| 2023-08-01 | 10.77 | $10.80 | 9044 |
| 2023-07-31 | 10.75 | $10.75 | — |
| 2023-07-28 | 10.75 | $10.75 | 2502 |
| 2023-07-27 | 10.75 | $10.74 | — |
| 2023-07-26 | 10.75 | $10.74 | — |
| 2023-07-25 | 10.76 | $10.74 | — |
| 2023-07-24 | 10.76 | $10.74 | 10000 |
| 2023-07-21 | 10.76 | $10.75 | — |
| 2023-07-20 | 10.76 | $10.75 | — |
| 2023-07-19 | 10.75 | $10.75 | — |
| 2023-07-18 | 10.75 | $10.75 | 9574 |
| 2023-07-17 | 10.74 | $10.71 | — |
| 2023-07-14 | 10.75 | $10.71 | 100 |
| 2023-07-13 | 10.75 | $10.71 | 820 |
| 2023-07-12 | 10.75 | $10.70 | — |
| 2023-07-11 | 10.76 | $10.70 | — |
| 2023-07-10 | 10.77 | $10.70 | — |
| 2023-07-07 | 10.78 | $10.70 | — |
| 2023-07-06 | 10.79 | $10.70 | — |
| 2023-06-21 | 10.80 | $10.65 | 2341 |
| 2023-06-20 | 10.83 | $10.85 | — |
| 2023-06-16 | 10.80 | $10.85 | — |
| 2023-06-15 | 10.77 | $10.85 | — |
| 2023-06-14 | 10.72 | $10.85 | — |
| 2023-06-06 | 10.66 | $10.85 | 25611 |
| 2023-06-05 | 10.58 | $10.61 | 1453 |
| 2023-06-02 | 10.57 | $10.59 | — |
| 2023-06-01 | 10.56 | $10.59 | 4587 |
| 2023-05-31 | 10.54 | $10.55 | — |
| 2023-05-30 | 10.54 | $10.55 | — |
| 2023-05-26 | 10.53 | $10.55 | 255 |
| 2023-05-25 | 10.52 | $10.55 | 101 |
| 2023-05-24 | 10.51 | $10.55 | 180 |
| 2023-05-23 | 10.50 | $10.50 | — |
| 2023-05-22 | 10.50 | $10.50 | — |
| 2023-05-19 | 10.50 | $10.50 | — |
| 2023-05-18 | 10.50 | $10.50 | — |
| 2023-05-17 | 10.50 | $10.50 | — |
| 2023-05-16 | 10.50 | $10.50 | — |
| 2023-05-15 | 10.50 | $10.50 | — |
| 2023-05-12 | 10.50 | $10.50 | — |
| 2023-05-11 | 10.50 | $10.50 | — |
| 2023-05-10 | 10.50 | $10.50 | — |
| 2023-05-09 | 10.50 | $10.50 | — |
| 2023-05-08 | 10.51 | $10.50 | — |
| 2023-05-05 | 10.51 | $10.50 | — |
| 2023-05-04 | 10.51 | $10.50 | — |
| 2023-05-03 | 10.51 | $10.50 | — |
| 2023-05-02 | 10.51 | $10.50 | — |
| 2023-05-01 | 10.50 | $10.50 | — |
| 2023-04-28 | 10.50 | $10.50 | — |
| 2023-04-27 | 10.50 | $10.50 | — |
| 2023-04-26 | 10.50 | $10.50 | 51304 |
| 2023-04-25 | 10.50 | $10.50 | 114820 |
| 2023-04-24 | 10.49 | $10.49 | 101 |
| 2023-04-21 | 10.49 | $10.46 | 100 |
| 2023-04-20 | 10.50 | $10.50 | — |
| 2023-04-19 | 10.50 | $10.50 | — |
| 2023-04-18 | 10.49 | $10.50 | — |
| 2023-04-17 | 10.49 | $10.50 | — |
| 2023-04-14 | 10.48 | $10.50 | — |
| 2023-04-13 | 10.47 | $10.50 | 55118 |
| 2023-04-12 | 10.46 | $10.44 | 1886 |
| 2023-04-11 | 10.46 | $10.47 | 22539 |
| 2023-04-10 | 10.46 | $10.47 | — |
| 2023-04-06 | 10.45 | $10.47 | 1770 |
| 2023-04-05 | 10.44 | $10.44 | 445 |
| 2023-04-04 | 10.44 | $10.44 | 3047 |
| 2023-04-03 | 10.44 | $10.45 | 4818 |
| 2023-03-31 | 10.44 | $10.44 | — |
| 2023-03-30 | 10.44 | $10.44 | — |
| 2023-03-29 | 10.44 | $10.44 | 22889 |
| 2023-03-28 | 10.44 | $10.43 | — |
| 2023-03-27 | 10.44 | $10.43 | 409 |
| 2023-03-24 | 10.44 | $10.43 | — |
| 2023-03-23 | 10.44 | $10.43 | 3200 |
| 2023-03-22 | 10.45 | $10.43 | 685 |
| 2023-03-21 | 10.45 | $10.46 | 4872 |
| 2023-03-20 | 10.44 | $10.43 | 1490 |
| 2023-03-17 | 10.44 | $10.43 | 350 |
| 2023-03-16 | 10.44 | $10.46 | — |
| 2023-03-15 | 10.44 | $10.46 | 430 |
| 2023-03-14 | 10.42 | $10.42 | 714586 |
| 2023-03-13 | 10.42 | $10.42 | 23873 |
| 2023-03-10 | 10.42 | $10.44 | 500 |
| 2023-03-09 | 10.41 | $10.43 | 477308 |
| 2023-03-08 | 10.40 | $10.40 | — |
| 2023-03-07 | 10.40 | $10.40 | 968 |
| 2023-03-06 | 10.40 | $10.40 | — |
| 2023-03-03 | 10.40 | $10.40 | — |
| 2023-03-02 | 10.40 | $10.40 | 7823 |
| 2023-03-01 | 10.40 | $10.40 | 295 |
| 2023-02-28 | 10.40 | $10.40 | 281983 |
| 2023-02-27 | 10.40 | $10.39 | 16693 |
| 2023-02-24 | 10.40 | $10.39 | 7454 |
| 2023-02-23 | 10.40 | $10.38 | 420 |
| 2023-02-22 | 10.40 | $10.38 | 33300 |
| 2023-02-21 | 10.41 | $10.40 | — |
| 2023-02-17 | 10.40 | $10.40 | — |
| 2023-02-16 | 10.40 | $10.40 | — |
| 2023-02-15 | 10.39 | $10.40 | — |
| 2023-02-14 | 10.39 | $10.40 | 471661 |
| 2023-02-13 | 10.38 | $10.38 | 30513 |
| 2023-02-10 | 10.37 | $10.36 | — |
| 2023-02-09 | 10.37 | $10.36 | 7181 |
| 2023-02-08 | 10.37 | $10.38 | 827675 |
| 2023-02-07 | 10.37 | $10.38 | 63802 |
| 2023-02-06 | 10.36 | $10.36 | 84716 |
| 2023-02-03 | 10.36 | $10.35 | 46166 |
| 2023-02-02 | 10.35 | $10.35 | 1.6M |
| 2023-02-01 | 10.35 | $10.34 | 1.2M |
| 2023-01-31 | 10.35 | $10.35 | 454585 |
| 2023-01-30 | 10.35 | $10.35 | 5440 |
| 2023-01-27 | 10.34 | $10.32 | 406 |
| 2023-01-26 | 10.34 | $10.33 | 18878 |
| 2023-01-25 | 10.34 | $10.35 | — |
| 2023-01-24 | 10.33 | $10.35 | 216 |
| 2023-01-23 | 10.32 | $10.32 | 29917 |
| 2023-01-20 | 10.32 | $10.33 | 5373 |
| 2023-01-19 | 10.31 | $10.34 | 125113 |
| 2023-01-18 | 10.30 | $10.33 | 1920 |
| 2023-01-17 | 10.28 | $10.34 | 3.0M |
| 2023-01-13 | 10.27 | $10.26 | 21072 |
| 2023-01-12 | 10.27 | $10.28 | 95027 |
| 2023-01-11 | 10.26 | $10.26 | 100 |
| 2023-01-10 | 10.26 | $10.26 | 600 |
| 2023-01-09 | 10.27 | $10.26 | — |
| 2023-01-06 | 10.27 | $10.26 | — |
| 2023-01-05 | 10.27 | $10.26 | 8273 |
| 2023-01-04 | 10.27 | $10.26 | — |
| 2023-01-03 | 10.28 | $10.26 | — |
| 2022-12-30 | 10.28 | $10.26 | 36882 |
| 2022-12-29 | 10.28 | $10.26 | 122 |
| 2022-12-28 | 10.29 | $10.27 | 1113 |
| 2022-12-27 | 10.29 | $10.26 | — |
| 2022-12-23 | 10.30 | $10.26 | 41036 |
| 2022-12-22 | 10.30 | $10.20 | 14248 |
| 2022-12-21 | 10.33 | $10.39 | 331 |
| 2022-12-20 | 10.30 | $10.41 | 15559 |
| 2022-12-19 | 10.26 | $10.32 | 13950 |
| 2022-12-16 | 10.23 | $10.21 | 400 |
| 2022-12-15 | 10.24 | $10.25 | — |
| 2022-12-14 | 10.23 | $10.25 | 1108 |
| 2022-12-13 | 10.23 | $10.24 | 1.7M |
| 2022-12-12 | 10.22 | $10.24 | 46949 |
| 2022-12-09 | 10.21 | $10.21 | — |
| 2022-12-08 | 10.21 | $10.21 | — |
| 2022-12-07 | 10.22 | $10.21 | — |
| 2022-12-06 | 10.22 | $10.21 | — |
| 2022-12-05 | 10.22 | $10.21 | — |
| 2022-12-02 | 10.22 | $10.21 | — |
| 2022-12-01 | 10.22 | $10.21 | 3884 |
| 2022-11-30 | 10.22 | $10.21 | — |
| 2022-11-29 | 10.22 | $10.21 | 582 |
| 2022-11-28 | 10.22 | $10.20 | — |
| 2022-11-25 | 10.22 | $10.20 | 916 |
| 2022-11-23 | 10.22 | $10.21 | — |
| 2022-11-22 | 10.22 | $10.21 | 246 |
| 2022-11-21 | 10.22 | $10.19 | — |
| 2022-11-18 | 10.23 | $10.19 | 100 |
| 2022-11-17 | 10.24 | $10.25 | — |
| 2022-11-16 | 10.22 | $10.25 | — |
| 2022-11-15 | 10.21 | $10.25 | 552428 |
| 2022-11-14 | 10.19 | $10.21 | 100 |
| 2022-11-11 | 10.18 | $10.21 | 500000 |
| 2022-11-10 | 10.17 | $10.17 | — |
| 2022-11-09 | 10.16 | $10.17 | 2319 |
| 2022-11-08 | 10.16 | $10.16 | 236 |
| 2022-11-07 | 10.15 | $10.15 | — |
| 2022-11-04 | 10.15 | $10.15 | 1138 |
| 2022-11-03 | 10.15 | $10.15 | 100 |
| 2022-11-02 | 10.15 | $10.16 | 29376 |
| 2022-11-01 | 10.15 | $10.15 | 3700 |
| 2022-10-31 | 10.14 | $10.13 | — |
| 2022-10-28 | 10.14 | $10.13 | — |
| 2022-10-27 | 10.15 | $10.13 | 210 |
| 2022-10-26 | 10.15 | $10.13 | 33339 |
| 2022-10-25 | 10.15 | $10.15 | — |
| 2022-10-24 | 10.15 | $10.15 | — |
| 2022-10-21 | 10.14 | $10.15 | — |
| 2022-10-20 | 10.14 | $10.15 | 327 |
| 2022-10-19 | 10.13 | $10.12 | — |
| 2022-10-18 | 10.13 | $10.12 | 1322 |
| 2022-10-17 | 10.13 | $10.14 | — |
| 2022-10-14 | 10.12 | $10.14 | 100 |
| 2022-10-13 | 10.11 | $10.14 | 100 |
| 2022-10-12 | 10.10 | $10.14 | 410 |
| 2022-10-11 | 10.09 | $10.09 | — |
| 2022-10-10 | 10.09 | $10.09 | 100507 |
| 2022-10-07 | 10.08 | $10.08 | 10058 |
| 2022-10-06 | 10.08 | $10.06 | — |
| 2022-10-05 | 10.09 | $10.06 | 50023 |
| 2022-10-04 | 10.10 | $10.10 | — |
| 2022-10-03 | 10.10 | $10.10 | 2900 |
| 2022-09-30 | 10.10 | $10.10 | 4422 |
| 2022-09-29 | 10.09 | $10.09 | 270 |
| 2022-09-28 | 10.09 | $10.11 | 100615 |
| 2022-09-27 | 10.09 | $10.10 | — |
| 2022-09-26 | 10.08 | $10.10 | 758284 |
| 2022-09-23 | 10.08 | $10.07 | — |
| 2022-09-22 | 10.08 | $10.07 | — |
| 2022-09-21 | 10.08 | $10.07 | — |
| 2022-09-20 | 10.08 | $10.07 | 4901 |
| 2022-09-19 | 10.08 | $10.11 | 210 |
| 2022-09-16 | 10.07 | $10.07 | — |
| 2022-09-15 | 10.07 | $10.07 | — |
| 2022-09-14 | 10.07 | $10.07 | 446793 |
| 2022-09-13 | 10.07 | $10.06 | 65574 |
| 2022-09-12 | 10.07 | $10.05 | 3292 |
| 2022-09-09 | 10.08 | $10.05 | 79379 |
| 2022-09-08 | 10.08 | $10.06 | 1202 |
| 2022-09-07 | 10.09 | $10.10 | — |
| 2022-09-06 | 10.08 | $10.10 | — |
| 2022-09-02 | 10.07 | $10.10 | 5179 |
| 2022-09-01 | 10.06 | $10.05 | — |
| 2022-08-31 | 10.06 | $10.05 | 322 |
| 2022-08-30 | 10.05 | $10.06 | 1000 |
| 2022-08-29 | 10.05 | $10.05 | 35093 |
| 2022-08-26 | 10.05 | $10.04 | 23605 |
| 2022-08-25 | 10.05 | $10.05 | 72097 |
| 2022-08-24 | 10.05 | $10.05 | 305096 |
| 2022-08-23 | 10.04 | $10.06 | 2111 |
| 2022-08-22 | 10.04 | $10.03 | — |
| 2022-08-19 | 10.04 | $10.03 | — |
| 2022-08-18 | 10.04 | $10.03 | — |
| 2022-08-17 | 10.04 | $10.03 | 22145 |
| 2022-08-16 | 10.04 | $10.05 | — |
| 2022-08-15 | 10.03 | $10.05 | — |
| 2022-08-12 | 10.02 | $10.05 | 203 |
| 2022-08-11 | 10.02 | $10.01 | 12671 |
| 2022-08-10 | 10.02 | $10.01 | 3381 |
| 2022-08-09 | 10.02 | $10.03 | 2905 |
| 2022-08-08 | 10.01 | $10.01 | — |
| 2022-08-05 | 10.01 | $10.01 | 103 |
| 2022-08-04 | 10.01 | $10.00 | — |
| 2022-08-03 | 10.02 | $10.00 | 6313 |
| 2022-08-02 | 10.02 | $10.00 | 223 |
| 2022-08-01 | 10.02 | $10.01 | — |
| 2022-07-29 | 10.02 | $10.01 | — |
| 2022-07-28 | 10.03 | $10.01 | 3530 |
| 2022-07-27 | 10.03 | $10.03 | — |
| 2022-07-26 | 10.02 | $10.03 | — |
| 2022-07-25 | 10.02 | $10.03 | — |
| 2022-07-22 | 10.01 | $10.03 | — |
| 2022-07-21 | 10.00 | $10.03 | 251277 |
| 2022-07-20 | 9.99 | $9.98 | — |
| 2022-07-19 | 9.99 | $9.98 | 213830 |
| 2022-07-18 | 10.00 | $9.99 | — |
| 2022-07-15 | 10.00 | $9.99 | — |
| 2022-07-14 | 10.00 | $9.99 | 21112 |
| 2022-07-13 | 10.00 | $9.99 | 1168 |
| 2022-07-12 | 10.00 | $9.99 | — |
| 2022-07-11 | 10.00 | $9.99 | 325000 |
| 2022-07-08 | 10.00 | $9.99 | — |
| 2022-07-07 | 10.00 | $9.99 | — |
| 2022-07-06 | 10.00 | $9.99 | — |
| 2022-07-05 | 9.99 | $9.99 | 248304 |
| 2022-07-01 | 9.99 | $10.04 | — |
| 2022-06-30 | 9.97 | $10.04 | 150 |
| 2022-06-29 | 9.95 | $9.95 | — |
| 2022-06-28 | 9.95 | $9.95 | — |
| 2022-06-27 | 9.96 | $9.95 | — |
| 2022-06-24 | 9.96 | $9.95 | — |
| 2022-06-23 | 9.96 | $9.95 | — |
| 2022-06-22 | 9.96 | $9.95 | 32263 |
| 2022-06-21 | 9.97 | $10.05 | 157 |
| 2022-06-17 | 9.94 | $9.96 | — |
| 2022-06-16 | 9.94 | $9.96 | 2536 |
| 2022-06-15 | 9.93 | $9.96 | 10002 |
| 2022-06-14 | 9.93 | $9.93 | 10235 |
| 2022-06-13 | 9.93 | $9.93 | — |
| 2022-06-10 | 9.94 | $9.93 | — |
| 2022-06-09 | 9.94 | $9.93 | 170 |
| 2022-06-08 | 9.95 | $9.99 | — |
| 2022-06-07 | 9.94 | $9.99 | 235 |
| 2022-06-06 | 9.93 | $9.95 | — |
| 2022-06-03 | 9.93 | $9.95 | 212 |
| 2022-06-02 | 9.93 | $9.95 | 52216 |
| 2022-06-01 | 9.93 | $9.93 | 376735 |
| 2022-05-31 | 9.94 | $9.91 | 112 |
| 2022-05-27 | 9.95 | $9.94 | — |
| 2022-05-26 | 9.96 | $9.94 | — |
| 2022-05-25 | 9.97 | $9.94 | — |
| 2022-05-24 | 9.98 | $9.94 | — |
| 2022-05-23 | 10.00 | $9.94 | 891 |
| 2022-05-20 | 10.01 | $9.92 | 31500 |
| 2022-05-19 | 10.04 | $10.03 | — |
| 2022-05-18 | 10.04 | $10.03 | — |
| 2022-05-17 | 10.04 | $10.03 | — |
| 2022-05-16 | 10.04 | $10.03 | — |
| 2022-05-13 | 10.04 | $10.03 | — |
| 2022-05-12 | 10.04 | $10.03 | — |
| 2022-05-11 | 10.03 | $10.03 | — |
| 2022-05-10 | 10.03 | $10.03 | — |
| 2022-05-09 | 10.02 | $10.03 | — |
| 2022-05-06 | 10.01 | $10.03 | — |
| 2022-05-05 | 10.00 | $10.03 | — |
| 2022-05-04 | 9.99 | $10.03 | 271 |
| 2022-05-03 | 9.97 | $9.97 | — |
| 2022-05-02 | 9.97 | $9.97 | 8300 |
