Is Hennessy Capital Investment Corp. VI (HCVI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Hennessy Capital Investment Corp. VI (HCVI) research center and poll results.
NASDAQ : HCVI
Hennessy Capital Investment Corp. VI
$11.4 USD
$1.42 (14.23%)
- Volume
- 0
- Average Volume
- 3.14K
- Market Capitalization
- $166.91M
- P/E Ratio
- -20.36
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $14.00
- Year Low
- $5.78
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.04
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
10.27
2025-06-05
Close Price
$11.40
Vol: 21300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.63
Average
10.20
Maximum
11.03
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-06-05 | 10.27 | $11.40 | 21300 |
| 2025-06-04 | 10.25 | $9.98 | 634 |
| 2025-06-03 | 10.31 | $11.05 | 3 |
| 2025-06-02 | 10.30 | $11.05 | 1 |
| 2025-05-30 | 10.30 | $11.05 | 6003 |
| 2025-05-29 | 10.30 | $8.44 | 2200 |
| 2025-05-28 | 10.43 | $8.50 | 1110 |
| 2025-05-27 | 10.55 | $11.00 | 700 |
| 2025-05-23 | 10.55 | $9.05 | 100 |
| 2025-05-22 | 10.64 | $9.00 | 400 |
| 2025-05-21 | 10.73 | $11.10 | 2200 |
| 2025-05-20 | 10.72 | $9.25 | 300 |
| 2025-05-19 | 10.79 | $9.44 | 200 |
| 2025-05-16 | 10.85 | $9.25 | 200 |
| 2025-05-15 | 10.93 | $8.70 | 1300 |
| 2025-05-14 | 11.03 | $12.00 | — |
| 2025-05-13 | 10.96 | $12.00 | 12600 |
| 2025-05-12 | 10.90 | $11.28 | 3300 |
| 2025-05-09 | 10.87 | $10.80 | 9500 |
| 2025-05-08 | 10.87 | $11.04 | 6800 |
| 2025-05-07 | 10.86 | $11.05 | 23000 |
| 2025-05-06 | 10.85 | $11.10 | 46000 |
| 2025-05-05 | 10.83 | $10.99 | — |
| 2025-05-02 | 10.81 | $10.99 | — |
| 2025-05-01 | 10.84 | $10.99 | — |
| 2025-04-30 | 10.84 | $10.99 | — |
| 2025-04-29 | 10.83 | $10.99 | 1500 |
| 2025-04-28 | 10.82 | $11.00 | 600 |
| 2025-04-25 | 10.81 | $10.84 | — |
| 2025-04-24 | 10.81 | $10.84 | 9000 |
| 2025-04-23 | 10.81 | $10.80 | 3222 |
| 2025-04-22 | 10.81 | $10.70 | 3 |
| 2025-04-21 | 10.82 | $10.70 | — |
| 2025-04-17 | 10.82 | $10.70 | — |
| 2025-04-16 | 10.83 | $10.70 | 2200 |
| 2025-04-15 | 10.83 | $10.66 | 500 |
| 2025-04-14 | 10.84 | $10.80 | 8 |
| 2025-04-11 | 10.84 | $10.80 | 800 |
| 2025-04-10 | 10.84 | $10.80 | — |
| 2025-04-09 | 10.84 | $10.80 | 700 |
| 2025-04-08 | 10.83 | $10.80 | 800 |
| 2025-04-07 | 10.83 | $10.80 | 1400 |
| 2025-04-04 | 10.83 | $10.50 | 11200 |
| 2025-04-03 | 10.84 | $11.67 | 19200 |
| 2025-04-02 | 10.80 | $10.85 | 6036 |
| 2025-04-01 | 10.79 | $10.85 | 6800 |
| 2025-03-31 | 10.79 | $10.88 | 3500 |
| 2025-03-28 | 10.78 | $10.79 | 900 |
| 2025-03-27 | 10.78 | $10.81 | — |
| 2025-03-26 | 10.78 | $10.82 | 201 |
| 2025-03-25 | 10.78 | $10.83 | 220 |
| 2025-03-24 | 10.77 | $10.80 | — |
| 2025-03-21 | 10.77 | $10.80 | 5006 |
| 2025-03-20 | 10.77 | $10.80 | 4000 |
| 2025-03-19 | 10.76 | $10.80 | — |
| 2025-03-18 | 10.76 | $10.80 | — |
| 2025-03-17 | 10.76 | $10.80 | 2000 |
| 2025-03-14 | 10.76 | $10.77 | 1501 |
| 2025-03-13 | 10.76 | $10.76 | — |
| 2025-03-12 | 10.76 | $10.76 | — |
| 2025-03-11 | 10.76 | $10.76 | — |
| 2025-03-10 | 10.75 | $10.76 | — |
| 2025-03-07 | 10.75 | $10.76 | — |
| 2025-03-06 | 10.75 | $10.76 | — |
| 2025-03-05 | 10.75 | $10.76 | — |
| 2025-03-04 | 10.75 | $10.76 | — |
| 2025-03-03 | 10.75 | $10.76 | — |
| 2025-02-28 | 10.74 | $10.76 | — |
| 2025-02-27 | 10.74 | $10.76 | — |
| 2025-02-26 | 10.74 | $10.76 | 1900 |
| 2025-02-25 | 10.74 | $10.75 | — |
| 2025-02-24 | 10.73 | $10.75 | — |
| 2025-02-21 | 10.73 | $10.75 | — |
| 2025-02-20 | 10.73 | $10.75 | 496 |
| 2025-02-19 | 10.72 | $10.75 | 403 |
| 2025-02-18 | 10.72 | $10.75 | 114 |
| 2025-02-14 | 10.71 | $10.75 | 101 |
| 2025-02-13 | 10.71 | $10.75 | — |
| 2025-02-12 | 10.70 | $10.75 | — |
| 2025-02-11 | 10.69 | $10.75 | 1609 |
| 2025-02-10 | 10.69 | $10.75 | — |
| 2025-02-07 | 10.68 | $10.75 | — |
| 2025-02-06 | 10.68 | $10.75 | 1609 |
| 2025-02-05 | 10.67 | $10.71 | — |
| 2025-02-04 | 10.66 | $10.71 | — |
| 2025-02-03 | 10.66 | $10.71 | — |
| 2025-01-31 | 10.65 | $10.71 | — |
| 2025-01-30 | 10.65 | $10.71 | — |
| 2025-01-29 | 10.64 | $10.71 | — |
| 2025-01-28 | 10.64 | $10.71 | — |
| 2025-01-27 | 10.63 | $10.71 | 11226 |
| 2025-01-24 | 10.62 | $10.72 | 6417 |
| 2025-01-23 | 10.62 | $10.65 | 300 |
| 2025-01-22 | 10.61 | $10.65 | — |
| 2025-01-21 | 10.61 | $10.65 | 1112 |
| 2025-01-17 | 10.61 | $10.62 | 1940 |
| 2025-01-16 | 10.61 | $10.63 | 419 |
| 2025-01-15 | 10.61 | $10.64 | — |
| 2025-01-14 | 10.61 | $10.64 | — |
| 2025-01-13 | 10.60 | $10.64 | 323 |
| 2025-01-10 | 10.60 | $10.62 | — |