| 2022-04-29 | 9.97 | $9.97 | — |
| 2022-04-28 | 9.97 | $9.97 | 907 |
| 2022-04-27 | 9.97 | $9.95 | 100 |
| 2022-04-26 | 9.97 | $9.95 | — |
| 2022-04-25 | 9.98 | $9.95 | 838 |
| 2022-04-22 | 9.98 | $9.97 | — |
| 2022-04-21 | 9.98 | $9.97 | 750091 |
| 2022-04-20 | 9.98 | $9.99 | — |
| 2022-04-19 | 9.98 | $9.99 | — |
| 2022-04-18 | 9.97 | $9.99 | — |
| 2022-04-14 | 9.96 | $9.99 | 823 |
| 2022-04-13 | 9.94 | $9.93 | — |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
67.07
2026-07-17
Close Price
$10.32
Vol: 6
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
4.36
Average
60.64
Maximum
94.47
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 67.07 | $10.32 | 6 |
| 2026-07-16 | 67.07 | $10.32 | 4 |
| 2026-07-15 | 67.07 | $10.32 | 125110 |
| 2026-07-14 | 67.07 | $10.32 | 3 |
| 2026-07-13 | 67.07 | $10.32 | 3 |
| 2026-07-10 | 67.07 | $10.32 | 3 |
| 2026-07-09 | 67.07 | $10.32 | 3 |
| 2026-07-08 | 67.07 | $10.32 | 437 |
| 2026-07-07 | 70.35 | $10.33 | 1000 |
| 2026-07-06 | 70.35 | $10.33 | 3300 |
| 2026-07-02 | 65.82 | $10.30 | 21205 |
| 2026-07-01 | 57.62 | $10.26 | 518 |
| 2026-06-30 | 65.03 | $10.28 | 31100 |
| 2026-06-29 | 65.03 | $10.28 | 7008 |
| 2026-06-26 | 69.03 | $10.29 | 13108 |
| 2026-06-25 | 69.03 | $10.29 | 62818 |
| 2026-06-24 | 60.18 | $10.25 | 46000 |
| 2026-06-23 | 60.18 | $10.25 | 7 |
| 2026-06-22 | 60.18 | $10.25 | 7228 |
| 2026-06-18 | 73.74 | $10.28 | 5732 |
| 2026-06-17 | 73.74 | $10.28 | 3500 |
| 2026-06-16 | 73.74 | $10.28 | 1207 |
| 2026-06-15 | 73.74 | $10.28 | 40441 |
| 2026-06-12 | 70.08 | $10.26 | 388342 |
| 2026-06-11 | 67.96 | $10.25 | 50095 |
| 2026-06-10 | 65.64 | $10.24 | 1700 |
| 2026-06-09 | 76.08 | $10.26 | 1 |
| 2026-06-08 | 76.08 | $10.26 | 5032 |
| 2026-06-05 | 76.08 | $10.26 | 8100 |
| 2026-06-04 | 76.08 | $10.26 | 400 |
| 2026-06-03 | 76.08 | $10.26 | 17258 |
| 2026-06-02 | 76.08 | $10.26 | 337000 |
| 2026-06-01 | 86.14 | $10.28 | 5600 |
| 2026-05-29 | 85.21 | $10.27 | 468400 |
| 2026-05-28 | 83.05 | $10.25 | 5007 |
| 2026-05-27 | 83.05 | $10.25 | 10028 |
| 2026-05-26 | 81.86 | $10.24 | 158138 |
| 2026-05-22 | 79.05 | $10.22 | 39000 |
| 2026-05-21 | 73.12 | $10.19 | 74947 |
| 2026-05-20 | 63.24 | $10.16 | 67763 |
| 2026-05-19 | 58.40 | $10.15 | 21000 |
| 2026-05-18 | 58.40 | $10.15 | 131017 |
| 2026-05-15 | 58.40 | $10.15 | 499 |
| 2026-05-14 | 58.40 | $10.15 | 6500 |
| 2026-05-13 | 58.40 | $10.15 | 4805 |
| 2026-05-12 | 58.40 | $10.15 | 20397 |
| 2026-05-11 | 58.40 | $10.15 | 2035 |
| 2026-05-08 | 58.40 | $10.15 | 5031 |
| 2026-05-07 | 58.40 | $10.15 | 7 |
| 2026-05-06 | 58.40 | $10.15 | 3500 |
| 2026-05-05 | 58.40 | $10.15 | 210 |
| 2026-05-04 | 58.40 | $10.15 | 136 |
| 2026-05-01 | 58.40 | $10.15 | — |
| 2026-04-30 | 58.40 | $10.15 | 16405 |
| 2026-04-29 | 58.40 | $10.15 | 9800 |
| 2026-04-28 | 58.40 | $10.15 | 10032 |
| 2026-04-27 | 58.40 | $10.15 | 19214 |
| 2026-04-24 | 58.40 | $10.15 | 1000 |
| 2026-04-23 | 56.10 | $10.14 | 200 |
| 2026-04-22 | 56.10 | $10.14 | 34647 |
| 2026-04-21 | 53.79 | $10.13 | 12300 |
| 2026-04-20 | 56.62 | $10.14 | 1400 |
| 2026-04-17 | 54.34 | $10.13 | 733 |
| 2026-04-16 | 51.95 | $10.12 | 2300 |
| 2026-04-15 | 49.43 | $10.11 | 200 |
| 2026-04-14 | 52.02 | $10.12 | 18211 |
| 2026-04-13 | 46.71 | $10.10 | 12800 |
| 2026-04-10 | 55.45 | $10.13 | 4200 |
| 2026-04-09 | 49.46 | $10.11 | 4311 |
| 2026-04-08 | 46.02 | $10.10 | 1300 |
| 2026-04-07 | 42.28 | $10.09 | 10214 |
| 2026-04-06 | 42.28 | $10.09 | 102 |
| 2026-04-02 | 38.43 | $10.08 | 11 |
| 2026-04-01 | 38.43 | $10.08 | 5 |
| 2026-03-31 | 38.43 | $10.08 | 117 |
| 2026-03-30 | 38.43 | $10.08 | 4422 |
| 2026-03-27 | 40.63 | $10.09 | 2117 |
| 2026-03-26 | 40.63 | $10.09 | 1994 |
| 2026-03-25 | 40.63 | $10.09 | 108 |
| 2026-03-24 | 42.74 | $10.10 | 53158 |
| 2026-03-23 | 42.74 | $10.10 | 10700 |
| 2026-03-20 | 44.83 | $10.11 | 1200 |
| 2026-03-19 | 44.83 | $10.11 | 3806 |
| 2026-03-18 | 42.28 | $10.10 | 11100 |
| 2026-03-17 | 44.23 | $10.11 | 7100 |
| 2026-03-16 | 46.25 | $10.12 | 11000 |
| 2026-03-13 | 46.25 | $10.12 | 3216 |
| 2026-03-12 | 43.93 | $10.11 | 106 |
| 2026-03-11 | 43.93 | $10.11 | 311 |
| 2026-03-10 | 41.67 | $10.10 | 2540 |
| 2026-03-09 | 43.33 | $10.11 | 2308 |
| 2026-03-06 | 46.89 | $10.13 | 400 |
| 2026-03-05 | 44.73 | $10.12 | 12 |
| 2026-03-04 | 44.73 | $10.12 | 12249 |
| 2026-03-03 | 46.43 | $10.13 | 57200 |
| 2026-03-02 | 50.05 | $10.15 | 598 |
| 2026-02-27 | 48.13 | $10.14 | 800 |
| 2026-02-26 | 48.13 | $10.14 | 200 |
| 2026-02-25 | 48.13 | $10.14 | 133 |
| 2026-02-24 | 48.13 | $10.14 | 9221 |
| 2026-02-23 | 48.13 | $10.14 | 7801 |
| 2026-02-20 | 46.54 | $10.13 | 13900 |
| 2026-02-19 | 47.94 | $10.14 | 52000 |
| 2026-02-18 | 49.34 | $10.15 | 125700 |
| 2026-02-17 | 47.89 | $10.14 | 379200 |
| 2026-02-13 | 59.15 | $10.21 | 43625 |
| 2026-02-12 | 57.81 | $10.20 | 22337 |
| 2026-02-11 | 57.81 | $10.20 | 7706 |
| 2026-02-10 | 57.81 | $10.20 | 19912 |
| 2026-02-09 | 57.81 | $10.20 | 25 |
| 2026-02-06 | 57.81 | $10.20 | 452200 |
| 2026-02-05 | 55.54 | $10.18 | 2400 |
| 2026-02-04 | 58.53 | $10.20 | 3500 |
| 2026-02-03 | 58.53 | $10.20 | 3541 |
| 2026-02-02 | 57.50 | $10.19 | 153900 |
| 2026-01-30 | 58.89 | $10.20 | 10906 |
| 2026-01-29 | 58.89 | $10.20 | 97751 |
| 2026-01-28 | 57.97 | $10.19 | 409600 |
| 2026-01-27 | 57.06 | $10.18 | 103006 |
| 2026-01-26 | 54.23 | $10.15 | 2 |
| 2026-01-23 | 54.23 | $10.15 | 25901 |
| 2026-01-22 | 51.33 | $10.12 | 332500 |
| 2026-01-21 | 47.10 | $10.08 | 35516 |
| 2026-01-20 | 45.98 | $10.07 | 12437 |
| 2026-01-16 | 47.90 | $10.09 | 14200 |
| 2026-01-15 | 47.90 | $10.09 | 15323 |
| 2026-01-14 | 45.86 | $10.07 | 36112 |
| 2026-01-13 | 44.83 | $10.06 | 152400 |
| 2026-01-12 | 46.51 | $10.08 | 23800 |
| 2026-01-09 | 46.51 | $10.08 | 1 |
| 2026-01-08 | 46.51 | $10.08 | 47400 |
| 2026-01-07 | 45.64 | $10.07 | 221 |
| 2026-01-06 | 46.36 | $10.08 | 51300 |
| 2026-01-05 | 45.54 | $10.07 | 437622 |
| 2026-01-02 | 45.54 | $10.07 | 4400 |
| 2025-12-31 | 43.21 | $10.04 | 28503 |
| 2025-12-30 | 45.04 | $10.07 | 117102 |
| 2025-12-29 | 45.04 | $10.07 | 3600 |
| 2025-12-26 | 45.04 | $10.07 | 4232 |
| 2025-12-24 | 46.16 | $10.09 | — |
| 2025-12-23 | 46.16 | $10.09 | 2732 |
| 2025-12-22 | 44.93 | $10.07 | 2327 |
| 2025-12-19 | 44.93 | $10.07 | 11000 |
| 2025-12-18 | 44.93 | $10.07 | 6406 |
| 2025-12-17 | 44.93 | $10.07 | 4700 |
| 2025-12-16 | 45.35 | $10.08 | 44004 |
| 2025-12-15 | 45.76 | $10.09 | 28400 |
| 2025-12-12 | 46.16 | $10.10 | 28300 |
| 2025-12-11 | 46.16 | $10.10 | 4100 |
| 2025-12-10 | 46.16 | $10.10 | 18200 |
| 2025-12-09 | 46.50 | $10.11 | 44946 |
| 2025-12-08 | 46.83 | $10.12 | 1900 |
| 2025-12-05 | 46.47 | $10.11 | 27205 |
| 2025-12-04 | 46.47 | $10.11 | 100110 |
| 2025-12-03 | 46.47 | $10.11 | 228600 |
| 2025-12-02 | 46.74 | $10.12 | 63200 |
| 2025-12-01 | 47.27 | $10.14 | 58000 |
| 2025-11-28 | 46.70 | $10.12 | 3600 |
| 2025-11-26 | 47.19 | $10.14 | 1330 |
| 2025-11-25 | 47.19 | $10.14 | 6700 |
| 2025-11-24 | 46.43 | $10.11 | 8400 |
| 2025-11-21 | 46.64 | $10.12 | 3300 |
| 2025-11-20 | 47.05 | $10.14 | 93419 |
| 2025-11-19 | 46.83 | $10.13 | 43133 |
| 2025-11-18 | 47.02 | $10.14 | 110243 |
| 2025-11-17 | 48.67 | $10.23 | 63607 |
| 2025-11-14 | 48.85 | $10.24 | 6709 |
| 2025-11-13 | 49.03 | $10.25 | 5800 |
| 2025-11-12 | 49.03 | $10.25 | 8816 |
| 2025-11-11 | 49.19 | $10.26 | 2107 |
| 2025-11-10 | 48.87 | $10.24 | 31927 |
| 2025-11-07 | 49.16 | $10.26 | 144619 |
| 2025-11-06 | 48.88 | $10.24 | 274800 |
| 2025-11-05 | 49.27 | $10.27 | 7000 |
| 2025-11-04 | 49.14 | $10.26 | 16600 |
| 2025-11-03 | 49.14 | $10.26 | 2800 |
| 2025-10-31 | 49.25 | $10.27 | 13425 |
| 2025-10-30 | 49.25 | $10.27 | 107800 |
| 2025-10-29 | 49.46 | $10.29 | 32831 |
| 2025-10-28 | 49.46 | $10.29 | 17100 |
| 2025-10-27 | 49.27 | $10.27 | 131336 |
| 2025-10-24 | 49.36 | $10.28 | 300 |
| 2025-10-23 | 49.53 | $10.30 | 37538 |
| 2025-10-22 | 49.36 | $10.28 | 22537 |
| 2025-10-21 | 49.28 | $10.27 | 2107 |
| 2025-10-20 | 49.28 | $10.27 | 24625 |
| 2025-10-17 | 49.28 | $10.27 | 9912 |
| 2025-10-16 | 49.55 | $10.31 | 111637 |
| 2025-10-15 | 49.74 | $10.34 | 277300 |
| 2025-10-14 | 49.31 | $10.27 | 169100 |
| 2025-10-13 | 49.01 | $10.22 | 176340 |
| 2025-10-10 | 48.84 | $10.19 | 7700 |
| 2025-10-09 | 48.94 | $10.21 | 2193 |
| 2025-10-08 | 48.94 | $10.21 | 163025 |
| 2025-10-07 | 48.54 | $10.13 | 331556 |
| 2025-10-06 | 48.45 | $10.11 | 38700 |
| 2025-10-03 | 48.49 | $10.12 | 78032 |
| 2025-10-02 | 48.49 | $10.12 | 64600 |
| 2025-10-01 | 48.41 | $10.10 | 72432 |
| 2025-09-30 | 48.44 | $10.11 | 333631 |
| 2025-09-29 | 48.37 | $10.09 | 85011 |
| 2025-09-26 | 48.44 | $10.11 | 34600 |
| 2025-09-25 | 48.40 | $10.10 | 163043 |
| 2025-09-24 | 48.46 | $10.12 | 734316 |
| 2025-09-23 | 48.40 | $10.10 | 495411 |
| 2025-09-22 | 48.31 | $10.07 | 48900 |
| 2024-03-22 | 63.25 | $14.50 | — |
| 2024-03-21 | 63.25 | $14.50 | — |
| 2024-03-20 | 63.25 | $14.50 | 5198 |
| 2024-03-19 | 61.35 | $13.68 | 9342 |
| 2024-03-18 | 52.98 | $10.70 | 19616 |
| 2024-03-15 | 62.02 | $12.81 | 58693 |
| 2024-03-14 | 49.84 | $9.65 | 866 |
| 2024-03-13 | 53.06 | $10.28 | 5694 |
| 2024-03-12 | 46.37 | $9.00 | 11434 |
| 2024-03-11 | 42.93 | $8.43 | 9805 |
| 2024-03-08 | 36.63 | $7.50 | 4046 |
| 2024-03-07 | 32.85 | $7.00 | 19276 |
| 2024-03-06 | 34.78 | $7.49 | 245397 |
| 2024-03-05 | 8.86 | $5.00 | 103883 |
| 2024-03-04 | 4.36 | $4.69 | 55288 |
| 2024-03-01 | 4.58 | $5.00 | 45551 |
| 2024-02-29 | 6.11 | $6.66 | 90450 |
| 2024-02-28 | 55.26 | $11.32 | 448288 |
| 2024-02-27 | 55.26 | $11.32 | 276029 |
| 2024-02-26 | 51.48 | $11.27 | 298104 |
| 2024-02-23 | 51.48 | $11.27 | — |
| 2024-02-22 | 51.48 | $11.27 | — |
| 2024-02-21 | 51.48 | $11.27 | 500 |
| 2024-02-20 | 48.65 | $11.23 | 103 |
| 2024-02-16 | 49.33 | $11.24 | 65965 |
| 2024-02-15 | 50.00 | $11.25 | — |
| 2024-02-14 | 50.00 | $11.25 | 11011 |
| 2024-02-13 | 50.00 | $11.25 | 401338 |
| 2024-02-12 | 48.81 | $11.23 | 2275 |
| 2024-02-09 | 50.52 | $11.26 | 252056 |
| 2024-02-08 | 68.83 | $11.50 | 1070 |
| 2024-02-07 | 66.42 | $11.45 | 2670 |
| 2024-02-06 | 59.24 | $11.33 | — |
| 2024-02-05 | 59.24 | $11.33 | — |
| 2024-02-02 | 59.24 | $11.33 | 1616 |
| 2024-02-01 | 71.21 | $11.44 | 2717 |
| 2024-01-31 | 56.94 | $11.25 | 4823 |
| 2024-01-30 | 81.04 | $11.37 | 5700 |
| 2024-01-29 | 81.04 | $11.37 | 1728 |
| 2024-01-26 | 70.82 | $11.26 | 100 |
| 2024-01-25 | 70.82 | $11.26 | 317 |
| 2024-01-24 | 69.47 | $11.25 | 2270 |
| 2024-01-23 | 69.47 | $11.25 | 7900 |
| 2024-01-22 | 69.47 | $11.25 | 202 |
| 2024-01-19 | 66.84 | $11.23 | 500 |
| 2024-01-18 | 66.84 | $11.23 | 574 |
| 2024-01-17 | 60.73 | $11.19 | — |
| 2024-01-16 | 60.73 | $11.19 | 267 |
| 2024-01-12 | 66.24 | $11.21 | 50070 |
| 2024-01-11 | 66.24 | $11.21 | 212604 |
| 2024-01-10 | 66.24 | $11.21 | 218875 |
| 2024-01-09 | 63.39 | $11.19 | 2165 |
| 2024-01-08 | 61.86 | $11.18 | — |
| 2024-01-05 | 61.86 | $11.18 | 168 |
| 2024-01-04 | 61.86 | $11.18 | 75331 |
| 2024-01-03 | 60.45 | $11.17 | 202 |
| 2024-01-02 | 65.03 | $11.19 | 378 |
| 2023-12-29 | 63.73 | $11.18 | 65606 |
| 2023-12-28 | 66.07 | $11.19 | 105466 |
| 2023-12-27 | 63.52 | $11.17 | 140831 |
| 2023-12-26 | 53.58 | $11.11 | 3000 |
| 2023-12-22 | 53.58 | $11.11 | 3923 |
| 2023-12-21 | 75.13 | $11.18 | — |
| 2023-12-20 | 75.13 | $11.18 | — |