| 2025-01-08 | 10.60 | $10.62 | 400 |
| 2025-01-07 | 10.60 | $10.64 | 711 |
| 2025-01-06 | 10.60 | $10.60 | 200 |
| 2025-01-03 | 10.59 | $10.60 | 1574 |
| 2025-01-02 | 10.59 | $10.59 | — |
| 2024-12-31 | 10.59 | $10.59 | — |
| 2024-12-30 | 10.58 | $10.59 | — |
| 2024-12-27 | 10.58 | $10.59 | 201 |
| 2024-12-26 | 10.58 | $10.58 | — |
| 2024-12-24 | 10.57 | $10.58 | — |
| 2024-12-23 | 10.57 | $10.58 | 600 |
| 2024-12-20 | 10.57 | $10.60 | — |
| 2024-12-19 | 10.56 | $10.60 | 340 |
| 2024-12-18 | 10.56 | $10.58 | 3349 |
| 2024-12-17 | 10.56 | $10.62 | — |
| 2024-12-16 | 10.55 | $10.62 | — |
| 2024-12-13 | 10.55 | $10.62 | — |
| 2024-12-12 | 10.54 | $10.62 | — |
| 2024-12-11 | 10.54 | $10.62 | — |
| 2024-12-10 | 10.53 | $10.62 | 1226 |
| 2024-12-09 | 10.53 | $10.60 | 8500 |
| 2024-12-06 | 10.52 | $10.54 | — |
| 2024-12-05 | 10.52 | $10.54 | — |
| 2024-12-04 | 10.52 | $10.54 | 104 |
| 2024-12-03 | 10.52 | $10.52 | — |
| 2024-12-02 | 10.52 | $10.52 | — |
| 2024-11-29 | 10.52 | $10.52 | — |
| 2024-11-27 | 10.52 | $10.52 | — |
| 2024-11-26 | 10.52 | $10.52 | — |
| 2024-11-25 | 10.52 | $10.52 | 629 |
| 2024-11-22 | 10.52 | $10.52 | 206 |
| 2024-11-21 | 10.52 | $10.52 | 202 |
| 2024-11-20 | 10.52 | $10.52 | 110 |
| 2024-11-19 | 10.52 | $10.51 | 1701 |
| 2024-11-18 | 10.52 | $10.51 | 1300 |
| 2024-11-15 | 10.52 | $10.52 | — |
| 2024-11-14 | 10.52 | $10.52 | — |
| 2024-11-13 | 10.52 | $10.52 | — |
| 2024-11-12 | 10.52 | $10.52 | — |
| 2024-11-11 | 10.52 | $10.52 | 105 |
| 2024-11-08 | 10.52 | $10.52 | 302 |
| 2024-11-07 | 10.52 | $10.52 | — |
| 2024-11-06 | 10.52 | $10.52 | 1112 |
| 2024-11-05 | 10.52 | $10.52 | — |
| 2024-11-04 | 10.52 | $10.52 | — |
| 2024-11-01 | 10.52 | $10.52 | 700 |
| 2024-10-31 | 10.53 | $10.51 | — |
| 2024-10-30 | 10.53 | $10.51 | 13948 |
| 2024-10-29 | 10.53 | $10.51 | 384449 |
| 2024-10-28 | 10.54 | $10.51 | — |
| 2024-10-25 | 10.59 | $10.51 | — |
| 2024-10-24 | 10.60 | $10.51 | 24706 |
| 2024-10-23 | 10.63 | $10.54 | 1900 |
| 2024-10-22 | 10.66 | $10.56 | — |
| 2024-10-21 | 10.67 | $10.56 | — |
| 2024-10-18 | 10.68 | $10.57 | 3596 |
| 2024-10-17 | 10.68 | $10.52 | — |
| 2024-10-16 | 10.69 | $10.52 | — |
| 2024-10-15 | 10.70 | $10.52 | — |
| 2024-10-14 | 10.71 | $10.52 | — |
| 2024-10-11 | 10.71 | $10.52 | 1800 |
| 2024-10-10 | 10.72 | $10.51 | 3000 |
| 2024-10-09 | 10.73 | $10.50 | 2606 |
| 2024-10-08 | 10.74 | $10.54 | 2106 |
| 2024-10-07 | 10.74 | $10.52 | 161000 |
| 2024-10-04 | 10.75 | $10.54 | 596700 |
| 2024-10-03 | 10.75 | $10.54 | 1538 |
| 2024-10-02 | 10.75 | $10.54 | 5700 |
| 2024-10-01 | 10.76 | $10.68 | 66700 |
| 2024-09-30 | 10.76 | $11.59 | 677710 |
| 2024-09-27 | 10.71 | $10.76 | 400100 |
| 2024-09-26 | 10.70 | $11.00 | 300 |
| 2024-09-25 | 10.68 | $11.20 | 6341 |
| 2024-09-24 | 10.65 | $10.75 | 635200 |
| 2024-09-23 | 10.65 | $10.68 | 2500 |
| 2024-09-20 | 10.65 | $10.68 | 7033 |
| 2024-09-19 | 10.64 | $10.69 | 12509 |
| 2024-09-18 | 10.64 | $10.67 | 592 |
| 2024-09-17 | 10.64 | $10.68 | 4000 |
| 2024-09-16 | 10.64 | $10.67 | 375800 |
| 2024-09-13 | 10.63 | $10.66 | 80003 |
| 2024-09-12 | 10.63 | $10.66 | — |
| 2024-09-11 | 10.63 | $10.66 | 331300 |
| 2024-09-10 | 10.63 | $10.63 | 1400 |
| 2024-09-09 | 10.63 | $10.62 | 100 |
| 2024-09-06 | 10.63 | $10.62 | — |
| 2024-09-05 | 10.63 | $10.62 | 1808 |
| 2024-09-04 | 10.63 | $10.65 | 1600 |
| 2024-09-03 | 10.63 | $10.62 | — |
| 2024-08-30 | 10.63 | $10.62 | — |
| 2024-08-29 | 10.63 | $10.62 | 643 |
| 2024-08-28 | 10.63 | $10.64 | 23 |
| 2024-08-27 | 10.63 | $10.64 | 3540 |
| 2024-08-26 | 10.63 | $10.64 | — |
| 2024-08-23 | 10.62 | $10.64 | — |
| 2024-08-22 | 10.62 | $10.64 | 2202 |
| 2024-08-21 | 10.62 | $10.64 | 273302 |
| 2024-08-20 | 10.62 | $10.65 | 5600 |
| 2024-08-19 | 10.61 | $10.61 | 238 |
| 2024-08-16 | 10.61 | $10.61 | 103 |
| 2024-08-15 | 10.61 | $10.61 | 200 |
| 2024-08-14 | 10.61 | $10.61 | 107 |
| 2024-08-13 | 10.61 | $10.61 | 1835 |
| 2024-08-12 | 10.61 | $10.61 | 1212 |
| 2024-08-09 | 10.60 | $10.63 | 200333 |
| 2024-08-08 | 10.60 | $10.75 | 2700 |
| 2024-08-07 | 10.59 | $10.60 | 600 |
| 2024-08-06 | 10.59 | $10.60 | 225 |
| 2024-08-05 | 10.59 | $10.62 | — |
| 2024-08-02 | 10.59 | $10.62 | 2100 |
| 2024-08-01 | 10.58 | $10.61 | 946 |
| 2024-07-31 | 10.58 | $10.60 | 1421 |
| 2024-07-30 | 10.58 | $10.63 | 4032 |
| 2024-07-29 | 10.57 | $10.59 | 300 |
| 2024-07-26 | 10.57 | $10.60 | 500 |
| 2024-07-25 | 10.57 | $10.60 | 232004 |
| 2024-07-24 | 10.57 | $10.58 | 35500 |
| 2024-07-23 | 10.57 | $10.59 | 643 |