| 2023-12-19 | 75.13 | $11.18 | 3343 |
| 2023-12-18 | 55.33 | $11.09 | — |
| 2023-12-15 | 55.33 | $11.09 | 624 |
| 2023-12-14 | 65.85 | $11.11 | — |
| 2023-12-13 | 65.85 | $11.11 | 33944 |
| 2023-12-12 | 72.03 | $11.12 | — |
| 2023-12-11 | 72.03 | $11.12 | — |
| 2023-12-08 | 72.03 | $11.12 | 279 |
| 2023-12-07 | 63.12 | $11.09 | — |
| 2023-12-06 | 63.12 | $11.09 | — |
| 2023-12-05 | 63.12 | $11.09 | — |
| 2023-12-04 | 63.12 | $11.09 | 1593 |
| 2023-12-01 | 85.21 | $11.12 | — |
| 2023-11-30 | 85.21 | $11.12 | 100 |
| 2023-11-29 | 85.21 | $11.12 | — |
| 2023-11-28 | 85.21 | $11.12 | 101 |
| 2023-11-27 | 85.21 | $11.12 | 2033 |
| 2023-11-24 | 81.95 | $11.10 | — |
| 2023-11-22 | 81.95 | $11.10 | 34191 |
| 2023-11-21 | 77.47 | $11.08 | 66322 |
| 2023-11-20 | 87.82 | $11.09 | — |
| 2023-11-17 | 87.82 | $11.09 | — |
| 2023-11-16 | 87.82 | $11.09 | — |
| 2023-11-15 | 87.82 | $11.09 | — |
| 2023-11-14 | 87.82 | $11.09 | — |
| 2023-11-13 | 87.82 | $11.09 | 110 |
| 2023-11-10 | 84.85 | $11.07 | 10487 |
| 2023-11-09 | 84.85 | $11.07 | 516 |
| 2023-11-08 | 84.85 | $11.07 | 100 |
| 2023-11-07 | 83.07 | $11.06 | 12706 |
| 2023-11-06 | 93.46 | $11.07 | — |
| 2023-11-03 | 93.46 | $11.07 | 416 |
| 2023-11-02 | 92.63 | $11.06 | 12000 |
| 2023-11-01 | 91.62 | $11.05 | — |
| 2023-10-31 | 91.62 | $11.05 | 70537 |
| 2023-10-30 | 90.43 | $11.04 | — |
| 2023-10-27 | 90.43 | $11.04 | 7908 |
| 2023-10-26 | 90.43 | $11.04 | — |
| 2023-10-25 | 90.43 | $11.04 | — |
| 2023-10-24 | 90.43 | $11.04 | — |
| 2023-10-23 | 90.43 | $11.04 | — |
| 2023-10-20 | 90.43 | $11.04 | — |
| 2023-10-19 | 90.43 | $11.04 | — |
| 2023-10-18 | 90.43 | $11.04 | — |
| 2023-10-17 | 90.43 | $11.04 | — |
| 2023-10-16 | 90.43 | $11.04 | — |
| 2023-10-13 | 90.43 | $11.04 | — |
| 2023-10-12 | 90.43 | $11.04 | — |
| 2023-10-11 | 90.43 | $11.04 | — |
| 2023-10-10 | 90.43 | $11.04 | — |
| 2023-10-09 | 90.43 | $11.04 | — |
| 2023-10-06 | 90.43 | $11.04 | 104202 |
| 2023-10-05 | 89.14 | $11.02 | 90321 |
| 2023-10-04 | 86.57 | $10.99 | — |
| 2023-10-03 | 86.57 | $10.99 | — |
| 2023-10-02 | 86.57 | $10.99 | — |
| 2023-09-29 | 86.57 | $10.99 | 300321 |
| 2023-09-28 | 86.57 | $10.99 | — |
| 2023-09-27 | 86.57 | $10.99 | — |
| 2023-09-26 | 86.57 | $10.99 | 5036 |
| 2023-09-25 | 83.91 | $10.96 | — |
| 2023-09-22 | 83.91 | $10.96 | — |
| 2023-09-21 | 83.91 | $10.96 | — |
| 2023-09-20 | 83.91 | $10.96 | 600 |
| 2023-09-19 | 83.91 | $10.96 | — |
| 2023-09-18 | 83.91 | $10.96 | — |
| 2023-09-15 | 83.91 | $10.96 | — |
| 2023-09-14 | 83.91 | $10.96 | — |
| 2023-09-13 | 83.91 | $10.96 | 6002 |
| 2023-09-12 | 75.88 | $10.88 | — |
| 2023-09-11 | 75.88 | $10.88 | — |
| 2023-09-08 | 75.88 | $10.88 | — |
| 2023-09-07 | 75.88 | $10.88 | — |
| 2023-09-06 | 75.88 | $10.88 | — |
| 2023-09-05 | 75.88 | $10.88 | — |
| 2023-09-01 | 75.88 | $10.88 | 25972 |
| 2023-08-31 | 83.13 | $10.90 | 130 |
| 2023-08-30 | 79.39 | $10.86 | — |
| 2023-08-29 | 79.39 | $10.86 | 600 |
| 2023-08-28 | 70.55 | $10.80 | — |
| 2023-08-25 | 70.55 | $10.80 | — |
| 2023-08-24 | 70.55 | $10.80 | — |
| 2023-08-23 | 70.55 | $10.80 | — |
| 2023-08-22 | 70.55 | $10.80 | — |
| 2023-08-21 | 70.55 | $10.80 | — |
| 2023-08-18 | 70.55 | $10.80 | 100 |
| 2023-08-17 | 70.55 | $10.80 | — |
| 2023-08-16 | 70.55 | $10.80 | — |
| 2023-08-15 | 70.55 | $10.80 | — |
| 2023-08-14 | 70.55 | $10.80 | — |
| 2023-08-11 | 70.55 | $10.80 | — |
| 2023-08-10 | 70.55 | $10.80 | — |
| 2023-08-09 | 70.55 | $10.80 | — |
| 2023-08-01 | 70.55 | $10.80 | 9044 |
| 2023-07-31 | 64.71 | $10.75 | — |
| 2023-07-28 | 64.71 | $10.75 | 2502 |
| 2023-07-27 | 63.40 | $10.74 | — |
| 2023-07-26 | 63.40 | $10.74 | — |
| 2023-07-25 | 63.40 | $10.74 | — |
| 2023-07-24 | 63.40 | $10.74 | 10000 |
| 2023-07-21 | 65.37 | $10.75 | — |
| 2023-07-20 | 65.37 | $10.75 | — |
| 2023-07-19 | 65.37 | $10.75 | — |
| 2023-07-18 | 65.37 | $10.75 | 9574 |
| 2023-07-17 | 61.46 | $10.71 | — |
| 2023-07-14 | 61.46 | $10.71 | 100 |
| 2023-07-13 | 61.46 | $10.71 | 820 |
| 2023-07-12 | 60.50 | $10.70 | — |
| 2023-07-11 | 60.50 | $10.70 | — |
| 2023-07-10 | 60.50 | $10.70 | — |
| 2023-07-07 | 60.50 | $10.70 | — |
| 2023-07-06 | 60.50 | $10.70 | — |
| 2023-06-21 | 56.30 | $10.65 | 2341 |
| 2023-06-20 | 94.47 | $10.85 | — |
| 2023-06-16 | 94.47 | $10.85 | — |
| 2023-06-15 | 94.47 | $10.85 | — |
| 2023-06-14 | 94.47 | $10.85 | — |
| 2023-06-06 | 94.47 | $10.85 | 25611 |
| 2023-06-05 | 85.08 | $10.61 | 1453 |
| 2023-06-02 | 82.76 | $10.59 | — |
| 2023-06-01 | 82.76 | $10.59 | 4587 |
| 2023-05-31 | 76.04 | $10.55 | — |
| 2023-05-30 | 76.04 | $10.55 | — |
| 2023-05-26 | 76.04 | $10.55 | 255 |
| 2023-05-25 | 76.04 | $10.55 | 101 |
| 2023-05-24 | 76.04 | $10.55 | 180 |
| 2023-05-23 | 61.53 | $10.50 | — |
| 2023-05-22 | 61.53 | $10.50 | — |
| 2023-05-19 | 61.53 | $10.50 | — |
| 2023-05-18 | 61.53 | $10.50 | — |
| 2023-05-17 | 61.53 | $10.50 | — |
| 2023-05-16 | 61.53 | $10.50 | — |
| 2023-05-15 | 61.53 | $10.50 | — |
| 2023-05-12 | 61.53 | $10.50 | — |
| 2023-05-11 | 61.53 | $10.50 | — |
| 2023-05-10 | 61.53 | $10.50 | — |
| 2023-05-09 | 61.53 | $10.50 | — |
| 2023-05-08 | 61.53 | $10.50 | — |
| 2023-05-05 | 61.53 | $10.50 | — |
| 2023-05-04 | 61.53 | $10.50 | — |
| 2023-05-03 | 61.53 | $10.50 | — |
| 2023-05-02 | 61.53 | $10.50 | — |
| 2023-05-01 | 61.53 | $10.50 | — |
| 2023-04-28 | 61.53 | $10.50 | — |
| 2023-04-27 | 61.53 | $10.50 | — |
| 2023-04-26 | 61.53 | $10.50 | 51304 |
| 2023-04-25 | 61.53 | $10.50 | 114820 |
| 2023-04-24 | 59.87 | $10.49 | 101 |
| 2023-04-21 | 54.26 | $10.46 | 100 |
| 2023-04-20 | 65.94 | $10.50 | — |
| 2023-04-19 | 65.94 | $10.50 | — |
| 2023-04-18 | 65.94 | $10.50 | — |
| 2023-04-17 | 65.94 | $10.50 | — |
| 2023-04-14 | 65.94 | $10.50 | — |
| 2023-04-13 | 65.94 | $10.50 | 55118 |
| 2023-04-12 | 55.35 | $10.44 | 1886 |
| 2023-04-11 | 63.12 | $10.47 | 22539 |
| 2023-04-10 | 64.85 | $10.47 | — |
| 2023-04-06 | 64.85 | $10.47 | 1770 |
| 2023-04-05 | 58.72 | $10.44 | 445 |
| 2023-04-04 | 58.72 | $10.44 | 3047 |
| 2023-04-03 | 61.97 | $10.45 | 4818 |
| 2023-03-31 | 59.86 | $10.44 | — |
| 2023-03-30 | 59.86 | $10.44 | — |
| 2023-03-29 | 59.86 | $10.44 | 22889 |
| 2023-03-28 | 57.86 | $10.43 | — |
| 2023-03-27 | 57.86 | $10.43 | 409 |
| 2023-03-24 | 57.86 | $10.43 | — |
| 2023-03-23 | 57.86 | $10.43 | 3200 |
| 2023-03-22 | 57.86 | $10.43 | 685 |
| 2023-03-21 | 65.44 | $10.46 | 4872 |
| 2023-03-20 | 60.53 | $10.43 | 1490 |
| 2023-03-17 | 60.53 | $10.43 | 350 |
| 2023-03-16 | 69.44 | $10.46 | — |
| 2023-03-15 | 69.44 | $10.46 | 430 |
| 2023-03-14 | 62.86 | $10.42 | 714586 |
| 2023-03-13 | 62.86 | $10.42 | 23873 |
| 2023-03-10 | 71.24 | $10.44 | 500 |
| 2023-03-09 | 68.93 | $10.43 | 477308 |
| 2023-03-08 | 62.96 | $10.40 | — |
| 2023-03-07 | 62.96 | $10.40 | 968 |
| 2023-03-06 | 62.96 | $10.40 | — |
| 2023-03-03 | 62.96 | $10.40 | — |
| 2023-03-02 | 62.96 | $10.40 | 7823 |
| 2023-03-01 | 62.96 | $10.40 | 295 |
| 2023-02-28 | 62.96 | $10.40 | 281983 |
| 2023-02-27 | 61.23 | $10.39 | 16693 |
| 2023-02-24 | 61.23 | $10.39 | 7454 |
| 2023-02-23 | 59.51 | $10.38 | 420 |
| 2023-02-22 | 59.82 | $10.38 | 33300 |
| 2023-02-21 | 64.69 | $10.40 | — |
| 2023-02-17 | 64.69 | $10.40 | — |
| 2023-02-16 | 64.69 | $10.40 | — |
| 2023-02-15 | 64.69 | $10.40 | — |
| 2023-02-14 | 64.69 | $10.40 | 471661 |
| 2023-02-13 | 62.15 | $10.38 | 30513 |
| 2023-02-10 | 59.38 | $10.36 | — |
| 2023-02-09 | 59.38 | $10.36 | 7181 |
| 2023-02-08 | 63.58 | $10.38 | 827675 |
| 2023-02-07 | 63.58 | $10.38 | 63802 |
| 2023-02-06 | 61.09 | $10.36 | 84716 |
| 2023-02-03 | 59.79 | $10.35 | 46166 |
| 2023-02-02 | 59.79 | $10.35 | 1.6M |
| 2023-02-01 | 58.54 | $10.34 | 1.2M |
| 2023-01-31 | 60.32 | $10.35 | 454585 |
| 2023-01-30 | 60.32 | $10.35 | 5440 |
| 2023-01-27 | 56.75 | $10.32 | 406 |
| 2023-01-26 | 58.42 | $10.33 | 18878 |
| 2023-01-25 | 61.87 | $10.35 | — |
| 2023-01-24 | 61.87 | $10.35 | 216 |
| 2023-01-23 | 58.55 | $10.32 | 29917 |
| 2023-01-20 | 60.21 | $10.33 | 5373 |
| 2023-01-19 | 61.87 | $10.34 | 125113 |
| 2023-01-18 | 60.85 | $10.33 | 1920 |
| 2023-01-17 | 62.45 | $10.34 | 3.0M |
| 2023-01-13 | 53.07 | $10.26 | 21072 |
| 2023-01-12 | 56.42 | $10.28 | 95027 |
| 2023-01-11 | 53.64 | $10.26 | 100 |
| 2023-01-10 | 53.64 | $10.26 | 600 |
| 2023-01-09 | 53.64 | $10.26 | — |
| 2023-01-06 | 53.64 | $10.26 | — |
| 2023-01-05 | 53.64 | $10.26 | 8273 |
| 2023-01-04 | 53.64 | $10.26 | — |
| 2023-01-03 | 53.64 | $10.26 | — |
| 2022-12-30 | 53.64 | $10.26 | 36882 |
| 2022-12-29 | 53.64 | $10.26 | 122 |
| 2022-12-28 | 54.74 | $10.27 | 1113 |
| 2022-12-27 | 53.84 | $10.26 | — |
| 2022-12-23 | 53.84 | $10.26 | 41036 |
| 2022-12-22 | 48.29 | $10.20 | 14248 |
| 2022-12-21 | 76.10 | $10.39 | 331 |
| 2022-12-20 | 80.26 | $10.41 | 15559 |
| 2022-12-19 | 73.43 | $10.32 | 13950 |
| 2022-12-16 | 55.55 | $10.21 | 400 |
| 2022-12-15 | 69.73 | $10.25 | — |
| 2022-12-14 | 69.73 | $10.25 | 1108 |
| 2022-12-13 | 68.70 | $10.24 | 1.7M |
| 2022-12-12 | 68.70 | $10.24 | 46949 |
| 2022-12-09 | 61.64 | $10.21 | — |
| 2022-12-08 | 61.64 | $10.21 | — |
| 2022-12-07 | 61.64 | $10.21 | — |
| 2022-12-06 | 61.64 | $10.21 | — |
| 2022-12-05 | 61.64 | $10.21 | — |
| 2022-12-02 | 61.64 | $10.21 | — |
| 2022-12-01 | 61.64 | $10.21 | 3884 |
| 2022-11-30 | 61.64 | $10.21 | — |
| 2022-11-29 | 61.64 | $10.21 | 582 |
| 2022-11-28 | 59.72 | $10.20 | — |
| 2022-11-25 | 59.72 | $10.20 | 916 |
| 2022-11-23 | 61.10 | $10.21 | — |
| 2022-11-22 | 61.10 | $10.21 | 246 |
| 2022-11-21 | 58.51 | $10.19 | — |
| 2022-11-18 | 58.51 | $10.19 | 100 |
| 2022-11-17 | 76.96 | $10.25 | — |
| 2022-11-16 | 76.96 | $10.25 | — |
| 2022-11-15 | 76.96 | $10.25 | 552428 |
| 2022-11-14 | 71.90 | $10.21 | 100 |
| 2022-11-11 | 71.90 | $10.21 | 500000 |
| 2022-11-10 | 64.94 | $10.17 | — |
| 2022-11-09 | 64.94 | $10.17 | 2319 |
| 2022-11-08 | 62.87 | $10.16 | 236 |
| 2022-11-07 | 60.66 | $10.15 | — |
| 2022-11-04 | 60.66 | $10.15 | 1138 |
| 2022-11-03 | 60.66 | $10.15 | 100 |
| 2022-11-02 | 63.92 | $10.16 | 29376 |
| 2022-11-01 | 61.98 | $10.15 | 3700 |
| 2022-10-31 | 57.65 | $10.13 | — |
| 2022-10-28 | 57.65 | $10.13 | — |
| 2022-10-27 | 57.65 | $10.13 | 210 |
| 2022-10-26 | 57.65 | $10.13 | 33339 |
| 2022-10-25 | 63.55 | $10.15 | — |
| 2022-10-24 | 63.55 | $10.15 | — |
| 2022-10-21 | 63.55 | $10.15 | — |
| 2022-10-20 | 63.55 | $10.15 | 327 |
| 2022-10-19 | 58.34 | $10.12 | — |
| 2022-10-18 | 58.34 | $10.12 | 1322 |
| 2022-10-17 | 63.82 | $10.14 | — |
| 2022-10-14 | 63.82 | $10.14 | 100 |
| 2022-10-13 | 63.82 | $10.14 | 100 |
| 2022-10-12 | 63.82 | $10.14 | 410 |
| 2022-10-11 | 55.25 | $10.09 | — |
| 2022-10-10 | 55.25 | $10.09 | 100507 |
| 2022-10-07 | 53.26 | $10.08 | 10058 |
| 2022-10-06 | 48.92 | $10.06 | — |
| 2022-10-05 | 48.92 | $10.06 | 50023 |
| 2022-10-04 | 58.76 | $10.10 | — |
| 2022-10-03 | 58.76 | $10.10 | 2900 |
| 2022-09-30 | 58.76 | $10.10 | 4422 |
| 2022-09-29 | 56.90 | $10.09 | 270 |
| 2022-09-28 | 62.22 | $10.11 | 100615 |
| 2022-09-27 | 59.53 | $10.10 | — |
| 2022-09-26 | 59.53 | $10.10 | 758284 |
| 2022-09-23 | 54.65 | $10.07 | — |
| 2022-09-22 | 54.65 | $10.07 | — |
| 2022-09-21 | 54.65 | $10.07 | — |
| 2022-09-20 | 54.65 | $10.07 | 4901 |
| 2022-09-19 | 64.82 | $10.11 | 210 |
| 2022-09-16 | 57.27 | $10.07 | — |
| 2022-09-15 | 57.27 | $10.07 | — |