| 2024-07-22 | 10.57 | $10.59 | 5138 |
| 2024-07-19 | 10.56 | $10.57 | 419 |
| 2024-07-18 | 10.56 | $10.57 | 2478 |
| 2024-07-17 | 10.56 | $10.57 | 2201 |
| 2024-07-15 | 10.56 | $10.57 | 425 |
| 2024-07-11 | 10.55 | $10.57 | 1896 |
| 2024-07-10 | 10.55 | $10.57 | 3821 |
| 2024-07-08 | 10.55 | $10.58 | 20781 |
| 2024-07-05 | 10.55 | $10.58 | 2957 |
| 2024-07-02 | 10.54 | $10.58 | 1242 |
| 2024-06-27 | 10.54 | $10.55 | 1556 |
| 2024-06-26 | 10.53 | $10.58 | 365 |
| 2024-06-24 | 10.53 | $10.55 | 350137 |
| 2024-06-21 | 10.53 | $10.54 | 4050 |
| 2024-06-20 | 10.53 | $10.54 | 815 |
| 2024-06-17 | 10.52 | $10.54 | 131 |
| 2024-06-06 | 10.52 | $10.58 | 439 |
| 2024-06-05 | 10.52 | $10.58 | 456 |
| 2024-06-04 | 10.51 | $10.58 | 1148 |
| 2024-06-03 | 10.50 | $10.55 | 1439 |
| 2024-05-29 | 10.50 | $10.52 | 52689 |
| 2024-05-28 | 10.50 | $10.52 | 100 |
| 2024-05-24 | 10.49 | $10.52 | 335 |
| 2024-05-23 | 10.49 | $10.52 | — |
| 2024-05-17 | 10.48 | $10.52 | 50854 |
| 2024-05-16 | 10.48 | $10.55 | 2736 |
| 2024-05-13 | 10.47 | $10.50 | 6 |
| 2024-05-09 | 10.47 | $10.50 | 8064 |
| 2024-05-08 | 10.47 | $10.50 | 6777 |
| 2024-05-07 | 10.46 | $10.50 | 831 |
| 2024-05-01 | 10.46 | $10.50 | 15169 |
| 2024-04-30 | 10.45 | $10.49 | 2887 |
| 2024-04-29 | 10.45 | $10.50 | 8261 |
| 2024-04-23 | 10.45 | $10.49 | 524 |
| 2024-04-22 | 10.44 | $10.50 | 3364 |
| 2024-04-18 | 10.44 | $10.48 | 3129 |
| 2024-04-17 | 10.43 | $10.49 | 97393 |
| 2024-04-15 | 10.43 | $10.46 | 1603 |
| 2024-04-12 | 10.43 | $10.45 | 120 |
| 2024-04-11 | 10.43 | $10.45 | 11484 |
| 2024-04-10 | 10.42 | $10.46 | 13055 |
| 2024-04-09 | 10.42 | $10.44 | 25085 |
| 2024-04-05 | 10.42 | $10.44 | 10540 |
| 2024-04-04 | 10.42 | $10.44 | 52658 |
| 2024-04-03 | 10.41 | $10.43 | 4 |
| 2024-04-02 | 10.41 | $10.43 | — |
| 2024-04-01 | 10.41 | $10.43 | — |
| 2024-03-28 | 10.41 | $10.43 | — |
| 2024-03-27 | 10.40 | $10.43 | 21575 |
| 2024-03-26 | 10.40 | $10.42 | 2 |
| 2024-03-25 | 10.40 | $10.41 | 536 |
| 2024-03-21 | 10.40 | $10.42 | 79390 |
| 2024-03-20 | 10.40 | $10.40 | 422 |
| 2024-03-19 | 10.40 | $10.42 | 21804 |
| 2024-03-18 | 10.40 | $10.40 | 585 |
| 2024-03-15 | 10.40 | $10.41 | 8473 |
| 2024-03-14 | 10.40 | $10.44 | 191 |
| 2024-03-13 | 10.39 | $10.40 | 4868 |
| 2024-03-12 | 10.39 | $10.40 | 2097 |
| 2024-03-11 | 10.39 | $10.41 | 46 |
| 2024-03-08 | 10.39 | $10.41 | 3228 |
| 2024-03-07 | 10.39 | $10.40 | 29785 |
| 2024-03-04 | 10.39 | $10.40 | 1975 |
| 2024-02-28 | 10.38 | $10.38 | 40406 |
| 2024-02-27 | 10.38 | $10.40 | 26819 |
| 2024-02-26 | 10.38 | $10.39 | 57550 |
| 2024-02-23 | 10.38 | $10.37 | 100 |
| 2024-02-22 | 10.38 | $10.37 | 24016 |
| 2024-02-21 | 10.38 | $10.38 | 347310 |
| 2024-02-20 | 10.37 | $10.39 | — |
| 2024-02-16 | 10.37 | $10.39 | — |
| 2024-02-15 | 10.37 | $10.39 | 2102 |
| 2024-02-14 | 10.37 | $10.40 | — |
| 2024-02-13 | 10.37 | $10.40 | — |
| 2024-02-12 | 10.36 | $10.40 | — |
| 2024-02-09 | 10.36 | $10.40 | 9113 |
| 2024-02-08 | 10.36 | $10.40 | 116 |
| 2024-02-07 | 10.36 | $10.38 | 5290 |
| 2024-02-06 | 10.41 | $10.38 | 144 |
| 2024-02-05 | 10.42 | $10.37 | 2637 |
| 2024-02-02 | 10.42 | $10.37 | 125 |
| 2024-02-01 | 10.43 | $10.37 | 149 |
| 2024-01-31 | 10.43 | $10.34 | 191 |
| 2024-01-30 | 10.43 | $10.34 | 1106 |
| 2024-01-29 | 10.44 | $10.35 | 77908 |
| 2024-01-26 | 10.44 | $10.35 | 13406 |
| 2024-01-25 | 10.45 | $10.35 | 12813 |
| 2024-01-24 | 10.45 | $10.35 | 10138 |
| 2024-01-23 | 10.46 | $10.35 | 14313 |
| 2024-01-22 | 10.46 | $10.35 | 82735 |
| 2024-01-19 | 10.46 | $10.35 | — |
| 2024-01-18 | 10.47 | $10.35 | — |
| 2024-01-17 | 10.48 | $10.35 | 1323 |
| 2024-01-16 | 10.48 | $10.32 | 421091 |
| 2024-01-12 | 10.49 | $10.34 | 8305 |
| 2024-01-11 | 10.49 | $10.41 | 27351 |
| 2024-01-10 | 10.49 | $10.52 | 1.0M |
| 2024-01-09 | 10.49 | $11.32 | 2451 |
| 2024-01-08 | 10.45 | $10.48 | — |
| 2024-01-05 | 10.45 | $10.48 | 20673 |
| 2024-01-04 | 10.45 | $10.43 | 533 |
| 2024-01-03 | 10.45 | $10.45 | — |
| 2024-01-02 | 10.45 | $10.45 | 36913 |
| 2023-12-29 | 10.45 | $10.45 | 29683 |
| 2023-12-28 | 10.45 | $10.43 | 37360 |
| 2023-12-27 | 10.45 | $10.44 | 1352 |
| 2023-12-26 | 10.44 | $10.43 | 213614 |
| 2023-12-22 | 10.44 | $10.42 | 268470 |
| 2023-12-21 | 10.44 | $10.43 | 28595 |
| 2023-12-20 | 10.44 | $10.43 | 727 |
| 2023-12-19 | 10.44 | $10.46 | 19255 |
| 2023-12-18 | 10.44 | $10.47 | 116532 |
| 2023-12-15 | 10.44 | $10.44 | 1475 |
| 2023-12-14 | 10.43 | $10.44 | 340 |
| 2023-12-13 | 10.43 | $10.45 | 96090 |
| 2023-12-12 | 10.43 | $10.46 | 15329 |
| 2023-12-11 | 10.43 | $10.46 | 520077 |
| 2023-12-08 | 10.43 | $10.46 | 177423 |
| 2023-12-07 | 10.43 | $10.46 | 17112 |
| 2023-12-06 | 10.42 | $10.45 | 1027 |
| 2023-12-05 | 10.42 | $10.45 | 6760 |
| 2023-12-04 | 10.42 | $10.45 | 12173 |
| 2023-12-01 | 10.41 | $10.45 | 6373 |
| 2023-11-30 | 10.41 | $10.44 | 12076 |
| 2023-11-29 | 10.40 | $10.41 | 201149 |
| 2023-11-28 | 10.40 | $10.42 | 102 |
| 2023-11-27 | 10.40 | $10.42 | 100 |
| 2023-11-24 | 10.40 | $10.42 | 105 |
| 2023-11-22 | 10.40 | $10.42 | 104 |
| 2023-11-21 | 10.39 | $10.41 | 2424 |
| 2023-11-20 | 10.39 | $10.40 | 4225 |
| 2023-11-17 | 10.39 | $10.40 | 6055 |
| 2023-11-16 | 10.39 | $10.40 | 100467 |
| 2023-11-15 | 10.39 | $10.40 | 16913 |
| 2023-11-14 | 10.38 | $10.40 | 17378 |
| 2023-11-13 | 10.38 | $10.48 | 8678 |
| 2023-11-10 | 10.37 | $10.41 | — |
| 2023-11-09 | 10.37 | $10.41 | 271 |
| 2023-11-08 | 10.37 | $10.39 | — |
| 2023-11-07 | 10.37 | $10.39 | 51497 |
| 2023-11-06 | 10.37 | $10.38 | 18526 |
| 2023-11-03 | 10.36 | $10.38 | 25761 |
| 2023-11-02 | 10.36 | $10.37 | 37703 |
| 2023-11-01 | 10.36 | $10.37 | 1528 |
| 2023-10-31 | 10.36 | $10.38 | 43085 |
| 2023-10-30 | 10.36 | $10.38 | 59247 |
| 2023-10-27 | 10.35 | $10.37 | 852 |
| 2023-10-26 | 10.35 | $10.37 | 39404 |
| 2023-10-25 | 10.35 | $10.37 | 614 |
| 2023-10-24 | 10.36 | $10.37 | — |
| 2023-10-23 | 10.36 | $10.37 | 256 |
| 2023-10-20 | 10.36 | $10.37 | 825638 |
| 2023-10-19 | 10.36 | $10.36 | 1782 |
| 2023-10-18 | 10.36 | $10.36 | 2936 |
| 2023-10-17 | 10.36 | $10.36 | 606509 |
| 2023-10-16 | 10.36 | $10.36 | 15583 |
| 2023-10-13 | 10.36 | $10.35 | 118232 |
| 2023-10-12 | 10.36 | $10.35 | 82128 |
| 2023-10-11 | 10.36 | $10.36 | 9942 |
| 2023-10-10 | 10.36 | $10.36 | 1.5M |
| 2023-10-09 | 10.36 | $10.35 | 160217 |
| 2023-10-06 | 10.36 | $10.34 | 125715 |
| 2023-10-05 | 10.37 | $10.34 | 2.9M |
| 2023-10-04 | 10.37 | $10.34 | 1.0M |
| 2023-10-03 | 10.37 | $10.33 | 1.6M |
| 2023-10-02 | 10.37 | $10.34 | 6.4M |
| 2023-09-29 | 10.37 | $10.33 | 4.0M |
| 2023-09-28 | 10.37 | $10.39 | 599974 |
| 2023-09-27 | 10.36 | $10.40 | 378186 |
| 2023-09-26 | 10.36 | $10.39 | 1.8M |
| 2023-09-25 | 10.36 | $10.38 | 3.6M |
| 2023-09-22 | 10.35 | $10.38 | 1.9M |
| 2023-09-21 | 10.35 | $10.39 | 24.2M |
| 2023-09-20 | 10.35 | $10.39 | 9.2M |
| 2023-09-19 | 10.35 | $10.37 | 142260 |
| 2023-09-18 | 10.34 | $10.36 | 142047 |
| 2023-09-15 | 10.34 | $10.36 | 25775 |
| 2023-09-14 | 10.34 | $10.37 | 192696 |
| 2023-09-13 | 10.34 | $10.37 | 244693 |
| 2023-09-12 | 10.34 | $10.36 | 1.6M |
| 2023-09-11 | 10.33 | $10.36 | 70044 |
| 2023-09-08 | 10.33 | $10.37 | 664617 |
| 2023-09-07 | 10.33 | $10.35 | 175219 |
| 2023-09-06 | 10.33 | $10.35 | 104441 |
| 2023-09-05 | 10.32 | $10.33 | — |
| 2023-09-01 | 10.32 | $10.33 | 25065 |
| 2023-08-31 | 10.32 | $10.32 | 15104 |
| 2023-08-30 | 10.32 | $10.34 | 2152 |
| 2023-08-29 | 10.32 | $10.34 | 5288 |
| 2023-08-28 | 10.31 | $10.33 | — |
| 2023-08-25 | 10.31 | $10.33 | 203486 |
| 2023-08-24 | 10.31 | $10.34 | 751426 |
| 2023-08-23 | 10.31 | $10.33 | 275091 |
| 2023-08-22 | 10.31 | $10.33 | — |
| 2023-08-21 | 10.30 | $10.33 | 971 |
| 2023-08-18 | 10.30 | $10.32 | 100 |
| 2023-08-17 | 10.30 | $10.32 | 10833 |
| 2023-08-16 | 10.30 | $10.32 | 30809 |
| 2023-08-15 | 10.30 | $10.31 | 2991 |
| 2023-08-14 | 10.29 | $10.31 | 12786 |
| 2023-08-11 | 10.29 | $10.32 | 2119 |
| 2023-08-10 | 10.29 | $10.32 | 121921 |
| 2023-08-09 | 10.29 | $10.31 | 15334 |
| 2023-08-08 | 10.29 | $10.30 | 29471 |
| 2023-08-07 | 10.29 | $10.31 | 32956 |
| 2023-08-04 | 10.28 | $10.29 | 5692 |
| 2023-08-03 | 10.28 | $10.31 | 10951 |
| 2023-08-02 | 10.28 | $10.30 | 111526 |
| 2023-08-01 | 10.28 | $10.28 | 52972 |
| 2023-07-31 | 10.28 | $10.29 | 182640 |
| 2023-07-28 | 10.28 | $10.28 | 100953 |
| 2023-07-27 | 10.27 | $10.29 | 1.1M |
| 2023-07-26 | 10.27 | $10.28 | 5502 |
| 2023-07-25 | 10.27 | $10.28 | 605764 |
| 2023-07-24 | 10.27 | $10.29 | 18559 |
| 2023-07-21 | 10.27 | $10.29 | 26386 |
| 2023-07-20 | 10.27 | $10.28 | 100882 |
| 2023-07-19 | 10.27 | $10.28 | 852576 |
| 2023-07-18 | 10.26 | $10.29 | 364 |
| 2023-07-17 | 10.26 | $10.28 | 180548 |
| 2023-07-14 | 10.26 | $10.28 | 78710 |
| 2023-07-13 | 10.26 | $10.27 | 1905 |
| 2023-07-12 | 10.26 | $10.28 | 37195 |
| 2023-07-11 | 10.25 | $10.27 | — |
| 2023-07-10 | 10.25 | $10.27 | 163387 |
| 2023-07-07 | 10.25 | $10.27 | 2.6M |
| 2023-07-06 | 10.25 | $10.26 | — |
| 2023-07-05 | 10.25 | $10.26 | — |
| 2023-07-03 | 10.24 | $10.26 | 15032 |
| 2023-06-30 | 10.24 | $10.26 | 20316 |