| 2022-09-14 | 57.27 | $10.07 | 446793 |
| 2022-09-13 | 55.21 | $10.06 | 65574 |
| 2022-09-12 | 53.05 | $10.05 | 3292 |
| 2022-09-09 | 53.05 | $10.05 | 79379 |
| 2022-09-08 | 55.46 | $10.06 | 1202 |
| 2022-09-07 | 67.00 | $10.10 | — |
| 2022-09-06 | 67.00 | $10.10 | — |
| 2022-09-02 | 67.00 | $10.10 | 5179 |
| 2022-09-01 | 57.53 | $10.05 | — |
| 2022-08-31 | 57.53 | $10.05 | 322 |
| 2022-08-30 | 60.67 | $10.06 | 1000 |
| 2022-08-29 | 58.52 | $10.05 | 35093 |
| 2022-08-26 | 56.24 | $10.04 | 23605 |
| 2022-08-25 | 59.33 | $10.05 | 72097 |
| 2022-08-24 | 59.33 | $10.05 | 305096 |
| 2022-08-23 | 62.43 | $10.06 | 2111 |
| 2022-08-22 | 55.86 | $10.03 | — |
| 2022-08-19 | 55.86 | $10.03 | — |
| 2022-08-18 | 55.86 | $10.03 | — |
| 2022-08-17 | 55.86 | $10.03 | 22145 |
| 2022-08-16 | 61.73 | $10.05 | — |
| 2022-08-15 | 61.73 | $10.05 | — |
| 2022-08-12 | 61.73 | $10.05 | 203 |
| 2022-08-11 | 53.33 | $10.01 | 12671 |
| 2022-08-10 | 53.33 | $10.01 | 3381 |
| 2022-08-09 | 59.19 | $10.03 | 2905 |
| 2022-08-08 | 54.43 | $10.01 | — |
| 2022-08-05 | 54.43 | $10.01 | 103 |
| 2022-08-04 | 51.90 | $10.00 | — |
| 2022-08-03 | 51.90 | $10.00 | 6313 |
| 2022-08-02 | 51.90 | $10.00 | 223 |
| 2022-08-01 | 54.50 | $10.01 | — |
| 2022-07-29 | 54.50 | $10.01 | — |
| 2022-07-28 | 54.50 | $10.01 | 3530 |
| 2022-07-27 | 59.60 | $10.03 | — |
| 2022-07-26 | 59.60 | $10.03 | — |
| 2022-07-25 | 59.60 | $10.03 | — |
| 2022-07-22 | 59.60 | $10.03 | — |
| 2022-07-21 | 59.60 | $10.03 | 251277 |
| 2022-07-20 | 50.66 | $9.98 | — |
| 2022-07-19 | 50.66 | $9.98 | 213830 |
| 2022-07-18 | 52.77 | $9.99 | — |
| 2022-07-15 | 52.77 | $9.99 | — |
| 2022-07-14 | 52.77 | $9.99 | 21112 |
| 2022-07-13 | 52.77 | $9.99 | 1168 |
| 2022-07-12 | 52.77 | $9.99 | — |
| 2022-07-11 | 52.77 | $9.99 | 325000 |
| 2022-07-08 | 52.77 | $9.99 | — |
| 2022-07-07 | 52.77 | $9.99 | — |
| 2022-07-06 | 52.77 | $9.99 | — |
| 2022-07-05 | 52.77 | $9.99 | 248304 |
| 2022-07-01 | 60.28 | $10.04 | — |
| 2022-06-30 | 60.28 | $10.04 | 150 |
| 2022-06-29 | 48.33 | $9.95 | — |
| 2022-06-28 | 48.33 | $9.95 | — |
| 2022-06-27 | 48.33 | $9.95 | — |
| 2022-06-24 | 48.33 | $9.95 | — |
| 2022-06-23 | 48.33 | $9.95 | — |
| 2022-06-22 | 48.33 | $9.95 | 32263 |
| 2022-06-21 | 64.07 | $10.05 | 157 |
| 2022-06-17 | 50.21 | $9.96 | — |
| 2022-06-16 | 50.21 | $9.96 | 2536 |
| 2022-06-15 | 50.21 | $9.96 | 10002 |
| 2022-06-14 | 44.04 | $9.93 | 10235 |
| 2022-06-13 | 44.04 | $9.93 | — |
| 2022-06-10 | 44.04 | $9.93 | — |
| 2022-06-09 | 44.04 | $9.93 | 170 |
| 2022-06-08 | 55.18 | $9.99 | — |
| 2022-06-07 | 55.18 | $9.99 | 235 |
| 2022-06-06 | 47.13 | $9.95 | — |
| 2022-06-03 | 47.13 | $9.95 | 212 |
| 2022-06-02 | 47.13 | $9.95 | 52216 |
| 2022-06-01 | 42.72 | $9.93 | 376735 |
| 2022-05-31 | 37.80 | $9.91 | 112 |
| 2022-05-27 | 43.08 | $9.94 | — |
| 2022-05-26 | 43.08 | $9.94 | — |
| 2022-05-25 | 43.08 | $9.94 | — |
| 2022-05-24 | 43.08 | $9.94 | — |
| 2022-05-23 | 43.08 | $9.94 | 891 |
| 2022-05-20 | 38.66 | $9.92 | 31500 |
| 2022-05-19 | 65.07 | $10.03 | — |
| 2022-05-18 | 65.07 | $10.03 | — |
| 2022-05-17 | 65.07 | $10.03 | — |
| 2022-05-16 | 65.07 | $10.03 | — |
| 2022-05-13 | 65.07 | $10.03 | — |
| 2022-05-12 | 65.07 | $10.03 | — |
| 2022-05-11 | 65.07 | $10.03 | — |
| 2022-05-10 | 65.07 | $10.03 | — |
| 2022-05-09 | 65.07 | $10.03 | — |
| 2022-05-06 | 65.07 | $10.03 | — |
| 2022-05-05 | 65.07 | $10.03 | — |
| 2022-05-04 | 65.07 | $10.03 | 271 |
| 2022-05-03 | 56.26 | $9.97 | — |
| 2022-05-02 | 56.26 | $9.97 | 8300 |
| 2022-04-29 | 56.26 | $9.97 | — |
| 2022-04-28 | 56.26 | $9.97 | 907 |
| 2022-04-27 | 53.04 | $9.95 | 100 |
| 2022-04-26 | 53.04 | $9.95 | — |
| 2022-04-25 | 53.04 | $9.95 | 838 |
| 2022-04-22 | 56.61 | $9.97 | — |
| 2022-04-21 | 56.61 | $9.97 | 750091 |
| 2022-04-20 | 60.27 | $9.99 | — |
| 2022-04-19 | 60.27 | $9.99 | — |
| 2022-04-18 | 60.27 | $9.99 | — |
| 2022-04-14 | 60.27 | $9.99 | 823 |
| 2022-04-13 | 52.82 | $9.93 | — |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-11.11
2026-07-17
Close Price
$10.32
Vol: 6
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.54
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -11.11 | $10.32 | 6 |
| 2026-07-16 | -11.11 | $10.32 | 4 |
| 2026-07-15 | -11.11 | $10.32 | 125110 |
| 2026-07-14 | -11.11 | $10.32 | 3 |
| 2026-07-13 | -11.11 | $10.32 | 3 |
| 2026-07-10 | -11.11 | $10.32 | 3 |
| 2026-07-09 | -11.11 | $10.32 | 3 |
| 2026-07-08 | -11.11 | $10.32 | 437 |
| 2026-07-07 | 0.00 | $10.33 | 1000 |
| 2026-07-06 | 0.00 | $10.33 | 3300 |
| 2026-07-02 | 0.00 | $10.30 | 21205 |
| 2026-07-01 | -66.67 | $10.26 | 518 |
| 2026-06-30 | -33.33 | $10.28 | 31100 |
| 2026-06-29 | -33.33 | $10.28 | 7008 |
| 2026-06-26 | -16.67 | $10.29 | 13108 |
| 2026-06-25 | 0.00 | $10.29 | 62818 |
| 2026-06-24 | -75.00 | $10.25 | 46000 |
| 2026-06-23 | -60.00 | $10.25 | 7 |
| 2026-06-22 | -33.33 | $10.25 | 7228 |
| 2026-06-18 | 0.00 | $10.28 | 5732 |
| 2026-06-17 | 0.00 | $10.28 | 3500 |
| 2026-06-16 | 0.00 | $10.28 | 1207 |
| 2026-06-15 | 0.00 | $10.28 | 40441 |
| 2026-06-12 | -15.38 | $10.26 | 388342 |
| 2026-06-11 | -23.08 | $10.25 | 50095 |
| 2026-06-10 | -30.77 | $10.24 | 1700 |
| 2026-06-09 | -15.38 | $10.26 | 1 |
| 2026-06-08 | -15.38 | $10.26 | 5032 |
| 2026-06-05 | -15.38 | $10.26 | 8100 |
| 2026-06-04 | -15.38 | $10.26 | 400 |
| 2026-06-03 | -15.38 | $10.26 | 17258 |
| 2026-06-02 | -15.38 | $10.26 | 337000 |
| 2026-06-01 | 0.00 | $10.28 | 5600 |
| 2026-05-29 | 0.00 | $10.27 | 468400 |
| 2026-05-28 | 0.00 | $10.25 | 5007 |
| 2026-05-27 | 0.00 | $10.25 | 10028 |
| 2026-05-26 | -9.09 | $10.24 | 158138 |
| 2026-05-22 | 0.00 | $10.22 | 39000 |
| 2026-05-21 | -16.67 | $10.19 | 74947 |
| 2026-05-20 | 0.00 | $10.16 | 67763 |
| 2026-05-19 | -25.00 | $10.15 | 21000 |
| 2026-05-18 | -25.00 | $10.15 | 131017 |
| 2026-05-15 | -25.00 | $10.15 | 499 |
| 2026-05-14 | -25.00 | $10.15 | 6500 |
| 2026-05-13 | -20.00 | $10.15 | 4805 |
| 2026-05-12 | -20.00 | $10.15 | 20397 |
| 2026-05-11 | -20.00 | $10.15 | 2035 |
| 2026-05-08 | -14.29 | $10.15 | 5031 |
| 2026-05-07 | -14.29 | $10.15 | 7 |
| 2026-05-06 | -14.29 | $10.15 | 3500 |
| 2026-05-05 | -14.29 | $10.15 | 210 |
| 2026-05-04 | -12.50 | $10.15 | 136 |
| 2026-05-01 | -12.50 | $10.15 | — |
| 2026-04-30 | -12.50 | $10.15 | 16405 |
| 2026-04-29 | -12.50 | $10.15 | 9800 |
| 2026-04-28 | -12.50 | $10.15 | 10032 |
| 2026-04-27 | 0.00 | $10.15 | 19214 |
| 2026-04-24 | 0.00 | $10.15 | 1000 |
| 2026-04-23 | 0.00 | $10.14 | 200 |
| 2026-04-22 | 0.00 | $10.14 | 34647 |
| 2026-04-21 | -16.67 | $10.13 | 12300 |
| 2026-04-20 | 0.00 | $10.14 | 1400 |
| 2026-04-17 | 0.00 | $10.13 | 733 |
| 2026-04-16 | -20.00 | $10.12 | 2300 |
| 2026-04-15 | -40.00 | $10.11 | 200 |
| 2026-04-14 | -20.00 | $10.12 | 18211 |
| 2026-04-13 | -60.00 | $10.10 | 12800 |
| 2026-04-10 | 0.00 | $10.13 | 4200 |
| 2026-04-09 | -40.00 | $10.11 | 4311 |
| 2026-04-08 | -60.00 | $10.10 | 1300 |
| 2026-04-07 | -80.00 | $10.09 | 10214 |
| 2026-04-06 | -80.00 | $10.09 | 102 |
| 2026-04-02 | -100.00 | $10.08 | 11 |
| 2026-04-01 | -100.00 | $10.08 | 5 |
| 2026-03-31 | -100.00 | $10.08 | 117 |
| 2026-03-30 | -100.00 | $10.08 | 4422 |
| 2026-03-27 | -100.00 | $10.09 | 2117 |
| 2026-03-26 | -100.00 | $10.09 | 1994 |
| 2026-03-25 | -100.00 | $10.09 | 108 |
| 2026-03-24 | -85.71 | $10.10 | 53158 |
| 2026-03-23 | -100.00 | $10.10 | 10700 |
| 2026-03-20 | -83.33 | $10.11 | 1200 |
| 2026-03-19 | -83.33 | $10.11 | 3806 |
| 2026-03-18 | -100.00 | $10.10 | 11100 |
| 2026-03-17 | -85.71 | $10.11 | 7100 |
| 2026-03-16 | -77.78 | $10.12 | 11000 |
| 2026-03-13 | -81.82 | $10.12 | 3216 |
| 2026-03-12 | -90.91 | $10.11 | 106 |
| 2026-03-11 | -91.67 | $10.11 | 311 |
| 2026-03-10 | -100.00 | $10.10 | 2540 |
| 2026-03-09 | -100.00 | $10.11 | 2308 |
| 2026-03-06 | -90.00 | $10.13 | 400 |
| 2026-03-05 | -100.00 | $10.12 | 12 |
| 2026-03-04 | -100.00 | $10.12 | 12249 |
| 2026-03-03 | -90.00 | $10.13 | 57200 |
| 2026-03-02 | -70.00 | $10.15 | 598 |
| 2026-02-27 | -80.00 | $10.14 | 800 |
| 2026-02-26 | -80.00 | $10.14 | 200 |
| 2026-02-25 | -80.00 | $10.14 | 133 |
| 2026-02-24 | -80.00 | $10.14 | 9221 |
| 2026-02-23 | -80.00 | $10.14 | 7801 |
| 2026-02-20 | -90.00 | $10.13 | 13900 |
| 2026-02-19 | -61.54 | $10.14 | 52000 |
| 2026-02-18 | -43.75 | $10.15 | 125700 |
| 2026-02-17 | -50.00 | $10.14 | 379200 |
| 2026-02-13 | -6.25 | $10.21 | 43625 |
| 2026-02-12 | -12.50 | $10.20 | 22337 |
| 2026-02-11 | -11.76 | $10.20 | 7706 |
| 2026-02-10 | -5.56 | $10.20 | 19912 |
| 2026-02-09 | -5.56 | $10.20 | 25 |
| 2026-02-06 | -5.56 | $10.20 | 452200 |
| 2026-02-05 | -16.67 | $10.18 | 2400 |
| 2026-02-04 | -5.56 | $10.20 | 3500 |
| 2026-02-03 | -5.56 | $10.20 | 3541 |
| 2026-02-02 | -11.11 | $10.19 | 153900 |
| 2026-01-30 | -5.56 | $10.20 | 10906 |
| 2026-01-29 | -5.56 | $10.20 | 97751 |
| 2026-01-28 | -5.88 | $10.19 | 409600 |
| 2026-01-27 | 0.00 | $10.18 | 103006 |
| 2026-01-26 | 0.00 | $10.15 | 2 |
| 2026-01-23 | 0.00 | $10.15 | 25901 |
| 2026-01-22 | -10.00 | $10.12 | 332500 |
| 2026-01-21 | -44.44 | $10.08 | 35516 |
| 2026-01-20 | -50.00 | $10.07 | 12437 |
| 2026-01-16 | -25.00 | $10.09 | 14200 |
| 2026-01-15 | -25.00 | $10.09 | 15323 |
| 2026-01-14 | -50.00 | $10.07 | 36112 |
| 2026-01-13 | -62.50 | $10.06 | 152400 |
| 2026-01-12 | -42.86 | $10.08 | 23800 |
| 2026-01-09 | -42.86 | $10.08 | 1 |
| 2026-01-08 | -50.00 | $10.08 | 47400 |
| 2026-01-07 | -62.50 | $10.07 | 221 |
| 2026-01-06 | -50.00 | $10.08 | 51300 |
| 2026-01-05 | -62.50 | $10.07 | 437622 |
| 2026-01-02 | -62.50 | $10.07 | 4400 |
| 2025-12-31 | -100.00 | $10.04 | 28503 |
| 2025-12-30 | -77.78 | $10.07 | 117102 |
| 2025-12-29 | -87.50 | $10.07 | 3600 |
| 2025-12-26 | -87.50 | $10.07 | 4232 |
| 2025-12-24 | -71.43 | $10.09 | — |
| 2025-12-23 | -71.43 | $10.09 | 2732 |
| 2025-12-22 | -100.00 | $10.07 | 2327 |
| 2025-12-19 | -100.00 | $10.07 | 11000 |
| 2025-12-18 | -100.00 | $10.07 | 6406 |
| 2025-12-17 | -100.00 | $10.07 | 4700 |
| 2025-12-16 | -92.86 | $10.08 | 44004 |
| 2025-12-15 | -88.24 | $10.09 | 28400 |
| 2025-12-12 | -88.24 | $10.10 | 28300 |
| 2025-12-11 | -88.89 | $10.10 | 4100 |
| 2025-12-10 | -88.89 | $10.10 | 18200 |
| 2025-12-09 | -83.33 | $10.11 | 44946 |
| 2025-12-08 | -77.78 | $10.12 | 1900 |
| 2025-12-05 | -85.00 | $10.11 | 27205 |
| 2025-12-04 | -85.00 | $10.11 | 100110 |
| 2025-12-03 | -85.00 | $10.11 | 228600 |
| 2025-12-02 | -80.00 | $10.12 | 63200 |
| 2025-12-01 | -70.00 | $10.14 | 58000 |
| 2025-11-28 | -80.00 | $10.12 | 3600 |
| 2025-11-26 | -71.43 | $10.14 | 1330 |
| 2025-11-25 | -72.73 | $10.14 | 6700 |
| 2025-11-24 | -86.96 | $10.11 | 8400 |
| 2025-11-21 | -82.61 | $10.12 | 3300 |
| 2025-11-20 | -73.91 | $10.14 | 93419 |
| 2025-11-19 | -78.26 | $10.13 | 43133 |
| 2025-11-18 | -73.91 | $10.14 | 110243 |
| 2025-11-17 | -61.54 | $10.23 | 63607 |
| 2025-11-14 | -57.14 | $10.24 | 6709 |
| 2025-11-13 | -56.25 | $10.25 | 5800 |
| 2025-11-12 | -65.00 | $10.25 | 8816 |
| 2025-11-11 | -74.19 | $10.26 | 2107 |
| 2025-11-10 | -80.65 | $10.24 | 31927 |
| 2025-11-07 | -74.19 | $10.26 | 144619 |
| 2025-11-06 | -80.65 | $10.24 | 274800 |
| 2025-11-05 | -70.97 | $10.27 | 7000 |
| 2025-11-04 | -62.16 | $10.26 | 16600 |
| 2025-11-03 | -58.97 | $10.26 | 2800 |
| 2025-10-31 | -56.41 | $10.27 | 13425 |
| 2025-10-30 | -56.41 | $10.27 | 107800 |