| 2023-06-29 | 10.24 | $10.26 | 829 |
| 2023-06-28 | 10.24 | $10.27 | 2608 |
| 2023-06-27 | 10.23 | $10.25 | 1979 |
| 2023-06-26 | 10.23 | $10.26 | 106 |
| 2023-06-23 | 10.22 | $10.25 | 4400 |
| 2023-06-22 | 10.22 | $10.25 | 31097 |
| 2023-06-21 | 10.22 | $10.25 | 76737 |
| 2023-06-20 | 10.21 | $10.24 | — |
| 2023-06-16 | 10.21 | $10.24 | 902 |
| 2023-06-15 | 10.20 | $10.25 | 5695 |
| 2023-06-14 | 10.20 | $10.24 | 5969 |
| 2023-06-13 | 10.20 | $10.25 | 131 |
| 2023-06-12 | 10.19 | $10.23 | 319 |
| 2023-06-09 | 10.19 | $10.23 | 106 |
| 2023-06-08 | 10.19 | $10.22 | 6317 |
| 2023-06-07 | 10.18 | $10.22 | — |
| 2023-06-06 | 10.18 | $10.22 | 1301 |
| 2023-06-05 | 10.18 | $10.23 | 7716 |
| 2023-06-02 | 10.17 | $10.22 | 311 |
| 2023-06-01 | 10.17 | $10.20 | — |
| 2023-05-31 | 10.17 | $10.20 | 9647 |
| 2023-05-30 | 10.17 | $10.19 | 8168 |
| 2023-05-26 | 10.17 | $10.18 | 29300 |
| 2023-05-25 | 10.17 | $10.18 | 257 |
| 2023-05-24 | 10.16 | $10.18 | 929 |
| 2023-05-23 | 10.16 | $10.17 | — |
| 2023-05-22 | 10.16 | $10.17 | 159105 |
| 2023-05-19 | 10.16 | $10.16 | 2014 |
| 2023-05-18 | 10.15 | $10.16 | 17513 |
| 2023-05-17 | 10.15 | $10.17 | 19348 |
| 2023-05-16 | 10.15 | $10.20 | 3792 |
| 2023-05-15 | 10.15 | $10.16 | 14344 |
| 2023-05-12 | 10.15 | $10.16 | 6922 |
| 2023-05-11 | 10.15 | $10.16 | 803 |
| 2023-05-10 | 10.15 | $10.16 | 3731 |
| 2023-05-09 | 10.15 | $10.17 | 4577 |
| 2023-05-08 | 10.14 | $10.16 | 1338 |
| 2023-05-05 | 10.14 | $10.15 | — |
| 2023-05-04 | 10.14 | $10.15 | — |
| 2023-05-03 | 10.14 | $10.15 | 6346 |
| 2023-05-02 | 10.14 | $10.23 | 418 |
| 2023-05-01 | 10.13 | $10.15 | 2.0M |
| 2023-04-28 | 10.13 | $10.13 | — |
| 2023-04-27 | 10.13 | $10.13 | — |
| 2023-04-26 | 10.13 | $10.13 | 38872 |
| 2023-04-25 | 10.12 | $10.11 | 23227 |
| 2023-04-24 | 10.12 | $10.11 | 7640 |
| 2023-04-21 | 10.12 | $10.10 | 2825 |
| 2023-04-20 | 10.12 | $10.14 | 16673 |
| 2023-04-19 | 10.12 | $10.14 | 710 |
| 2023-04-18 | 10.12 | $10.14 | 3352 |
| 2023-04-17 | 10.12 | $10.15 | 421 |
| 2023-04-14 | 10.11 | $10.27 | 5031 |
| 2023-04-13 | 10.11 | $10.12 | — |
| 2023-04-12 | 10.10 | $10.12 | 700 |
| 2023-04-11 | 10.10 | $10.12 | 22825 |
| 2023-04-10 | 10.11 | $10.12 | 803 |
| 2023-04-06 | 10.11 | $10.12 | 103814 |
| 2023-04-05 | 10.11 | $10.11 | 10044 |
| 2023-04-04 | 10.10 | $10.11 | 1561 |
| 2023-04-03 | 10.10 | $10.10 | 11935 |
| 2023-03-31 | 10.10 | $10.10 | 1335 |
| 2023-03-30 | 10.10 | $10.11 | — |
| 2023-03-29 | 10.10 | $10.11 | 68623 |
| 2023-03-28 | 10.10 | $10.10 | 3773 |
| 2023-03-27 | 10.09 | $10.10 | 210 |
| 2023-03-24 | 10.09 | $10.10 | 3984 |
| 2023-03-23 | 10.09 | $10.10 | 859 |
| 2023-03-22 | 10.09 | $10.09 | 1071 |
| 2023-03-21 | 10.08 | $10.10 | 200 |
| 2023-03-20 | 10.08 | $10.10 | — |
| 2023-03-17 | 10.08 | $10.10 | 27057 |
| 2023-03-16 | 10.07 | $10.09 | 102229 |
| 2023-03-15 | 10.07 | $10.10 | 5184 |
| 2023-03-14 | 10.07 | $10.12 | 159 |
| 2023-03-13 | 10.06 | $10.15 | 19160 |
| 2023-03-10 | 10.06 | $10.14 | 31283 |
| 2023-03-09 | 10.05 | $10.10 | 65077 |
| 2023-03-08 | 10.05 | $10.09 | 1461 |
| 2023-03-07 | 10.04 | $10.09 | 8867 |
| 2023-03-06 | 10.04 | $10.09 | 2257 |
| 2023-03-03 | 10.03 | $10.06 | 60841 |
| 2023-03-02 | 10.03 | $10.06 | 1152 |
| 2023-03-01 | 10.03 | $10.05 | 9869 |
| 2023-02-28 | 10.03 | $10.03 | 1994 |
| 2023-02-27 | 10.03 | $10.06 | 1200 |
| 2023-02-24 | 10.02 | $10.05 | 1775 |
| 2023-02-23 | 10.02 | $10.04 | 500 |
| 2023-02-22 | 10.01 | $10.03 | 944 |
| 2023-02-21 | 10.01 | $10.03 | 48 |
| 2023-02-17 | 10.01 | $10.03 | 13 |
| 2023-02-16 | 10.01 | $10.03 | 16624 |
| 2023-02-15 | 10.00 | $10.03 | 3504 |
| 2023-02-14 | 10.00 | $10.03 | 101687 |
| 2023-02-13 | 10.00 | $10.03 | 207975 |
| 2023-02-10 | 9.99 | $10.03 | 1445 |
| 2023-02-09 | 9.99 | $10.03 | 24325 |
| 2023-02-08 | 9.99 | $10.04 | 1885 |
| 2023-02-07 | 9.98 | $10.03 | 2268 |
| 2023-02-06 | 9.98 | $10.01 | 31924 |
| 2023-02-03 | 9.98 | $10.00 | 33380 |
| 2023-02-02 | 9.97 | $10.01 | 32158 |
| 2023-02-01 | 9.97 | $10.00 | 4130 |
| 2023-01-31 | 9.97 | $10.01 | 18593 |
| 2023-01-30 | 9.96 | $9.99 | 40540 |
| 2023-01-27 | 9.95 | $9.98 | 14863 |
| 2023-01-26 | 9.95 | $9.98 | 2298 |
| 2023-01-25 | 9.94 | $9.98 | 12828 |
| 2023-01-24 | 9.94 | $9.98 | 7176 |
| 2023-01-23 | 9.93 | $9.98 | 2075 |
| 2023-01-20 | 9.93 | $9.98 | 4558 |
| 2023-01-19 | 9.92 | $9.98 | 12056 |
| 2023-01-18 | 9.91 | $9.97 | 229581 |
| 2023-01-17 | 9.91 | $9.97 | 2368 |
| 2023-01-13 | 9.91 | $9.94 | 12451 |
| 2023-01-12 | 9.90 | $9.96 | 8856 |
| 2023-01-11 | 9.90 | $9.97 | 11554 |