| 2025-10-29 | -51.28 | $10.29 | 32831 |
| 2025-10-28 | -51.28 | $10.29 | 17100 |
| 2025-10-27 | -55.00 | $10.27 | 131336 |
| 2025-10-24 | -52.50 | $10.28 | 300 |
| 2025-10-23 | -47.50 | $10.30 | 37538 |
| 2025-10-22 | -52.50 | $10.28 | 22537 |
| 2025-10-21 | -55.00 | $10.27 | 2107 |
| 2025-10-20 | -52.38 | $10.27 | 24625 |
| 2025-10-17 | -50.00 | $10.27 | 9912 |
| 2025-10-16 | -94.16 | $10.31 | 111637 |
| 2025-10-15 | -93.48 | $10.34 | 277300 |
| 2025-10-14 | -95.43 | $10.27 | 169100 |
| 2025-10-13 | -96.47 | $10.22 | 176340 |
| 2025-10-10 | -97.43 | $10.19 | 7700 |
| 2025-10-09 | -97.43 | $10.21 | 2193 |
| 2025-10-08 | -91.55 | $10.21 | 163025 |
| 2025-10-07 | -75.65 | $10.13 | 331556 |
| 2025-10-06 | -70.27 | $10.11 | 38700 |
| 2025-10-03 | -66.52 | $10.12 | 78032 |
| 2025-10-02 | -66.45 | $10.12 | 64600 |
| 2025-10-01 | -60.77 | $10.10 | 72432 |
| 2025-09-30 | -53.28 | $10.11 | 333631 |
| 2025-09-29 | -48.82 | $10.09 | 85011 |
| 2025-09-26 | -48.66 | $10.11 | 34600 |
| 2025-09-25 | -48.74 | $10.10 | 163043 |
| 2025-09-24 | -48.58 | $10.12 | 734316 |
| 2025-09-23 | -48.74 | $10.10 | 495411 |
| 2025-09-22 | -48.97 | $10.07 | 48900 |
| 2024-03-22 | -14.04 | $14.50 | — |
| 2024-03-21 | -14.04 | $14.50 | — |
| 2024-03-20 | -14.04 | $14.50 | 5198 |
| 2024-03-19 | -20.50 | $13.68 | 9342 |
| 2024-03-18 | -44.01 | $10.70 | 19616 |
| 2024-03-15 | -27.37 | $12.81 | 58693 |
| 2024-03-14 | -23.42 | $9.65 | 866 |
| 2024-03-13 | -15.44 | $10.28 | 5694 |
| 2024-03-12 | -31.65 | $9.00 | 11434 |
| 2024-03-11 | -38.86 | $8.43 | 9805 |
| 2024-03-08 | -50.63 | $7.50 | 4046 |
| 2024-03-07 | -56.96 | $7.00 | 19276 |
| 2024-03-06 | -50.76 | $7.49 | 245397 |
| 2024-03-05 | -82.28 | $5.00 | 103883 |
| 2024-03-04 | -90.68 | $4.69 | 55288 |
| 2024-03-01 | -96.73 | $5.00 | 45551 |
| 2024-02-29 | -100.00 | $6.66 | 90450 |
| 2024-02-28 | -66.67 | $11.32 | 448288 |
| 2024-02-27 | -66.67 | $11.32 | 276029 |
| 2024-02-26 | -85.19 | $11.27 | 298104 |
| 2024-02-23 | -85.19 | $11.27 | — |
| 2024-02-22 | -85.19 | $11.27 | — |
| 2024-02-21 | -85.19 | $11.27 | 500 |
| 2024-02-20 | -100.00 | $11.23 | 103 |
| 2024-02-16 | -96.30 | $11.24 | 65965 |
| 2024-02-15 | -92.59 | $11.25 | — |
| 2024-02-14 | -92.59 | $11.25 | 11011 |
| 2024-02-13 | -80.65 | $11.25 | 401338 |
| 2024-02-12 | -87.10 | $11.23 | 2275 |
| 2024-02-09 | -77.42 | $11.26 | 252056 |
| 2024-02-08 | 0.00 | $11.50 | 1070 |
| 2024-02-07 | 0.00 | $11.45 | 2670 |
| 2024-02-06 | -44.44 | $11.33 | — |
| 2024-02-05 | -44.44 | $11.33 | — |
| 2024-02-02 | -44.44 | $11.33 | 1616 |
| 2024-02-01 | -3.70 | $11.44 | 2717 |
| 2024-01-31 | -63.64 | $11.25 | 4823 |
| 2024-01-30 | 0.00 | $11.37 | 5700 |
| 2024-01-29 | 0.00 | $11.37 | 1728 |
| 2024-01-26 | -30.77 | $11.26 | 100 |
| 2024-01-25 | -30.77 | $11.26 | 317 |
| 2024-01-24 | -26.32 | $11.25 | 2270 |
| 2024-01-23 | 0.00 | $11.25 | 7900 |
| 2024-01-22 | 0.00 | $11.25 | 202 |
| 2024-01-19 | 0.00 | $11.23 | 500 |
| 2024-01-18 | 0.00 | $11.23 | 574 |
| 2024-01-17 | -23.08 | $11.19 | — |
| 2024-01-16 | -23.08 | $11.19 | 267 |
| 2024-01-12 | -7.69 | $11.21 | 50070 |
| 2024-01-11 | -7.69 | $11.21 | 212604 |
| 2024-01-10 | 0.00 | $11.21 | 218875 |
| 2024-01-09 | 0.00 | $11.19 | 2165 |
| 2024-01-08 | -10.00 | $11.18 | — |
| 2024-01-05 | -10.00 | $11.18 | 168 |
| 2024-01-04 | -10.00 | $11.18 | 75331 |
| 2024-01-03 | -20.00 | $11.17 | 202 |
| 2024-01-02 | 0.00 | $11.19 | 378 |
| 2023-12-29 | -10.00 | $11.18 | 65606 |
| 2023-12-28 | 0.00 | $11.19 | 105466 |
| 2023-12-27 | -11.11 | $11.17 | 140831 |
| 2023-12-26 | -77.78 | $11.11 | 3000 |
| 2023-12-22 | -77.78 | $11.11 | 3923 |
| 2023-12-21 | 0.00 | $11.18 | — |
| 2023-12-20 | 0.00 | $11.18 | — |
| 2023-12-19 | 0.00 | $11.18 | 3343 |
| 2023-12-18 | -75.00 | $11.09 | — |
| 2023-12-15 | -75.00 | $11.09 | 624 |
| 2023-12-14 | -25.00 | $11.11 | — |
| 2023-12-13 | -25.00 | $11.11 | 33944 |
| 2023-12-12 | 0.00 | $11.12 | — |
| 2023-12-11 | 0.00 | $11.12 | — |
| 2023-12-08 | 0.00 | $11.12 | 279 |
| 2023-12-07 | -60.00 | $11.09 | — |
| 2023-12-06 | -60.00 | $11.09 | — |
| 2023-12-05 | -50.00 | $11.09 | — |
| 2023-12-04 | -50.00 | $11.09 | 1593 |
| 2023-12-01 | 0.00 | $11.12 | — |
| 2023-11-30 | 0.00 | $11.12 | 100 |
| 2023-11-29 | 0.00 | $11.12 | — |
| 2023-11-28 | 0.00 | $11.12 | 101 |
| 2023-11-27 | 0.00 | $11.12 | 2033 |
| 2023-11-24 | 0.00 | $11.10 | — |
| 2023-11-22 | 0.00 | $11.10 | 34191 |
| 2023-11-21 | -20.00 | $11.08 | 66322 |
| 2023-11-20 | 0.00 | $11.09 | — |
| 2023-11-17 | 0.00 | $11.09 | — |
| 2023-11-16 | 0.00 | $11.09 | — |
| 2023-11-15 | 0.00 | $11.09 | — |
| 2023-11-14 | 0.00 | $11.09 | — |
| 2023-11-13 | 0.00 | $11.09 | 110 |
| 2023-11-10 | 0.00 | $11.07 | 10487 |
| 2023-11-09 | 0.00 | $11.07 | 516 |
| 2023-11-08 | 0.00 | $11.07 | 100 |
| 2023-11-07 | -33.33 | $11.06 | 12706 |
| 2023-11-06 | 0.00 | $11.07 | — |
| 2023-11-03 | 0.00 | $11.07 | 416 |
| 2023-11-02 | 0.00 | $11.06 | 12000 |
| 2023-11-01 | 0.00 | $11.05 | — |
| 2023-10-31 | 0.00 | $11.05 | 70537 |
| 2023-10-30 | 0.00 | $11.04 | — |
| 2023-10-27 | 0.00 | $11.04 | 7908 |
| 2023-10-26 | -16.67 | $11.04 | — |
| 2023-10-25 | -16.67 | $11.04 | — |
| 2023-10-24 | -16.67 | $11.04 | — |
| 2023-10-23 | -16.67 | $11.04 | — |
| 2023-10-20 | -11.11 | $11.04 | — |
| 2023-10-19 | -11.11 | $11.04 | — |
| 2023-10-18 | -11.11 | $11.04 | — |
| 2023-10-17 | -11.11 | $11.04 | — |
| 2023-10-16 | -11.11 | $11.04 | — |
| 2023-10-13 | -11.11 | $11.04 | — |
| 2023-10-12 | -11.11 | $11.04 | — |
| 2023-10-11 | -11.11 | $11.04 | — |
| 2023-10-10 | -11.11 | $11.04 | — |
| 2023-10-09 | -5.88 | $11.04 | — |
| 2023-10-06 | -5.88 | $11.04 | 104202 |
| 2023-10-05 | -17.65 | $11.02 | 90321 |
| 2023-10-04 | -35.29 | $10.99 | — |
| 2023-10-03 | -35.29 | $10.99 | — |
| 2023-10-02 | -35.29 | $10.99 | — |
| 2023-09-29 | -35.29 | $10.99 | 300321 |
| 2023-09-28 | 0.00 | $10.99 | — |
| 2023-09-27 | 0.00 | $10.99 | — |
| 2023-09-26 | 0.00 | $10.99 | 5036 |
| 2023-09-25 | 0.00 | $10.96 | — |
| 2023-09-22 | 0.00 | $10.96 | — |
| 2023-09-21 | 0.00 | $10.96 | — |
| 2023-09-20 | 0.00 | $10.96 | 600 |
| 2023-09-19 | 0.00 | $10.96 | — |
| 2023-09-18 | 0.00 | $10.96 | — |
| 2023-09-15 | 0.00 | $10.96 | — |
| 2023-09-14 | 0.00 | $10.96 | — |
| 2023-09-13 | 0.00 | $10.96 | 6002 |
| 2023-09-12 | -20.00 | $10.88 | — |
| 2023-09-11 | -20.00 | $10.88 | — |
| 2023-09-08 | -20.00 | $10.88 | — |
| 2023-09-07 | -20.00 | $10.88 | — |
| 2023-09-06 | -20.00 | $10.88 | — |
| 2023-09-05 | -16.67 | $10.88 | — |
| 2023-09-01 | -13.33 | $10.88 | 25972 |
| 2023-08-31 | 0.00 | $10.90 | 130 |
| 2023-08-30 | 0.00 | $10.86 | — |
| 2023-08-29 | 0.00 | $10.86 | 600 |
| 2023-08-28 | 0.00 | $10.80 | — |
| 2023-08-25 | 0.00 | $10.80 | — |
| 2023-08-24 | 0.00 | $10.80 | — |
| 2023-08-23 | 0.00 | $10.80 | — |
| 2023-08-22 | 0.00 | $10.80 | — |
| 2023-08-21 | 0.00 | $10.80 | — |
| 2023-08-18 | 0.00 | $10.80 | 100 |
| 2023-08-17 | 0.00 | $10.80 | — |
| 2023-08-16 | 0.00 | $10.80 | — |
| 2023-08-15 | 0.00 | $10.80 | — |
| 2023-08-14 | 0.00 | $10.80 | — |
| 2023-08-11 | 0.00 | $10.80 | — |
| 2023-08-10 | 0.00 | $10.80 | — |
| 2023-08-09 | 0.00 | $10.80 | — |
| 2023-08-01 | 0.00 | $10.80 | 9044 |
| 2023-07-31 | -50.00 | $10.75 | — |
| 2023-07-28 | -50.00 | $10.75 | 2502 |
| 2023-07-27 | -55.00 | $10.74 | — |
| 2023-07-26 | -55.00 | $10.74 | — |
| 2023-07-25 | -55.00 | $10.74 | — |
| 2023-07-24 | -44.00 | $10.74 | 10000 |
| 2023-07-21 | -38.46 | $10.75 | — |
| 2023-07-20 | -38.37 | $10.75 | — |
| 2023-07-19 | -33.33 | $10.75 | — |
| 2023-07-18 | -33.33 | $10.75 | 9574 |
| 2023-07-17 | -46.67 | $10.71 | — |
| 2023-07-14 | -46.67 | $10.71 | 100 |
| 2023-07-13 | -46.67 | $10.71 | 820 |
| 2023-07-12 | -42.86 | $10.70 | — |
| 2023-07-11 | -42.86 | $10.70 | — |
| 2023-07-10 | -42.86 | $10.70 | — |
| 2023-07-07 | -42.86 | $10.70 | — |
| 2023-07-06 | -42.86 | $10.70 | — |
| 2023-06-21 | -57.14 | $10.65 | 2341 |
| 2023-06-20 | 0.00 | $10.85 | — |
| 2023-06-16 | 0.00 | $10.85 | — |
| 2023-06-15 | 0.00 | $10.85 | — |
| 2023-06-14 | 0.00 | $10.85 | — |
| 2023-06-06 | 0.00 | $10.85 | 25611 |
| 2023-06-05 | 0.00 | $10.61 | 1453 |
| 2023-06-02 | -10.00 | $10.59 | — |
| 2023-06-01 | -10.00 | $10.59 | 4587 |
| 2023-05-31 | 0.00 | $10.55 | — |
| 2023-05-30 | 0.00 | $10.55 | — |
| 2023-05-26 | 0.00 | $10.55 | 255 |
| 2023-05-25 | 0.00 | $10.55 | 101 |
| 2023-05-24 | 0.00 | $10.55 | 180 |
| 2023-05-23 | -100.00 | $10.50 | — |
| 2023-05-22 | -80.00 | $10.50 | — |
| 2023-05-19 | -80.00 | $10.50 | — |
| 2023-05-18 | -50.00 | $10.50 | — |
| 2023-05-17 | -50.00 | $10.50 | — |
| 2023-05-16 | -50.00 | $10.50 | — |
| 2023-05-15 | -50.00 | $10.50 | — |
| 2023-05-12 | -50.00 | $10.50 | — |
| 2023-05-11 | -50.00 | $10.50 | — |
| 2023-05-10 | -40.00 | $10.50 | — |
| 2023-05-09 | -36.36 | $10.50 | — |
| 2023-05-08 | -36.36 | $10.50 | — |
| 2023-05-05 | -36.36 | $10.50 | — |
| 2023-05-04 | -36.36 | $10.50 | — |
| 2023-05-03 | -36.36 | $10.50 | — |
| 2023-05-02 | -36.36 | $10.50 | — |
| 2023-05-01 | -36.36 | $10.50 | — |
| 2023-04-28 | -36.36 | $10.50 | — |
| 2023-04-27 | -36.36 | $10.50 | — |
| 2023-04-26 | -36.36 | $10.50 | 51304 |
| 2023-04-25 | -36.36 | $10.50 | 114820 |
| 2023-04-24 | -14.29 | $10.49 | 101 |
| 2023-04-21 | -57.14 | $10.46 | 100 |
| 2023-04-20 | 0.00 | $10.50 | — |
| 2023-04-19 | 0.00 | $10.50 | — |
| 2023-04-18 | 0.00 | $10.50 | — |
| 2023-04-17 | 0.00 | $10.50 | — |
| 2023-04-14 | 0.00 | $10.50 | — |
| 2023-04-13 | 0.00 | $10.50 | 55118 |
| 2023-04-12 | -85.71 | $10.44 | 1886 |
| 2023-04-11 | -43.75 | $10.47 | 22539 |
| 2023-04-10 | -65.38 | $10.47 | — |
| 2023-04-06 | -65.38 | $10.47 | 1770 |
| 2023-04-05 | -90.00 | $10.44 | 445 |
| 2023-04-04 | -90.00 | $10.44 | 3047 |
| 2023-04-03 | -87.50 | $10.45 | 4818 |
| 2023-03-31 | -90.00 | $10.44 | — |
| 2023-03-30 | -90.00 | $10.44 | — |
| 2023-03-29 | -90.00 | $10.44 | 22889 |
| 2023-03-28 | -92.50 | $10.43 | — |
| 2023-03-27 | -92.50 | $10.43 | 409 |
| 2023-03-24 | -90.24 | $10.43 | — |
| 2023-03-23 | -90.24 | $10.43 | 3200 |
| 2023-03-22 | -88.10 | $10.43 | 685 |
| 2023-03-21 | -80.95 | $10.46 | 4872 |
| 2023-03-20 | -88.10 | $10.43 | 1490 |
| 2023-03-17 | -88.10 | $10.43 | 350 |
| 2023-03-16 | -80.95 | $10.46 | — |
| 2023-03-15 | -80.95 | $10.46 | 430 |
| 2023-03-14 | -90.48 | $10.42 | 714586 |
| 2023-03-13 | -88.37 | $10.42 | 23873 |
| 2023-03-10 | -80.86 | $10.44 | 500 |
| 2023-03-09 | -84.09 | $10.43 | 477308 |
| 2023-03-08 | -88.24 | $10.40 | — |
| 2023-03-07 | -88.24 | $10.40 | 968 |
| 2023-03-06 | -88.24 | $10.40 | — |
| 2023-03-03 | -90.91 | $10.40 | — |
| 2023-03-02 | -90.91 | $10.40 | 7823 |
| 2023-03-01 | -89.29 | $10.40 | 295 |
| 2023-02-28 | -89.29 | $10.40 | 281983 |
| 2023-02-27 | -91.07 | $10.39 | 16693 |
| 2023-02-24 | -87.93 | $10.39 | 7454 |
| 2023-02-23 | -89.66 | $10.38 | 420 |
| 2023-02-22 | -89.45 | $10.38 | 33300 |
| 2023-02-21 | -86.21 | $10.40 | — |
| 2023-02-17 | -86.21 | $10.40 | — |
| 2023-02-16 | -86.21 | $10.40 | — |
| 2023-02-15 | -86.21 | $10.40 | — |
| 2023-02-14 | -86.21 | $10.40 | 471661 |
| 2023-02-13 | -86.67 | $10.38 | 30513 |
| 2023-02-10 | -84.38 | $10.36 | — |
| 2023-02-09 | -84.38 | $10.36 | 7181 |
| 2023-02-08 | -81.25 | $10.38 | 827675 |
| 2023-02-07 | -81.25 | $10.38 | 63802 |
| 2023-02-06 | -84.38 | $10.36 | 84716 |
| 2023-02-03 | -85.94 | $10.35 | 46166 |