| 2023-01-10 | 9.89 | $9.97 | 1.3M |
| 2023-01-09 | 9.89 | $9.96 | 37319 |
| 2023-01-06 | 9.88 | $9.94 | 449741 |
| 2023-01-05 | 9.88 | $9.93 | 1.5M |
| 2023-01-04 | 9.87 | $9.93 | 15278 |
| 2023-01-03 | 9.87 | $9.92 | 57988 |
| 2022-12-30 | 9.87 | $9.87 | 6900 |
| 2022-12-29 | 9.87 | $9.88 | 61169 |
| 2022-12-28 | 9.87 | $9.88 | 5599 |
| 2022-12-27 | 9.87 | $9.91 | 105 |
| 2022-12-23 | 9.86 | $9.88 | 8832 |
| 2022-12-22 | 9.86 | $9.85 | 103 |
| 2022-12-21 | 9.86 | $9.86 | 805 |
| 2022-12-20 | 9.86 | $9.84 | 2508 |
| 2022-12-19 | 9.85 | $9.84 | 11202 |
| 2022-12-16 | 9.85 | $9.92 | 416 |
| 2022-12-15 | 9.85 | $9.88 | 380 |
| 2022-12-14 | 9.84 | $9.88 | 10654 |
| 2022-12-13 | 9.84 | $9.84 | 1546 |
| 2022-12-12 | 9.84 | $9.89 | 133 |
| 2022-12-09 | 9.83 | $9.85 | 3259 |
| 2022-12-08 | 9.83 | $9.87 | 1827 |
| 2022-12-07 | 9.83 | $9.85 | 31472 |
| 2022-12-06 | 9.82 | $9.83 | 11257 |
| 2022-12-05 | 9.82 | $9.84 | 24863 |
| 2022-12-02 | 9.82 | $9.92 | 456 |
| 2022-12-01 | 9.82 | $9.86 | 106 |
| 2022-11-30 | 9.81 | $9.88 | 302 |
| 2022-11-29 | 9.81 | $9.84 | 7078 |
| 2022-11-28 | 9.80 | $9.83 | 347 |
| 2022-11-25 | 9.80 | $9.83 | 5877 |
| 2022-11-23 | 9.80 | $9.81 | 1305 |
| 2022-11-22 | 9.80 | $9.81 | 1900 |
| 2022-11-21 | 9.79 | $9.81 | 114 |
| 2022-11-18 | 9.79 | $9.83 | 621 |
| 2022-11-17 | 9.79 | $9.80 | 57944 |
| 2022-11-16 | 9.78 | $9.80 | 902533 |
| 2022-11-15 | 9.78 | $9.79 | 296318 |
| 2022-11-14 | 9.77 | $9.77 | 23255 |
| 2022-11-11 | 9.77 | $9.81 | — |
| 2022-11-10 | 9.77 | $9.81 | — |
| 2022-11-09 | 9.77 | $9.81 | 511690 |
| 2022-11-08 | 9.76 | $9.82 | — |
| 2022-11-07 | 9.76 | $9.82 | 123005 |
| 2022-11-04 | 9.75 | $9.81 | 6 |
| 2022-11-03 | 9.75 | $9.81 | 54070 |
| 2022-11-02 | 9.74 | $9.79 | 19423 |
| 2022-11-01 | 9.74 | $9.77 | 124499 |
| 2022-10-31 | 9.74 | $9.73 | 83948 |
| 2022-10-28 | 9.74 | $9.75 | 23843 |
| 2022-10-27 | 9.73 | $9.79 | — |
| 2022-10-26 | 9.73 | $9.79 | 1204 |
| 2022-10-25 | 9.72 | $9.75 | 398 |
| 2022-10-24 | 9.72 | $9.80 | 5401 |
| 2022-10-21 | 9.71 | $9.70 | — |
| 2022-10-20 | 9.71 | $9.70 | — |
| 2022-10-19 | 9.71 | $9.70 | 15856 |
| 2022-10-18 | 9.71 | $9.75 | 17 |
| 2022-10-17 | 9.71 | $9.75 | 910 |
| 2022-10-14 | 9.71 | $9.72 | 2105 |
| 2022-10-13 | 9.71 | $9.74 | 150658 |
| 2022-10-12 | 9.70 | $9.73 | — |
| 2022-10-11 | 9.70 | $9.73 | 86900 |
| 2022-10-10 | 9.70 | $9.72 | — |
| 2022-10-07 | 9.70 | $9.72 | 100 |
| 2022-10-06 | 9.70 | $9.74 | — |
| 2022-10-05 | 9.70 | $9.74 | 3 |
| 2022-10-04 | 9.69 | $9.74 | 53124 |
| 2022-10-03 | 9.69 | $9.69 | 23132 |
| 2022-09-30 | 9.69 | $9.70 | 127166 |
| 2022-09-29 | 9.69 | $9.66 | — |
| 2022-09-28 | 9.69 | $9.66 | 18 |
| 2022-09-27 | 9.69 | $9.66 | 75 |
| 2022-09-26 | 9.69 | $9.66 | 72834 |
| 2022-09-23 | 9.69 | $9.66 | 39846 |
| 2022-09-22 | 9.69 | $9.71 | 6148 |
| 2022-09-21 | 9.69 | $9.72 | 13300 |
| 2022-09-20 | 9.69 | $9.72 | 15712 |
| 2022-09-19 | 9.69 | $9.72 | 4500 |
| 2022-09-16 | 9.69 | $9.70 | 3200 |
| 2022-09-15 | 9.69 | $9.70 | 1 |
| 2022-09-14 | 9.69 | $9.70 | 5902 |
| 2022-09-13 | 9.68 | $9.70 | 6255 |
| 2022-09-12 | 9.68 | $9.68 | 1998 |
| 2022-09-09 | 9.68 | $9.70 | 18201 |
| 2022-09-08 | 9.68 | $9.71 | 16297 |
| 2022-09-07 | 9.68 | $9.70 | 130201 |
| 2022-09-06 | 9.68 | $9.66 | 654 |
| 2022-09-02 | 9.68 | $9.66 | 10805 |
| 2022-09-01 | 9.68 | $9.69 | 202 |
| 2022-08-31 | 9.68 | $9.69 | 16 |
| 2022-08-30 | 9.68 | $9.69 | 173 |
| 2022-08-29 | 9.68 | $9.69 | 300 |
| 2022-08-26 | 9.68 | $9.69 | 2213 |
| 2022-08-25 | 9.67 | $9.66 | 473 |
| 2022-08-24 | 9.68 | $9.69 | 11177 |
| 2022-08-23 | 9.67 | $9.68 | 500306 |
| 2022-08-22 | 9.67 | $9.69 | — |
| 2022-08-19 | 9.67 | $9.69 | 980 |
| 2022-08-18 | 9.67 | $9.68 | — |
| 2022-08-17 | 9.67 | $9.68 | 600001 |
| 2022-08-16 | 9.67 | $9.67 | — |
| 2022-08-15 | 9.67 | $9.67 | — |
| 2022-08-12 | 9.66 | $9.67 | 1402 |
| 2022-08-11 | 9.66 | $9.67 | 995 |
| 2022-08-10 | 9.66 | $9.67 | 5314 |
| 2022-08-09 | 9.66 | $9.67 | — |
| 2022-08-08 | 9.66 | $9.67 | 1400 |
| 2022-08-05 | 9.66 | $9.68 | 200 |
| 2022-08-04 | 9.65 | $9.69 | 200 |
| 2022-08-03 | 9.65 | $9.67 | 7767 |
| 2022-08-02 | 9.65 | $9.67 | 1839 |
| 2022-08-01 | 9.65 | $9.67 | 2919 |
| 2022-07-29 | 9.65 | $9.66 | 3009 |
| 2022-07-28 | 9.65 | $9.67 | 212 |
| 2022-07-27 | 9.65 | $9.66 | 200 |
| 2022-07-26 | 9.65 | $9.66 | 6800 |
| 2022-07-25 | 9.65 | $9.65 | 6714 |
| 2022-07-22 | 9.64 | $9.65 | 8323 |
| 2022-07-21 | 9.65 | $9.65 | — |
| 2022-07-20 | 9.65 | $9.65 | 10409 |
| 2022-07-19 | 9.65 | $9.66 | 10201 |
| 2022-07-18 | 9.65 | $9.64 | 23108 |
| 2022-07-15 | 9.65 | $9.64 | 4393 |
| 2022-07-14 | 9.66 | $9.64 | 7946 |
| 2022-07-13 | 9.66 | $9.64 | 2701 |
| 2022-07-12 | 9.66 | $9.65 | 2677 |
| 2022-07-11 | 9.66 | $9.65 | 200 |
| 2022-07-08 | 9.66 | $9.64 | 1751 |
| 2022-07-07 | 9.66 | $9.65 | 51018 |
| 2022-07-06 | 9.66 | $9.65 | 400 |
| 2022-07-05 | 9.66 | $9.65 | 289546 |
| 2022-07-01 | 9.66 | $9.65 | 216 |
| 2022-06-30 | 9.66 | $9.61 | 3.5M |
| 2022-06-29 | 9.66 | $9.63 | 750023 |
| 2022-06-28 | 9.66 | $9.65 | — |
| 2022-06-27 | 9.66 | $9.65 | 301752 |
| 2022-06-24 | 9.66 | $9.65 | 468 |
| 2022-06-23 | 9.66 | $9.69 | — |
| 2022-06-22 | 9.66 | $9.69 | 21606 |
| 2022-06-21 | 9.66 | $9.68 | 686 |
| 2022-06-17 | 9.66 | $9.69 | 19484 |
| 2022-06-16 | 9.66 | $9.69 | 6 |
| 2022-06-15 | 9.66 | $9.69 | 50607 |
| 2022-06-14 | 9.65 | $9.62 | 3367 |
| 2022-06-13 | 9.66 | $9.65 | 5 |
| 2022-06-10 | 9.66 | $9.65 | — |
| 2022-06-09 | 9.66 | $9.65 | 5 |
| 2022-06-08 | 9.66 | $9.65 | 6 |
| 2022-06-07 | 9.65 | $9.65 | — |
| 2022-06-06 | 9.66 | $9.65 | 8284 |
| 2022-06-03 | 9.66 | $9.64 | 115 |
| 2022-06-02 | 9.67 | $9.66 | 260 |
| 2022-06-01 | 9.67 | $9.62 | — |
| 2022-05-31 | 9.67 | $9.62 | 3650 |
| 2022-05-27 | 9.68 | $9.66 | 188702 |
| 2022-05-26 | 9.68 | $9.67 | — |
| 2022-05-25 | 9.68 | $9.67 | 5 |
| 2022-05-24 | 9.68 | $9.67 | — |
| 2022-05-23 | 9.68 | $9.67 | — |
| 2022-05-20 | 9.69 | $9.67 | — |
| 2022-05-19 | 9.69 | $9.67 | 2 |
| 2022-05-18 | 9.69 | $9.67 | — |
| 2022-05-17 | 9.69 | $9.67 | 15 |
| 2022-05-16 | 9.69 | $9.67 | 200005 |
| 2022-05-13 | 9.69 | $9.64 | — |
| 2022-05-12 | 9.69 | $9.64 | — |
| 2022-05-11 | 9.69 | $9.64 | 8167 |
| 2022-05-10 | 9.70 | $9.63 | 10951 |
| 2022-05-09 | 9.70 | $9.72 | 5 |
| 2022-05-06 | 9.69 | $9.72 | 400 |
| 2022-05-05 | 9.69 | $9.72 | 1589 |
| 2022-05-04 | 9.69 | $9.71 | 209 |
| 2022-05-03 | 9.69 | $9.70 | 200 |
| 2022-05-02 | 9.69 | $9.71 | 8026 |
| 2022-04-29 | 9.69 | $9.70 | 5 |
| 2022-04-28 | 9.69 | $9.70 | 304671 |
| 2022-04-27 | 9.69 | $9.70 | 23084 |
| 2022-04-26 | 9.68 | $9.71 | 2491 |
| 2022-04-25 | 9.68 | $9.72 | 392 |
| 2022-04-22 | 9.68 | $9.71 | — |
| 2022-04-21 | 9.68 | $9.71 | 424 |
| 2022-04-20 | 9.67 | $9.69 | 2290 |
| 2022-04-19 | 9.67 | $9.67 | 889 |
| 2022-04-18 | 9.67 | $9.66 | 108 |
| 2022-04-14 | 9.67 | $9.69 | 6406 |
| 2022-04-13 | 9.67 | $9.68 | 16195 |
| 2022-04-12 | 9.67 | $9.66 | 849 |
| 2022-04-11 | 9.66 | $9.65 | 207 |
| 2022-04-08 | 9.66 | $9.68 | — |
| 2022-04-07 | 9.66 | $9.68 | — |
| 2022-04-06 | 9.66 | $9.68 | 1917 |
| 2022-04-05 | 9.66 | $9.68 | 1847 |
| 2022-04-04 | 9.66 | $9.70 | 93 |
| 2022-04-01 | 9.65 | $9.70 | 28 |
| 2022-03-31 | 9.65 | $9.70 | 1547 |
| 2022-03-30 | 9.64 | $9.66 | 2694 |
| 2022-03-29 | 9.64 | $9.66 | 10 |
| 2022-03-28 | 9.64 | $9.66 | 965 |
| 2022-03-25 | 9.64 | $9.67 | 896 |
| 2022-03-24 | 9.64 | $9.65 | 57886 |
| 2022-03-23 | 9.64 | $9.65 | 1 |
| 2022-03-22 | 9.64 | $9.65 | 3204 |
| 2022-03-21 | 9.63 | $9.67 | 1807 |
| 2022-03-18 | 9.63 | $9.67 | 116141 |
| 2022-03-17 | 9.63 | $9.64 | 208222 |
| 2022-03-16 | 9.63 | $9.62 | 441 |
| 2022-03-15 | 9.63 | $9.62 | 23798 |
| 2022-03-14 | 9.63 | $9.64 | 16 |
| 2022-03-11 | 9.63 | $9.64 | — |
| 2022-03-10 | 9.63 | $9.64 | 697874 |
| 2022-03-09 | 9.63 | $9.64 | 150824 |
| 2022-03-08 | 9.63 | $9.62 | 50052 |
| 2022-03-07 | 9.63 | $9.63 | 2 |
| 2022-03-04 | 9.63 | $9.63 | 3112 |
| 2022-03-03 | 9.63 | $9.63 | 13904 |
| 2022-03-02 | 9.63 | $9.63 | 53900 |
| 2022-03-01 | 9.63 | $9.59 | 745 |
| 2022-02-28 | 9.64 | $9.63 | 2918 |
| 2022-02-25 | 9.64 | $9.64 | 4258 |
| 2022-02-24 | 9.64 | $9.63 | 6594 |
| 2022-02-23 | 9.63 | $9.65 | 468 |
| 2022-02-22 | 9.63 | $9.64 | 29680 |
| 2022-02-18 | 9.63 | $9.67 | 24300 |
| 2022-02-17 | 9.63 | $9.62 | 8744 |
| 2022-02-16 | 9.63 | $9.63 | 1101 |
| 2022-02-15 | 9.63 | $9.60 | 12753 |
| 2022-02-14 | 9.63 | $9.64 | 936 |
| 2022-02-11 | 9.63 | $9.61 | 3237 |
| 2022-02-10 | 9.63 | $9.65 | 56 |
| 2022-02-09 | 9.63 | $9.65 | 29909 |
| 2022-02-08 | 9.64 | $9.61 | 409621 |
| 2022-02-07 | 9.64 | $9.63 | 2640 |
| 2022-02-04 | 9.64 | $9.65 | 2 |
| 2022-02-03 | 9.64 | $9.65 | 1089 |
| 2022-02-02 | 9.65 | $9.62 | 221 |
| 2022-02-01 | 9.65 | $9.65 | — |
| 2022-01-31 | 9.65 | $9.65 | 636 |
| 2022-01-28 | 9.65 | $9.63 | 200 |
| 2022-01-27 | 9.65 | $9.64 | 5201 |
| 2022-01-26 | 9.66 | $9.60 | — |
| 2022-01-25 | 9.66 | $9.60 | 2001 |
| 2022-01-24 | 9.66 | $9.62 | 15802 |
| 2022-01-21 | 9.67 | $9.62 | 5218 |
| 2022-01-20 | 9.67 | $9.66 | 343 |
| 2022-01-19 | 9.67 | $9.63 | 17677 |