| 2023-02-02 | -79.55 | $10.35 | 1.6M |
| 2023-02-01 | -81.82 | $10.34 | 1.2M |
| 2023-01-31 | -79.55 | $10.35 | 454585 |
| 2023-01-30 | -79.55 | $10.35 | 5440 |
| 2023-01-27 | -86.36 | $10.32 | 406 |
| 2023-01-26 | -84.09 | $10.33 | 18878 |
| 2023-01-25 | -79.55 | $10.35 | — |
| 2023-01-24 | -82.14 | $10.35 | 216 |
| 2023-01-23 | -80.33 | $10.32 | 29917 |
| 2023-01-20 | -78.69 | $10.33 | 5373 |
| 2023-01-19 | -77.05 | $10.34 | 125113 |
| 2023-01-18 | -78.69 | $10.33 | 1920 |
| 2023-01-17 | -77.05 | $10.34 | 3.0M |
| 2023-01-13 | -90.16 | $10.26 | 21072 |
| 2023-01-12 | -86.89 | $10.28 | 95027 |
| 2023-01-11 | -90.16 | $10.26 | 100 |
| 2023-01-10 | -90.16 | $10.26 | 600 |
| 2023-01-09 | -90.16 | $10.26 | — |
| 2023-01-06 | -90.16 | $10.26 | — |
| 2023-01-05 | -90.16 | $10.26 | 8273 |
| 2023-01-04 | -90.16 | $10.26 | — |
| 2023-01-03 | -90.16 | $10.26 | — |
| 2022-12-30 | -90.16 | $10.26 | 36882 |
| 2022-12-29 | -90.16 | $10.26 | 122 |
| 2022-12-28 | -88.52 | $10.27 | 1113 |
| 2022-12-27 | -90.16 | $10.26 | — |
| 2022-12-23 | -90.16 | $10.26 | 41036 |
| 2022-12-22 | -100.00 | $10.20 | 14248 |
| 2022-12-21 | -50.54 | $10.39 | 331 |
| 2022-12-20 | -45.85 | $10.41 | 15559 |
| 2022-12-19 | -67.32 | $10.32 | 13950 |
| 2022-12-16 | -66.67 | $10.21 | 400 |
| 2022-12-15 | -8.33 | $10.25 | — |
| 2022-12-14 | -8.33 | $10.25 | 1108 |
| 2022-12-13 | -16.67 | $10.24 | 1.7M |
| 2022-12-12 | -16.67 | $10.24 | 46949 |
| 2022-12-09 | -66.67 | $10.21 | — |
| 2022-12-08 | -50.00 | $10.21 | — |
| 2022-12-07 | -50.00 | $10.21 | — |
| 2022-12-06 | -44.44 | $10.21 | — |
| 2022-12-05 | -40.00 | $10.21 | — |
| 2022-12-02 | -40.00 | $10.21 | — |
| 2022-12-01 | -40.00 | $10.21 | 3884 |
| 2022-11-30 | -40.00 | $10.21 | — |
| 2022-11-29 | -40.00 | $10.21 | 582 |
| 2022-11-28 | -41.67 | $10.20 | — |
| 2022-11-25 | -41.67 | $10.20 | 916 |
| 2022-11-23 | -37.50 | $10.21 | — |
| 2022-11-22 | -37.50 | $10.21 | 246 |
| 2022-11-21 | -50.00 | $10.19 | — |
| 2022-11-18 | -50.00 | $10.19 | 100 |
| 2022-11-17 | 0.00 | $10.25 | — |
| 2022-11-16 | 0.00 | $10.25 | — |
| 2022-11-15 | 0.00 | $10.25 | 552428 |
| 2022-11-14 | 0.00 | $10.21 | 100 |
| 2022-11-11 | 0.00 | $10.21 | 500000 |
| 2022-11-10 | 0.00 | $10.17 | — |
| 2022-11-09 | 0.00 | $10.17 | 2319 |
| 2022-11-08 | -4.76 | $10.16 | 236 |
| 2022-11-07 | -16.67 | $10.15 | — |
| 2022-11-04 | -16.67 | $10.15 | 1138 |
| 2022-11-03 | -12.50 | $10.15 | 100 |
| 2022-11-02 | 0.00 | $10.16 | 29376 |
| 2022-11-01 | 0.00 | $10.15 | 3700 |
| 2022-10-31 | -22.22 | $10.13 | — |
| 2022-10-28 | -22.22 | $10.13 | — |
| 2022-10-27 | -22.22 | $10.13 | 210 |
| 2022-10-26 | -22.22 | $10.13 | 33339 |
| 2022-10-25 | -81.63 | $10.15 | — |
| 2022-10-24 | -81.63 | $10.15 | — |
| 2022-10-21 | -78.43 | $10.15 | — |
| 2022-10-20 | -78.43 | $10.15 | 327 |
| 2022-10-19 | -84.31 | $10.12 | — |
| 2022-10-18 | -84.31 | $10.12 | 1322 |
| 2022-10-17 | -80.39 | $10.14 | — |
| 2022-10-14 | -80.39 | $10.14 | 100 |
| 2022-10-13 | -80.39 | $10.14 | 100 |
| 2022-10-12 | -80.39 | $10.14 | 410 |
| 2022-10-11 | -90.20 | $10.09 | — |
| 2022-10-10 | -90.20 | $10.09 | 100507 |
| 2022-10-07 | -92.16 | $10.08 | 10058 |
| 2022-10-06 | -96.08 | $10.06 | — |
| 2022-10-05 | -96.08 | $10.06 | 50023 |
| 2022-10-04 | -88.24 | $10.10 | — |
| 2022-10-03 | -88.24 | $10.10 | 2900 |
| 2022-09-30 | -88.24 | $10.10 | 4422 |
| 2022-09-29 | -90.20 | $10.09 | 270 |
| 2022-09-28 | -86.27 | $10.11 | 100615 |
| 2022-09-27 | -21.43 | $10.10 | — |
| 2022-09-26 | -21.43 | $10.10 | 758284 |
| 2022-09-23 | -47.06 | $10.07 | — |
| 2022-09-22 | -47.06 | $10.07 | — |
| 2022-09-21 | -47.06 | $10.07 | — |
| 2022-09-20 | -47.06 | $10.07 | 4901 |
| 2022-09-19 | 0.00 | $10.11 | 210 |
| 2022-09-16 | -40.00 | $10.07 | — |
| 2022-09-15 | -40.00 | $10.07 | — |
| 2022-09-14 | -33.33 | $10.07 | 446793 |
| 2022-09-13 | -44.44 | $10.06 | 65574 |
| 2022-09-12 | -55.56 | $10.05 | 3292 |
| 2022-09-09 | -55.56 | $10.05 | 79379 |
| 2022-09-08 | -44.44 | $10.06 | 1202 |
| 2022-09-07 | 0.00 | $10.10 | — |
| 2022-09-06 | 0.00 | $10.10 | — |
| 2022-09-02 | 0.00 | $10.10 | 5179 |
| 2022-09-01 | -20.00 | $10.05 | — |
| 2022-08-31 | -16.67 | $10.05 | 322 |
| 2022-08-30 | 0.00 | $10.06 | 1000 |
| 2022-08-29 | -16.67 | $10.05 | 35093 |
| 2022-08-26 | -33.33 | $10.04 | 23605 |
| 2022-08-25 | -16.67 | $10.05 | 72097 |
| 2022-08-24 | -16.67 | $10.05 | 305096 |
| 2022-08-23 | 0.00 | $10.06 | 2111 |
| 2022-08-22 | -40.00 | $10.03 | — |
| 2022-08-19 | -40.00 | $10.03 | — |
| 2022-08-18 | -40.00 | $10.03 | — |
| 2022-08-17 | -25.00 | $10.03 | 22145 |
| 2022-08-16 | 0.00 | $10.05 | — |
| 2022-08-15 | 0.00 | $10.05 | — |
| 2022-08-12 | 0.00 | $10.05 | 203 |
| 2022-08-11 | -28.57 | $10.01 | 12671 |
| 2022-08-10 | -28.57 | $10.01 | 3381 |
| 2022-08-09 | 0.00 | $10.03 | 2905 |
| 2022-08-08 | -28.57 | $10.01 | — |
| 2022-08-05 | -28.57 | $10.01 | 103 |
| 2022-08-04 | -42.86 | $10.00 | — |
| 2022-08-03 | -42.86 | $10.00 | 6313 |
| 2022-08-02 | -42.86 | $10.00 | 223 |
| 2022-08-01 | -28.57 | $10.01 | — |
| 2022-07-29 | -37.50 | $10.01 | — |
| 2022-07-28 | -37.50 | $10.01 | 3530 |
| 2022-07-27 | -11.11 | $10.03 | — |
| 2022-07-26 | -11.11 | $10.03 | — |
| 2022-07-25 | -11.11 | $10.03 | — |
| 2022-07-22 | -11.11 | $10.03 | — |
| 2022-07-21 | -11.11 | $10.03 | 251277 |
| 2022-07-20 | -54.55 | $9.98 | — |
| 2022-07-19 | -58.33 | $9.98 | 213830 |
| 2022-07-18 | -50.00 | $9.99 | — |
| 2022-07-15 | -50.00 | $9.99 | — |
| 2022-07-14 | -50.00 | $9.99 | 21112 |
| 2022-07-13 | -50.00 | $9.99 | 1168 |
| 2022-07-12 | -50.00 | $9.99 | — |
| 2022-07-11 | -50.00 | $9.99 | 325000 |
| 2022-07-08 | -50.00 | $9.99 | — |
| 2022-07-07 | -50.00 | $9.99 | — |
| 2022-07-06 | -50.00 | $9.99 | — |
| 2022-07-05 | -50.00 | $9.99 | 248304 |
| 2022-07-01 | -8.33 | $10.04 | — |
| 2022-06-30 | -7.69 | $10.04 | 150 |
| 2022-06-29 | -76.92 | $9.95 | — |
| 2022-06-28 | -71.43 | $9.95 | — |
| 2022-06-27 | -71.43 | $9.95 | — |
| 2022-06-24 | -71.43 | $9.95 | — |
| 2022-06-23 | -71.43 | $9.95 | — |
| 2022-06-22 | -71.43 | $9.95 | 32263 |
| 2022-06-21 | 0.00 | $10.05 | 157 |
| 2022-06-17 | -37.50 | $9.96 | — |
| 2022-06-16 | -58.33 | $9.96 | 2536 |
| 2022-06-15 | -58.33 | $9.96 | 10002 |
| 2022-06-14 | -83.33 | $9.93 | 10235 |
| 2022-06-13 | -83.33 | $9.93 | — |
| 2022-06-10 | -83.33 | $9.93 | — |
| 2022-06-09 | -83.33 | $9.93 | 170 |
| 2022-06-08 | -33.33 | $9.99 | — |
| 2022-06-07 | -33.33 | $9.99 | 235 |
| 2022-06-06 | -66.67 | $9.95 | — |
| 2022-06-03 | -66.67 | $9.95 | 212 |
| 2022-06-02 | -66.67 | $9.95 | 52216 |
| 2022-06-01 | -83.33 | $9.93 | 376735 |
| 2022-05-31 | -100.00 | $9.91 | 112 |
| 2022-05-27 | -81.82 | $9.94 | — |
| 2022-05-26 | -81.82 | $9.94 | — |
| 2022-05-25 | -81.82 | $9.94 | — |
| 2022-05-24 | -81.82 | $9.94 | — |
| 2022-05-23 | -81.82 | $9.94 | 891 |
| 2022-05-20 | -100.00 | $9.92 | 31500 |
| 2022-05-19 | 0.00 | $10.03 | — |
| 2022-05-18 | 0.00 | $10.03 | — |
| 2022-05-17 | 0.00 | $10.03 | — |
| 2022-05-16 | 0.00 | $10.03 | — |
| 2022-05-13 | 0.00 | $10.03 | — |
| 2022-05-12 | 0.00 | $10.03 | — |
| 2022-05-11 | 0.00 | $10.03 | — |
| 2022-05-10 | 0.00 | $10.03 | — |
| 2022-05-09 | 0.00 | $10.03 | — |
| 2022-05-06 | 0.00 | $10.03 | — |
| 2022-05-05 | 0.00 | $10.03 | — |
| 2022-05-04 | 0.00 | $10.03 | 271 |
| 2022-05-03 | -33.33 | $9.97 | — |
| 2022-05-02 | -33.33 | $9.97 | 8300 |
| 2022-04-29 | -33.33 | $9.97 | — |
| 2022-04-28 | -33.33 | $9.97 | 907 |
| 2022-04-27 | -33.33 | $9.95 | 100 |
| 2022-04-26 | -33.33 | $9.95 | — |
| 2022-04-25 | -33.33 | $9.95 | 838 |
| 2022-04-22 | -16.67 | $9.97 | — |
| 2022-04-21 | -16.67 | $9.97 | 750091 |
| 2022-04-20 | 0.00 | $9.99 | — |
| 2022-04-19 | 0.00 | $9.99 | — |
| 2022-04-18 | 0.00 | $9.99 | — |
| 2022-04-14 | 0.00 | $9.99 | 823 |
| 2022-04-13 | -45.45 | $9.93 | — |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
36.59
2026-07-17
Close Price
$10.32
Vol: 6Average Directional Index - Detailed Analysis
Minimum
5.06
Average
48.34
Maximum
92.81
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 36.59 | $10.32 | 6 |
| 2026-07-16 | 37.37 | $10.32 | 4 |
| 2026-07-15 | 38.19 | $10.32 | 125110 |
| 2026-07-14 | 39.06 | $10.32 | 3 |
| 2026-07-13 | 39.97 | $10.32 | 3 |
| 2026-07-10 | 40.92 | $10.32 | 3 |
| 2026-07-09 | 41.93 | $10.32 | 3 |
| 2026-07-08 | 42.99 | $10.32 | 437 |
| 2026-07-07 | 44.11 | $10.33 | 1000 |
| 2026-07-06 | 43.73 | $10.33 | 3300 |
| 2026-07-02 | 43.32 | $10.30 | 21205 |
| 2026-07-01 | 43.28 | $10.26 | 518 |
| 2026-06-30 | 43.94 | $10.28 | 31100 |
| 2026-06-29 | 44.23 | $10.28 | 7008 |
| 2026-06-26 | 44.09 | $10.29 | 13108 |
| 2026-06-25 | 43.94 | $10.29 | 62818 |
| 2026-06-24 | 43.94 | $10.25 | 46000 |
| 2026-06-23 | 44.77 | $10.25 | 7 |
| 2026-06-22 | 45.17 | $10.25 | 7228 |
| 2026-06-18 | 45.58 | $10.28 | 5732 |
| 2026-06-17 | 46.02 | $10.28 | 3500 |
| 2026-06-16 | 45.48 | $10.28 | 1207 |
| 2026-06-15 | 44.90 | $10.28 | 40441 |
| 2026-06-12 | 44.30 | $10.26 | 388342 |
| 2026-06-11 | 43.97 | $10.25 | 50095 |
| 2026-06-10 | 43.81 | $10.24 | 1700 |
| 2026-06-09 | 43.64 | $10.26 | 1 |
| 2026-06-08 | 42.36 | $10.26 | 5032 |
| 2026-06-05 | 41.01 | $10.26 | 8100 |
| 2026-06-04 | 39.59 | $10.26 | 400 |
| 2026-06-03 | 38.21 | $10.26 | 17258 |
| 2026-06-02 | 36.75 | $10.26 | 337000 |
| 2026-06-01 | 35.33 | $10.28 | 5600 |
| 2026-05-29 | 33.29 | $10.27 | 468400 |
| 2026-05-28 | 31.23 | $10.25 | 5007 |
| 2026-05-27 | 29.27 | $10.25 | 10028 |
| 2026-05-26 | 27.19 | $10.24 | 158138 |
| 2026-05-22 | 25.01 | $10.22 | 39000 |
| 2026-05-21 | 23.07 | $10.19 | 74947 |
| 2026-05-20 | 21.34 | $10.16 | 67763 |
| 2026-05-19 | 20.51 | $10.15 | 21000 |
| 2026-05-18 | 20.00 | $10.15 | 131017 |
| 2026-05-15 | 19.46 | $10.15 | 499 |
| 2026-05-14 | 18.89 | $10.15 | 6500 |
| 2026-05-13 | 18.30 | $10.15 | 4805 |
| 2026-05-12 | 17.67 | $10.15 | 20397 |
| 2026-05-11 | 17.01 | $10.15 | 2035 |
| 2026-05-08 | 16.64 | $10.15 | 5031 |
| 2026-05-07 | 16.26 | $10.15 | 7 |
| 2026-05-06 | 15.85 | $10.15 | 3500 |
| 2026-05-05 | 15.43 | $10.15 | 210 |
| 2026-05-04 | 14.98 | $10.15 | 136 |
| 2026-05-01 | 14.80 | $10.15 | — |
| 2026-04-30 | 14.62 | $10.15 | 16405 |
| 2026-04-29 | 14.43 | $10.15 | 9800 |
| 2026-04-28 | 14.23 | $10.15 | 10032 |
| 2026-04-27 | 13.61 | $10.15 | 19214 |
| 2026-04-24 | 13.22 | $10.15 | 1000 |
| 2026-04-23 | 12.80 | $10.14 | 200 |
| 2026-04-22 | 12.63 | $10.14 | 34647 |
| 2026-04-21 | 12.44 | $10.13 | 12300 |
| 2026-04-20 | 12.25 | $10.14 | 1400 |
| 2026-04-17 | 11.70 | $10.13 | 733 |
| 2026-04-16 | 11.35 | $10.12 | 2300 |
| 2026-04-15 | 10.98 | $10.11 | 200 |
| 2026-04-14 | 11.09 | $10.12 | 18211 |
| 2026-04-13 | 11.21 | $10.10 | 12800 |
| 2026-04-10 | 11.33 | $10.13 | 4200 |
| 2026-04-09 | 10.83 | $10.11 | 4311 |
| 2026-04-08 | 10.78 | $10.10 | 1300 |
| 2026-04-07 | 11.01 | $10.09 | 10214 |
| 2026-04-06 | 11.53 | $10.09 | 102 |
| 2026-04-02 | 11.77 | $10.08 | 11 |
| 2026-04-01 | 12.32 | $10.08 | 5 |
| 2026-03-31 | 12.89 | $10.08 | 117 |
| 2026-03-30 | 13.49 | $10.08 | 4422 |
| 2026-03-27 | 14.13 | $10.09 | 2117 |
| 2026-03-26 | 14.06 | $10.09 | 1994 |
| 2026-03-25 | 14.00 | $10.09 | 108 |
| 2026-03-24 | 13.93 | $10.10 | 53158 |
| 2026-03-23 | 13.86 | $10.10 | 10700 |
| 2026-03-20 | 14.00 | $10.11 | 1200 |
| 2026-03-19 | 14.38 | $10.11 | 3806 |
| 2026-03-18 | 14.50 | $10.10 | 11100 |
| 2026-03-17 | 14.35 | $10.11 | 7100 |
| 2026-03-16 | 14.19 | $10.12 | 11000 |
| 2026-03-13 | 14.22 | $10.12 | 3216 |
| 2026-03-12 | 13.98 | $10.11 | 106 |
| 2026-03-11 | 13.46 | $10.11 | 311 |
| 2026-03-10 | 12.90 | $10.10 | 2540 |
| 2026-03-09 | 12.32 | $10.11 | 2308 |
| 2026-03-06 | 11.86 | $10.13 | 400 |
| 2026-03-05 | 11.72 | $10.12 | 12 |
| 2026-03-04 | 11.33 | $10.12 | 12249 |
| 2026-03-03 | 10.91 | $10.13 | 57200 |
| 2026-03-02 | 10.48 | $10.15 | 598 |
| 2026-02-27 | 10.51 | $10.14 | 800 |
| 2026-02-26 | 10.54 | $10.14 | 200 |
| 2026-02-25 | 10.37 | $10.14 | 133 |
| 2026-02-24 | 10.19 | $10.14 | 9221 |
| 2026-02-23 | 10.00 | $10.14 | 7801 |
| 2026-02-20 | 9.80 | $10.13 | 13900 |
| 2026-02-19 | 9.41 | $10.14 | 52000 |
| 2026-02-18 | 8.99 | $10.15 | 125700 |
| 2026-02-17 | 8.81 | $10.14 | 379200 |
| 2026-02-13 | 8.62 | $10.21 | 43625 |
| 2026-02-12 | 8.71 | $10.20 | 22337 |
| 2026-02-11 | 8.64 | $10.20 | 7706 |
| 2026-02-10 | 8.56 | $10.20 | 19912 |
| 2026-02-09 | 8.76 | $10.20 | 25 |
| 2026-02-06 | 8.81 | $10.20 | 452200 |
| 2026-02-05 | 8.86 | $10.18 | 2400 |
| 2026-02-04 | 8.91 | $10.20 | 3500 |
| 2026-02-03 | 8.67 | $10.20 | 3541 |
| 2026-02-02 | 8.42 | $10.19 | 153900 |
| 2026-01-30 | 8.27 | $10.20 | 10906 |
| 2026-01-29 | 7.97 | $10.20 | 97751 |
| 2026-01-28 | 7.65 | $10.19 | 409600 |
| 2026-01-27 | 7.41 | $10.18 | 103006 |
| 2026-01-26 | 6.78 | $10.15 | 2 |
| 2026-01-23 | 6.40 | $10.15 | 25901 |
| 2026-01-22 | 5.99 | $10.12 | 332500 |
| 2026-01-21 | 5.75 | $10.08 | 35516 |
| 2026-01-20 | 5.59 | $10.07 | 12437 |
| 2026-01-16 | 5.62 | $10.09 | 14200 |
| 2026-01-15 | 5.54 | $10.09 | 15323 |
| 2026-01-14 | 5.55 | $10.07 | 36112 |
| 2026-01-13 | 5.74 | $10.06 | 152400 |
| 2026-01-12 | 5.94 | $10.08 | 23800 |
| 2026-01-09 | 5.96 | $10.08 | 1 |
| 2026-01-08 | 5.71 | $10.08 | 47400 |
| 2026-01-07 | 5.44 | $10.07 | 221 |
| 2026-01-06 | 5.30 | $10.08 | 51300 |
| 2026-01-05 | 5.23 | $10.07 | 437622 |
| 2026-01-02 | 5.16 | $10.07 | 4400 |
| 2025-12-31 | 5.16 | $10.04 | 28503 |
| 2025-12-30 | 5.29 | $10.07 | 117102 |
| 2025-12-29 | 5.36 | $10.07 | 3600 |
| 2025-12-26 | 5.56 | $10.07 | 4232 |
| 2025-12-24 | 5.77 | $10.09 | — |
| 2025-12-23 | 5.80 | $10.09 | 2732 |
| 2025-12-22 | 5.83 | $10.07 | 2327 |
| 2025-12-19 | 5.97 | $10.07 | 11000 |
| 2025-12-18 | 6.12 | $10.07 | 6406 |
| 2025-12-17 | 6.44 | $10.07 | 4700 |
| 2025-12-16 | 6.73 | $10.08 | 44004 |
| 2025-12-15 | 7.04 | $10.09 | 28400 |
| 2025-12-12 | 7.36 | $10.10 | 28300 |
| 2025-12-11 | 7.66 | $10.10 | 4100 |
| 2025-12-10 | 7.97 | $10.10 | 18200 |
| 2025-12-09 | 8.30 | $10.11 | 44946 |
| 2025-12-08 | 8.69 | $10.12 | 1900 |
| 2025-12-05 | 9.02 | $10.11 | 27205 |
| 2025-12-04 | 9.36 | $10.11 | 100110 |
| 2025-12-03 | 9.73 | $10.11 | 228600 |
| 2025-12-02 | 10.11 | $10.12 | 63200 |
| 2025-12-01 | 10.48 | $10.14 | 58000 |
| 2025-11-28 | 10.88 | $10.12 | 3600 |
| 2025-11-26 | 11.31 | $10.14 | 1330 |
| 2025-11-25 | 11.72 | $10.14 | 6700 |
| 2025-11-24 | 12.15 | $10.11 | 8400 |
| 2025-11-21 | 12.65 | $10.12 | 3300 |
| 2025-11-20 | 13.17 | $10.14 | 93419 |
| 2025-11-19 | 13.70 | $10.13 | 43133 |
| 2025-11-18 | 14.26 | $10.14 | 110243 |
| 2025-11-17 | 14.85 | $10.23 | 63607 |
| 2025-11-14 | 15.21 | $10.24 | 6709 |
| 2025-11-13 | 15.52 | $10.25 | 5800 |
| 2025-11-12 | 15.84 | $10.25 | 8816 |
| 2025-11-11 | 16.09 | $10.26 | 2107 |
| 2025-11-10 | 16.36 | $10.24 | 31927 |
| 2025-11-07 | 16.65 | $10.26 | 144619 |
| 2025-11-06 | 16.95 | $10.24 | 274800 |
| 2025-11-05 | 17.27 | $10.27 | 7000 |
| 2025-11-04 | 17.57 | $10.26 | 16600 |
| 2025-11-03 | 17.89 | $10.26 | 2800 |
| 2025-10-31 | 18.12 | $10.27 | 13425 |
| 2025-10-30 | 18.35 | $10.27 | 107800 |
| 2025-10-29 | 18.59 | $10.29 | 32831 |
| 2025-10-28 | 18.82 | $10.29 | 17100 |
| 2025-10-27 | 19.07 | $10.27 | 131336 |
| 2025-10-24 | 19.33 | $10.28 | 300 |
| 2025-10-23 | 19.58 | $10.30 | 37538 |
| 2025-10-22 | 19.84 | $10.28 | 22537 |
| 2025-10-21 | 20.13 | $10.27 | 2107 |
| 2025-10-20 | 20.44 | $10.27 | 24625 |
| 2025-10-17 | 20.75 | $10.27 | 9912 |
| 2025-10-16 | 21.08 | $10.31 | 111637 |
| 2025-10-15 | 21.39 | $10.34 | 277300 |
| 2025-10-14 | 21.72 | $10.27 | 169100 |
| 2025-10-13 | 22.17 | $10.22 | 176340 |
| 2025-10-10 | 22.67 | $10.19 | 7700 |
| 2025-10-09 | 23.22 | $10.21 | 2193 |
| 2025-10-08 | 23.80 | $10.21 | 163025 |
| 2025-10-07 | 24.40 | $10.13 | 331556 |
| 2025-10-06 | 25.06 | $10.11 | 38700 |
| 2025-10-03 | 25.77 | $10.12 | 78032 |
| 2025-10-02 | 26.50 | $10.12 | 64600 |
| 2025-10-01 | 27.28 | $10.10 | 72432 |
| 2025-09-30 | 28.10 | $10.11 | 333631 |
| 2025-09-29 | 28.96 | $10.09 | 85011 |
| 2025-09-26 | 29.87 | $10.11 | 34600 |
| 2025-09-25 | 30.82 | $10.10 | 163043 |
| 2025-09-24 | 31.83 | $10.12 | 734316 |
| 2025-09-23 | 32.89 | $10.10 | 495411 |
| 2025-09-22 | 34.01 | $10.07 | 48900 |
| 2024-03-22 | 35.20 | $14.50 | — |
| 2024-03-21 | 34.63 | $14.50 | — |
| 2024-03-20 | 34.03 | $14.50 | 5198 |
| 2024-03-19 | 33.40 | $13.68 | 9342 |
| 2024-03-18 | 32.95 | $10.70 | 19616 |
| 2024-03-15 | 32.23 | $12.81 | 58693 |
| 2024-03-14 | 31.44 | $9.65 | 866 |
| 2024-03-13 | 32.30 | $10.28 | 5694 |
| 2024-03-12 | 33.21 | $9.00 | 11434 |
| 2024-03-11 | 34.65 | $8.43 | 9805 |
| 2024-03-08 | 36.26 | $7.50 | 4046 |
| 2024-03-07 | 37.66 | $7.00 | 19276 |
| 2024-03-06 | 39.02 | $7.49 | 245397 |
| 2024-03-05 | 40.46 | $5.00 | 103883 |
| 2024-03-04 | 37.85 | $4.69 | 55288 |
| 2024-03-01 | 35.13 | $5.00 | 45551 |
| 2024-02-29 | 32.33 | $6.66 | 90450 |
| 2024-02-28 | 29.62 | $11.32 | 448288 |
| 2024-02-27 | 29.31 | $11.32 | 276029 |
| 2024-02-26 | 29.66 | $11.27 | 298104 |
| 2024-02-23 | 30.33 | $11.27 | — |
| 2024-02-22 | 31.28 | $11.27 | — |
| 2024-02-21 | 32.27 | $11.27 | 500 |
| 2024-02-20 | 33.32 | $11.23 | 103 |
| 2024-02-16 | 34.74 | $11.24 | 65965 |
| 2024-02-15 | 36.14 | $11.25 | — |
| 2024-02-14 | 37.52 | $11.25 | 11011 |
| 2024-02-13 | 38.98 | $11.25 | 401338 |
| 2024-02-12 | 40.43 | $11.23 | 2275 |
| 2024-02-09 | 41.95 | $11.26 | 252056 |
| 2024-02-08 | 43.96 | $11.50 | 1070 |
| 2024-02-07 | 43.45 | $11.45 | 2670 |
| 2024-02-06 | 43.17 | $11.33 | — |
| 2024-02-05 | 43.72 | $11.33 | — |
| 2024-02-02 | 44.30 | $11.33 | 1616 |
| 2024-02-01 | 44.91 | $11.44 | 2717 |
| 2024-01-31 | 45.55 | $11.25 | 4823 |
| 2024-01-30 | 46.75 | $11.37 | 5700 |
| 2024-01-29 | 45.52 | $11.37 | 1728 |
| 2024-01-26 | 44.22 | $11.26 | 100 |
| 2024-01-25 | 43.59 | $11.26 | 317 |
| 2024-01-24 | 42.93 | $11.25 | 2270 |
| 2024-01-23 | 42.23 | $11.25 | 7900 |
| 2024-01-22 | 42.01 | $11.25 | 202 |
| 2024-01-19 | 41.77 | $11.23 | 500 |
| 2024-01-18 | 41.77 | $11.23 | 574 |
| 2024-01-17 | 41.77 | $11.19 | — |
| 2024-01-16 | 42.34 | $11.19 | 267 |
| 2024-01-12 | 42.95 | $11.21 | 50070 |
| 2024-01-11 | 42.95 | $11.21 | 212604 |
| 2024-01-10 | 42.95 | $11.21 | 218875 |
| 2024-01-09 | 43.08 | $11.19 | 2165 |
| 2024-01-08 | 43.50 | $11.18 | — |
| 2024-01-05 | 44.09 | $11.18 | 168 |
| 2024-01-04 | 44.71 | $11.18 | 75331 |
| 2024-01-03 | 45.37 | $11.17 | 202 |
| 2024-01-02 | 46.20 | $11.19 | 378 |
| 2023-12-29 | 46.81 | $11.18 | 65606 |
| 2023-12-28 | 47.59 | $11.19 | 105466 |
| 2023-12-27 | 48.41 | $11.17 | 140831 |
| 2023-12-26 | 49.53 | $11.11 | 3000 |
| 2023-12-22 | 51.77 | $11.11 | 3923 |
| 2023-12-21 | 54.12 | $11.18 | — |
| 2023-12-20 | 54.33 | $11.18 | — |
| 2023-12-19 | 54.55 | $11.18 | 3343 |
| 2023-12-18 | 54.78 | $11.09 | — |
| 2023-12-15 | 57.11 | $11.09 | 624 |
| 2023-12-14 | 59.57 | $11.11 | — |
| 2023-12-13 | 61.05 | $11.11 | 33944 |
| 2023-12-12 | 62.61 | $11.12 | — |
| 2023-12-11 | 63.59 | $11.12 | — |
| 2023-12-08 | 64.63 | $11.12 | 279 |
| 2023-12-07 | 65.73 | $11.09 | — |
| 2023-12-06 | 67.82 | $11.09 | — |
| 2023-12-05 | 70.03 | $11.09 | — |
| 2023-12-04 | 72.35 | $11.09 | 1593 |
| 2023-12-01 | 74.80 | $11.12 | — |
| 2023-11-30 | 75.04 | $11.12 | 100 |
| 2023-11-29 | 75.29 | $11.12 | — |
| 2023-11-28 | 75.55 | $11.12 | 101 |
| 2023-11-27 | 75.83 | $11.12 | 2033 |
| 2023-11-24 | 76.13 | $11.10 | — |
| 2023-11-22 | 76.78 | $11.10 | 34191 |
| 2023-11-21 | 77.47 | $11.08 | 66322 |
| 2023-11-20 | 78.42 | $11.09 | — |
| 2023-11-17 | 78.41 | $11.09 | — |
| 2023-11-16 | 78.41 | $11.09 | — |
| 2023-11-15 | 78.41 | $11.09 | — |
| 2023-11-14 | 78.40 | $11.09 | — |
| 2023-11-13 | 78.40 | $11.09 | 110 |
| 2023-11-10 | 78.39 | $11.07 | 10487 |
| 2023-11-09 | 78.63 | $11.07 | 516 |
| 2023-11-08 | 78.87 | $11.07 | 100 |
| 2023-11-07 | 79.13 | $11.06 | 12706 |
| 2023-11-06 | 79.54 | $11.07 | — |
| 2023-11-03 | 79.03 | $11.07 | 416 |
| 2023-11-02 | 78.50 | $11.06 | 12000 |
| 2023-11-01 | 77.99 | $11.05 | — |
| 2023-10-31 | 77.53 | $11.05 | 70537 |
| 2023-10-30 | 77.04 | $11.04 | — |
| 2023-10-27 | 76.61 | $11.04 | 7908 |
| 2023-10-26 | 76.15 | $11.04 | — |
| 2023-10-25 | 75.66 | $11.04 | — |
| 2023-10-24 | 75.16 | $11.04 | — |
| 2023-10-23 | 74.62 | $11.04 | — |
| 2023-10-20 | 74.06 | $11.04 | — |
| 2023-10-19 | 73.46 | $11.04 | — |
| 2023-10-18 | 72.84 | $11.04 | — |
| 2023-10-17 | 72.18 | $11.04 | — |
| 2023-10-16 | 71.49 | $11.04 | — |
| 2023-10-13 | 70.76 | $11.04 | — |
| 2023-10-12 | 69.99 | $11.04 | — |
| 2023-10-11 | 69.18 | $11.04 | — |
| 2023-10-10 | 68.33 | $11.04 | — |
| 2023-10-09 | 67.44 | $11.04 | — |
| 2023-10-06 | 66.50 | $11.04 | 104202 |
| 2023-10-05 | 65.50 | $11.02 | 90321 |
| 2023-10-04 | 64.54 | $10.99 | — |
| 2023-10-03 | 63.66 | $10.99 | — |
| 2023-10-02 | 62.74 | $10.99 | — |
| 2023-09-29 | 61.77 | $10.99 | 300321 |
| 2023-09-28 | 60.75 | $10.99 | — |
| 2023-09-27 | 60.05 | $10.99 | — |
| 2023-09-26 | 59.32 | $10.99 | 5036 |
| 2023-09-25 | 58.54 | $10.96 | — |
| 2023-09-22 | 57.98 | $10.96 | — |
| 2023-09-21 | 57.40 | $10.96 | — |
| 2023-09-20 | 56.78 | $10.96 | 600 |
| 2023-09-19 | 56.14 | $10.96 | — |
| 2023-09-18 | 55.45 | $10.96 | — |
| 2023-09-15 | 54.74 | $10.96 | — |
| 2023-09-14 | 53.98 | $10.96 | — |
| 2023-09-13 | 53.19 | $10.96 | 6002 |
| 2023-09-12 | 52.35 | $10.88 | — |
| 2023-09-11 | 52.24 | $10.88 | — |
| 2023-09-08 | 52.13 | $10.88 | — |
| 2023-09-07 | 52.01 | $10.88 | — |
| 2023-09-06 | 51.89 | $10.88 | — |
| 2023-09-05 | 51.76 | $10.88 | — |
| 2023-09-01 | 51.62 | $10.88 | 25972 |
| 2023-08-31 | 51.48 | $10.90 | 130 |
| 2023-08-30 | 50.59 | $10.86 | — |
| 2023-08-29 | 50.00 | $10.86 | 600 |
| 2023-08-28 | 49.38 | $10.80 | — |
| 2023-08-25 | 49.52 | $10.80 | — |
| 2023-08-24 | 49.66 | $10.80 | — |
| 2023-08-23 | 49.81 | $10.80 | — |
| 2023-08-22 | 49.97 | $10.80 | — |
| 2023-08-21 | 50.14 | $10.80 | — |
| 2023-08-18 | 50.31 | $10.80 | 100 |
| 2023-08-17 | 50.50 | $10.80 | — |
| 2023-08-16 | 50.70 | $10.80 | — |
| 2023-08-15 | 50.90 | $10.80 | — |
| 2023-08-14 | 51.12 | $10.80 | — |
| 2023-08-11 | 51.35 | $10.80 | — |
| 2023-08-10 | 51.59 | $10.80 | — |
| 2023-08-09 | 51.84 | $10.80 | — |
| 2023-08-01 | 52.11 | $10.80 | 9044 |
| 2023-07-31 | 52.39 | $10.75 | — |
| 2023-07-28 | 53.18 | $10.75 | 2502 |
| 2023-07-27 | 54.02 | $10.74 | — |
| 2023-07-26 | 55.01 | $10.74 | — |
| 2023-07-25 | 56.05 | $10.74 | — |
| 2023-07-24 | 57.15 | $10.74 | 10000 |
| 2023-07-21 | 58.31 | $10.75 | — |
| 2023-07-20 | 59.33 | $10.75 | — |
| 2023-07-19 | 60.40 | $10.75 | — |
| 2023-07-18 | 61.53 | $10.75 | 9574 |
| 2023-07-17 | 62.71 | $10.71 | — |
| 2023-07-14 | 64.29 | $10.71 | 100 |
| 2023-07-13 | 65.94 | $10.71 | 820 |
| 2023-07-12 | 67.68 | $10.70 | — |
| 2023-07-11 | 69.67 | $10.70 | — |
| 2023-07-10 | 71.77 | $10.70 | — |
| 2023-07-07 | 73.98 | $10.70 | — |
| 2023-07-06 | 76.30 | $10.70 | — |
| 2023-06-21 | 78.74 | $10.65 | 2341 |
| 2023-06-20 | 81.67 | $10.85 | — |
| 2023-06-16 | 81.09 | $10.85 | — |
| 2023-06-15 | 80.49 | $10.85 | — |
| 2023-06-14 | 79.85 | $10.85 | — |
| 2023-06-06 | 79.18 | $10.85 | 25611 |
| 2023-06-05 | 78.47 | $10.61 | 1453 |
| 2023-06-02 | 78.16 | $10.59 | — |
| 2023-06-01 | 77.90 | $10.59 | 4587 |
| 2023-05-31 | 77.63 | $10.55 | — |
| 2023-05-30 | 77.59 | $10.55 | — |
| 2023-05-26 | 77.55 | $10.55 | 255 |
| 2023-05-25 | 77.51 | $10.55 | 101 |
| 2023-05-24 | 77.47 | $10.55 | 180 |
| 2023-05-23 | 77.42 | $10.50 | — |
| 2023-05-22 | 77.68 | $10.50 | — |
| 2023-05-19 | 77.95 | $10.50 | — |
| 2023-05-18 | 78.23 | $10.50 | — |
| 2023-05-17 | 78.53 | $10.50 | — |
| 2023-05-16 | 78.85 | $10.50 | — |
| 2023-05-15 | 79.18 | $10.50 | — |
| 2023-05-12 | 79.53 | $10.50 | — |
| 2023-05-11 | 79.89 | $10.50 | — |
| 2023-05-10 | 80.28 | $10.50 | — |
| 2023-05-09 | 80.69 | $10.50 | — |
| 2023-05-08 | 81.11 | $10.50 | — |
| 2023-05-05 | 81.57 | $10.50 | — |
| 2023-05-04 | 82.04 | $10.50 | — |
| 2023-05-03 | 82.54 | $10.50 | — |
| 2023-05-02 | 83.06 | $10.50 | — |
| 2023-05-01 | 83.62 | $10.50 | — |
| 2023-04-28 | 84.20 | $10.50 | — |
| 2023-04-27 | 84.81 | $10.50 | — |
| 2023-04-26 | 85.46 | $10.50 | 51304 |
| 2023-04-25 | 86.14 | $10.50 | 114820 |
| 2023-04-24 | 86.85 | $10.49 | 101 |
| 2023-04-21 | 87.75 | $10.46 | 100 |
| 2023-04-20 | 88.79 | $10.50 | — |
| 2023-04-19 | 89.15 | $10.50 | — |
| 2023-04-18 | 89.53 | $10.50 | — |
| 2023-04-17 | 89.93 | $10.50 | — |
| 2023-04-14 | 90.35 | $10.50 | — |
| 2023-04-13 | 90.79 | $10.50 | 55118 |
| 2023-04-12 | 91.26 | $10.44 | 1886 |
| 2023-04-11 | 91.84 | $10.47 | 22539 |
| 2023-04-10 | 91.98 | $10.47 | — |
| 2023-04-06 | 92.15 | $10.47 | 1770 |
| 2023-04-05 | 92.32 | $10.44 | 445 |
| 2023-04-04 | 92.56 | $10.44 | 3047 |
| 2023-04-03 | 92.81 | $10.45 | 4818 |
| 2023-03-31 | 92.77 | $10.44 | — |
| 2023-03-30 | 92.76 | $10.44 | — |
| 2023-03-29 | 92.75 | $10.44 | 22889 |
| 2023-03-28 | 92.74 | $10.43 | — |
| 2023-03-27 | 92.73 | $10.43 | 409 |
| 2023-03-24 | 92.73 | $10.43 | — |
| 2023-03-23 | 92.72 | $10.43 | 3200 |
| 2023-03-22 | 92.71 | $10.43 | 685 |
| 2023-03-21 | 92.70 | $10.46 | 4872 |
| 2023-03-20 | 92.69 | $10.43 | 1490 |
| 2023-03-17 | 92.68 | $10.43 | 350 |
| 2023-03-16 | 92.69 | $10.46 | — |
| 2023-03-15 | 92.41 | $10.46 | 430 |
| 2023-03-14 | 92.11 | $10.42 | 714586 |
| 2023-03-13 | 91.80 | $10.42 | 23873 |
| 2023-03-10 | 91.47 | $10.44 | 500 |
| 2023-03-09 | 91.14 | $10.43 | 477308 |
| 2023-03-08 | 90.79 | $10.40 | — |
| 2023-03-07 | 90.48 | $10.40 | 968 |
| 2023-03-06 | 90.16 | $10.40 | — |
| 2023-03-03 | 89.83 | $10.40 | — |
| 2023-03-02 | 89.47 | $10.40 | 7823 |
| 2023-03-01 | 89.10 | $10.40 | 295 |
| 2023-02-28 | 88.70 | $10.40 | 281983 |
| 2023-02-27 | 88.29 | $10.39 | 16693 |
| 2023-02-24 | 87.86 | $10.39 | 7454 |
| 2023-02-23 | 87.41 | $10.38 | 420 |
| 2023-02-22 | 86.95 | $10.38 | 33300 |
| 2023-02-21 | 86.47 | $10.40 | — |
| 2023-02-17 | 85.99 | $10.40 | — |
| 2023-02-16 | 85.48 | $10.40 | — |
| 2023-02-15 | 84.94 | $10.40 | — |
| 2023-02-14 | 84.38 | $10.40 | 471661 |
| 2023-02-13 | 83.79 | $10.38 | 30513 |
| 2023-02-10 | 83.17 | $10.36 | — |
| 2023-02-09 | 82.58 | $10.36 | 7181 |
| 2023-02-08 | 81.97 | $10.38 | 827675 |
| 2023-02-07 | 81.39 | $10.38 | 63802 |
| 2023-02-06 | 80.78 | $10.36 | 84716 |
| 2023-02-03 | 80.13 | $10.35 | 46166 |
| 2023-02-02 | 79.46 | $10.35 | 1.6M |
| 2023-02-01 | 79.04 | $10.34 | 1.2M |
| 2023-01-31 | 78.60 | $10.35 | 454585 |
| 2023-01-30 | 78.14 | $10.35 | 5440 |
| 2023-01-27 | 77.66 | $10.32 | 406 |
| 2023-01-26 | 77.18 | $10.33 | 18878 |
| 2023-01-25 | 76.56 | $10.35 | — |
| 2023-01-24 | 75.67 | $10.35 | 216 |
| 2023-01-23 | 74.73 | $10.32 | 29917 |
| 2023-01-20 | 73.74 | $10.33 | 5373 |
| 2023-01-19 | 72.91 | $10.34 | 125113 |
| 2023-01-18 | 71.96 | $10.33 | 1920 |
| 2023-01-17 | 70.96 | $10.34 | 3.0M |
| 2023-01-13 | 69.90 | $10.26 | 21072 |
| 2023-01-12 | 68.80 | $10.28 | 95027 |
| 2023-01-11 | 67.65 | $10.26 | 100 |
| 2023-01-10 | 66.76 | $10.26 | 600 |
| 2023-01-09 | 65.81 | $10.26 | — |
| 2023-01-06 | 64.82 | $10.26 | — |
| 2023-01-05 | 63.78 | $10.26 | 8273 |
| 2023-01-04 | 62.68 | $10.26 | — |
| 2023-01-03 | 61.53 | $10.26 | — |
| 2022-12-30 | 60.31 | $10.26 | 36882 |
| 2022-12-29 | 59.03 | $10.26 | 122 |
| 2022-12-28 | 57.68 | $10.27 | 1113 |
| 2022-12-27 | 56.13 | $10.26 | — |
| 2022-12-23 | 54.53 | $10.26 | 41036 |
| 2022-12-22 | 52.85 | $10.20 | 14248 |
| 2022-12-21 | 51.07 | $10.39 | 331 |
| 2022-12-20 | 49.81 | $10.41 | 15559 |
| 2022-12-19 | 48.48 | $10.32 | 13950 |
| 2022-12-16 | 47.09 | $10.21 | 400 |
| 2022-12-15 | 48.20 | $10.25 | — |
| 2022-12-14 | 47.98 | $10.25 | 1108 |
| 2022-12-13 | 47.75 | $10.24 | 1.7M |
| 2022-12-12 | 47.50 | $10.24 | 46949 |
| 2022-12-09 | 47.38 | $10.21 | — |
| 2022-12-08 | 47.74 | $10.21 | — |
| 2022-12-07 | 48.11 | $10.21 | — |
| 2022-12-06 | 48.51 | $10.21 | — |
| 2022-12-05 | 48.92 | $10.21 | — |
| 2022-12-02 | 49.36 | $10.21 | — |
| 2022-12-01 | 49.81 | $10.21 | 3884 |
| 2022-11-30 | 50.30 | $10.21 | — |
| 2022-11-29 | 50.80 | $10.21 | 582 |
| 2022-11-28 | 51.34 | $10.20 | — |
| 2022-11-25 | 52.03 | $10.20 | 916 |
| 2022-11-23 | 52.75 | $10.21 | — |
| 2022-11-22 | 53.38 | $10.21 | 246 |
| 2022-11-21 | 54.04 | $10.19 | — |
| 2022-11-18 | 54.90 | $10.19 | 100 |
| 2022-11-17 | 55.80 | $10.25 | — |
| 2022-11-16 | 55.08 | $10.25 | — |
| 2022-11-15 | 54.31 | $10.25 | 552428 |
| 2022-11-14 | 53.51 | $10.21 | 100 |
| 2022-11-11 | 52.91 | $10.21 | 500000 |
| 2022-11-10 | 52.28 | $10.17 | — |
| 2022-11-09 | 51.91 | $10.17 | 2319 |
| 2022-11-08 | 51.52 | $10.16 | 236 |
| 2022-11-07 | 51.18 | $10.15 | — |
| 2022-11-04 | 50.92 | $10.15 | 1138 |
| 2022-11-03 | 50.63 | $10.15 | 100 |
| 2022-11-02 | 50.43 | $10.16 | 29376 |
| 2022-11-01 | 50.22 | $10.15 | 3700 |
| 2022-10-31 | 50.07 | $10.13 | — |
| 2022-10-28 | 50.08 | $10.13 | — |
| 2022-10-27 | 50.09 | $10.13 | 210 |
| 2022-10-26 | 50.09 | $10.13 | 33339 |
| 2022-10-25 | 50.10 | $10.15 | — |
| 2022-10-24 | 49.67 | $10.15 | — |
| 2022-10-21 | 49.21 | $10.15 | — |
| 2022-10-20 | 48.73 | $10.15 | 327 |
| 2022-10-19 | 48.22 | $10.12 | — |
| 2022-10-18 | 47.85 | $10.12 | 1322 |
| 2022-10-17 | 47.46 | $10.14 | — |
| 2022-10-14 | 46.67 | $10.14 | 100 |
| 2022-10-13 | 45.84 | $10.14 | 100 |
| 2022-10-12 | 44.97 | $10.14 | 410 |
| 2022-10-11 | 44.05 | $10.09 | — |
| 2022-10-10 | 43.29 | $10.09 | 100507 |
| 2022-10-07 | 42.48 | $10.08 | 10058 |
| 2022-10-06 | 41.68 | $10.06 | — |
| 2022-10-05 | 40.92 | $10.06 | 50023 |
| 2022-10-04 | 40.11 | $10.10 | — |
| 2022-10-03 | 38.67 | $10.10 | 2900 |
| 2022-09-30 | 37.15 | $10.10 | 4422 |
| 2022-09-29 | 35.55 | $10.09 | 270 |
| 2022-09-28 | 33.90 | $10.11 | 100615 |
| 2022-09-27 | 31.88 | $10.10 | — |
| 2022-09-26 | 32.74 | $10.10 | 758284 |
| 2022-09-23 | 33.65 | $10.07 | — |
| 2022-09-22 | 33.76 | $10.07 | — |
| 2022-09-21 | 33.88 | $10.07 | — |
| 2022-09-20 | 34.01 | $10.07 | 4901 |
| 2022-09-19 | 34.14 | $10.11 | 210 |
| 2022-09-16 | 34.28 | $10.07 | — |
| 2022-09-15 | 35.03 | $10.07 | — |
| 2022-09-14 | 35.82 | $10.07 | 446793 |
| 2022-09-13 | 36.65 | $10.06 | 65574 |
| 2022-09-12 | 37.84 | $10.05 | 3292 |
| 2022-09-09 | 39.10 | $10.05 | 79379 |
| 2022-09-08 | 40.42 | $10.06 | 1202 |
| 2022-09-07 | 41.61 | $10.10 | — |
| 2022-09-06 | 41.94 | $10.10 | — |
| 2022-09-02 | 42.29 | $10.10 | 5179 |
| 2022-09-01 | 42.66 | $10.05 | — |
| 2022-08-31 | 43.69 | $10.05 | 322 |
| 2022-08-30 | 44.78 | $10.06 | 1000 |
| 2022-08-29 | 45.69 | $10.05 | 35093 |
| 2022-08-26 | 46.79 | $10.04 | 23605 |
| 2022-08-25 | 48.07 | $10.05 | 72097 |
| 2022-08-24 | 48.86 | $10.05 | 305096 |
| 2022-08-23 | 49.69 | $10.06 | 2111 |
| 2022-08-22 | 50.33 | $10.03 | — |
| 2022-08-19 | 51.34 | $10.03 | — |
| 2022-08-18 | 52.41 | $10.03 | — |
| 2022-08-17 | 53.53 | $10.03 | 22145 |
| 2022-08-16 | 54.71 | $10.05 | — |
| 2022-08-15 | 55.09 | $10.05 | — |
| 2022-08-12 | 55.48 | $10.05 | 203 |
| 2022-08-11 | 55.89 | $10.01 | 12671 |
| 2022-08-10 | 56.66 | $10.01 | 3381 |
| 2022-08-09 | 57.47 | $10.03 | 2905 |
| 2022-08-08 | 57.89 | $10.01 | — |
| 2022-08-05 | 58.48 | $10.01 | 103 |
| 2022-08-04 | 59.11 | $10.00 | — |
| 2022-08-03 | 59.85 | $10.00 | 6313 |
| 2022-08-02 | 60.62 | $10.00 | 223 |
| 2022-08-01 | 61.44 | $10.01 | — |
| 2022-07-29 | 62.12 | $10.01 | — |
| 2022-07-28 | 62.83 | $10.01 | 3530 |
| 2022-07-27 | 63.59 | $10.03 | — |
| 2022-07-26 | 64.04 | $10.03 | — |
| 2022-07-25 | 64.53 | $10.03 | — |
| 2022-07-22 | 65.03 | $10.03 | — |
| 2022-07-21 | 65.57 | $10.03 | 251277 |
| 2022-07-20 | 66.13 | $9.98 | — |
| 2022-07-19 | 66.94 | $9.98 | 213830 |
| 2022-07-18 | 67.78 | $9.99 | — |
| 2022-07-15 | 68.27 | $9.99 | — |
| 2022-07-14 | 68.78 | $9.99 | 21112 |
| 2022-07-13 | 69.32 | $9.99 | 1168 |
| 2022-07-12 | 69.89 | $9.99 | — |
| 2022-07-11 | 70.49 | $9.99 | 325000 |
| 2022-07-08 | 71.12 | $9.99 | — |
| 2022-07-07 | 71.78 | $9.99 | — |
| 2022-07-06 | 72.48 | $9.99 | — |
| 2022-07-05 | 73.21 | $9.99 | 248304 |
| 2022-07-01 | 73.98 | $10.04 | — |
| 2022-06-30 | 74.35 | $10.04 | 150 |
| 2022-06-29 | 74.73 | $9.95 | — |
| 2022-06-28 | 75.30 | $9.95 | — |
| 2022-06-27 | 75.90 | $9.95 | — |
| 2022-06-24 | 76.54 | $9.95 | — |
| 2022-06-23 | 77.20 | $9.95 | — |
| 2022-06-22 | 77.90 | $9.95 | 32263 |
| 2022-06-21 | 78.64 | $10.05 | 157 |
| 2022-06-17 | 78.52 | $9.96 | — |
| 2022-06-16 | 78.48 | $9.96 | 2536 |
| 2022-06-15 | 78.44 | $9.96 | 10002 |
| 2022-06-14 | 78.39 | $9.93 | 10235 |
| 2022-06-13 | 78.35 | $9.93 | — |
| 2022-06-10 | 78.32 | $9.93 | — |
| 2022-06-09 | 78.30 | $9.93 | 170 |
| 2022-06-08 | 78.27 | $9.99 | — |
| 2022-06-07 | 77.86 | $9.99 | 235 |
| 2022-06-06 | 77.44 | $9.95 | — |
| 2022-06-03 | 77.01 | $9.95 | 212 |
| 2022-06-02 | 76.57 | $9.95 | 52216 |
| 2022-06-01 | 76.09 | $9.93 | 376735 |
| 2022-05-31 | 75.59 | $9.91 | 112 |
| 2022-05-27 | 75.10 | $9.94 | — |
| 2022-05-26 | 74.43 | $9.94 | — |
| 2022-05-25 | 73.73 | $9.94 | — |
| 2022-05-24 | 72.99 | $9.94 | — |
| 2022-05-23 | 72.21 | $9.94 | 891 |
| 2022-05-20 | 71.39 | $9.92 | 31500 |
| 2022-05-19 | 70.53 | $10.03 | — |
| 2022-05-18 | 69.21 | $10.03 | — |
| 2022-05-17 | 67.83 | $10.03 | — |
| 2022-05-16 | 66.37 | $10.03 | — |
| 2022-05-13 | 64.83 | $10.03 | — |
| 2022-05-12 | 63.21 | $10.03 | — |
| 2022-05-11 | 61.51 | $10.03 | — |
| 2022-05-10 | 59.72 | $10.03 | — |
| 2022-05-09 | 57.83 | $10.03 | — |
| 2022-05-06 | 55.85 | $10.03 | — |
| 2022-05-05 | 53.75 | $10.03 | — |
| 2022-05-04 | 51.55 | $10.03 | 271 |
| 2022-05-03 | 49.24 | $9.97 | — |
| 2022-05-02 | 46.80 | $9.97 | 8300 |
| 2022-04-29 | 44.24 | $9.97 | — |
| 2022-04-28 | 41.54 | $9.97 | 907 |
| 2022-04-27 | 38.70 | $9.95 | 100 |
| 2022-04-26 | 35.71 | $9.95 | — |
| 2022-04-25 | 32.56 | $9.95 | 838 |
| 2022-04-22 | 29.25 | $9.97 | — |
| 2022-04-21 | 25.74 | $9.97 | 750091 |
| 2022-04-20 | 22.03 | $9.99 | — |
| 2022-04-19 | 18.11 | $9.99 | — |
| 2022-04-18 | 13.98 | $9.99 | — |
| 2022-04-14 | 9.63 | $9.99 | 823 |
| 2022-04-13 | 5.06 | $9.93 | — |
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