| 2022-01-18 | 9.67 | $9.62 | 4171 |
| 2022-01-14 | 9.67 | $9.65 | 6734 |
| 2022-01-13 | 9.67 | $9.66 | 566507 |
| 2022-01-12 | 9.67 | $9.66 | 58382 |
| 2022-01-11 | 9.67 | $9.66 | 369262 |
| 2022-01-10 | 9.67 | $9.68 | 18403 |
| 2022-01-07 | 9.67 | $9.70 | 35449 |
| 2022-01-06 | 9.67 | $9.68 | 57 |
| 2022-01-05 | 9.67 | $9.68 | 11 |
| 2022-01-04 | 9.67 | $9.68 | 18867 |
| 2022-01-03 | 9.68 | $9.68 | 57591 |
| 2021-12-31 | 9.68 | $9.69 | 83 |
| 2021-12-30 | 9.68 | $9.69 | 30026 |
| 2021-12-29 | 9.68 | $9.66 | 6434 |
| 2021-12-28 | 9.68 | $9.66 | 3486 |
| 2021-12-27 | 9.68 | $9.68 | 9162 |
| 2021-12-23 | 9.68 | $9.67 | 11372 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
10.36
2025-06-05
Close Price
$11.40
Vol: 21300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.63
Average
10.20
Maximum
11.14
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-06-05 | 10.36 | $11.40 | 21300 |
| 2025-06-04 | 10.25 | $9.98 | 634 |
| 2025-06-03 | 10.28 | $11.05 | 3 |
| 2025-06-02 | 10.19 | $11.05 | 1 |
| 2025-05-30 | 10.10 | $11.05 | 6003 |
| 2025-05-29 | 10.00 | $8.44 | 2200 |
| 2025-05-28 | 10.17 | $8.50 | 1110 |
| 2025-05-27 | 10.34 | $11.00 | 700 |
| 2025-05-23 | 10.28 | $9.05 | 100 |
| 2025-05-22 | 10.40 | $9.00 | 400 |
| 2025-05-21 | 10.55 | $11.10 | 2200 |
| 2025-05-20 | 10.49 | $9.25 | 300 |
| 2025-05-19 | 10.63 | $9.44 | 200 |
| 2025-05-16 | 10.75 | $9.25 | 200 |
| 2025-05-15 | 10.91 | $8.70 | 1300 |
| 2025-05-14 | 11.14 | $12.00 | — |
| 2025-05-13 | 11.05 | $12.00 | 12600 |
| 2025-05-12 | 10.95 | $11.28 | 3300 |
| 2025-05-09 | 10.92 | $10.80 | 9500 |
| 2025-05-08 | 10.93 | $11.04 | 6800 |
| 2025-05-07 | 10.92 | $11.05 | 23000 |
| 2025-05-06 | 10.90 | $11.10 | 46000 |
| 2025-05-05 | 10.88 | $10.99 | — |
| 2025-05-02 | 10.87 | $10.99 | — |
| 2025-05-01 | 10.86 | $10.99 | — |
| 2025-04-30 | 10.84 | $10.99 | — |
| 2025-04-29 | 10.83 | $10.99 | 1500 |
| 2025-04-28 | 10.81 | $11.00 | 600 |
| 2025-04-25 | 10.79 | $10.84 | — |
| 2025-04-24 | 10.78 | $10.84 | 9000 |
| 2025-04-23 | 10.78 | $10.80 | 3222 |
| 2025-04-22 | 10.77 | $10.70 | 3 |
| 2025-04-21 | 10.78 | $10.70 | — |
| 2025-04-17 | 10.79 | $10.70 | — |
| 2025-04-16 | 10.80 | $10.70 | 2200 |
| 2025-04-15 | 10.81 | $10.66 | 500 |
| 2025-04-14 | 10.83 | $10.80 | 8 |
| 2025-04-11 | 10.83 | $10.80 | 800 |
| 2025-04-10 | 10.83 | $10.80 | — |
| 2025-04-09 | 10.84 | $10.80 | 700 |
| 2025-04-08 | 10.84 | $10.80 | 800 |
| 2025-04-07 | 10.85 | $10.80 | 1400 |
| 2025-04-04 | 10.85 | $10.50 | 11200 |
| 2025-04-03 | 10.89 | $11.67 | 19200 |
| 2025-04-02 | 10.81 | $10.85 | 6036 |
| 2025-04-01 | 10.80 | $10.85 | 6800 |
| 2025-03-31 | 10.80 | $10.88 | 3500 |
| 2025-03-28 | 10.79 | $10.79 | 900 |
| 2025-03-27 | 10.79 | $10.81 | — |
| 2025-03-26 | 10.78 | $10.82 | 201 |
| 2025-03-25 | 10.78 | $10.83 | 220 |
| 2025-03-24 | 10.77 | $10.80 | — |
| 2025-03-21 | 10.77 | $10.80 | 5006 |
| 2025-03-20 | 10.77 | $10.80 | 4000 |
| 2025-03-19 | 10.76 | $10.80 | — |
| 2025-03-18 | 10.76 | $10.80 | — |
| 2025-03-17 | 10.76 | $10.80 | 2000 |
| 2025-03-14 | 10.75 | $10.77 | 1501 |
| 2025-03-13 | 10.75 | $10.76 | — |
| 2025-03-12 | 10.75 | $10.76 | — |
| 2025-03-11 | 10.75 | $10.76 | — |
| 2025-03-10 | 10.75 | $10.76 | — |
| 2025-03-07 | 10.75 | $10.76 | — |
| 2025-03-06 | 10.74 | $10.76 | — |
| 2025-03-05 | 10.74 | $10.76 | — |
| 2025-03-04 | 10.74 | $10.76 | — |
| 2025-03-03 | 10.74 | $10.76 | — |
| 2025-02-28 | 10.74 | $10.76 | — |
| 2025-02-27 | 10.73 | $10.76 | — |
| 2025-02-26 | 10.73 | $10.76 | 1900 |
| 2025-02-25 | 10.73 | $10.75 | — |
| 2025-02-24 | 10.73 | $10.75 | — |
| 2025-02-21 | 10.72 | $10.75 | — |
| 2025-02-20 | 10.72 | $10.75 | 496 |
| 2025-02-19 | 10.72 | $10.75 | 403 |
| 2025-02-18 | 10.72 | $10.75 | 114 |
| 2025-02-14 | 10.71 | $10.75 | 101 |
| 2025-02-13 | 10.71 | $10.75 | — |
| 2025-02-12 | 10.70 | $10.75 | — |
| 2025-02-11 | 10.70 | $10.75 | 1609 |
| 2025-02-10 | 10.69 | $10.75 | — |
| 2025-02-07 | 10.69 | $10.75 | — |
| 2025-02-06 | 10.68 | $10.75 | 1609 |
| 2025-02-05 | 10.67 | $10.71 | — |
| 2025-02-04 | 10.67 | $10.71 | — |
| 2025-02-03 | 10.67 | $10.71 | — |
| 2025-01-31 | 10.66 | $10.71 | — |
| 2025-01-30 | 10.66 | $10.71 | — |
| 2025-01-29 | 10.65 | $10.71 | — |
| 2025-01-28 | 10.64 | $10.71 | — |
| 2025-01-27 | 10.64 | $10.71 | 11226 |
| 2025-01-24 | 10.63 | $10.72 | 6417 |
| 2025-01-23 | 10.62 | $10.65 | 300 |
| 2025-01-22 | 10.62 | $10.65 | — |
| 2025-01-21 | 10.61 | $10.65 | 1112 |
| 2025-01-17 | 10.61 | $10.62 | 1940 |
| 2025-01-16 | 10.61 | $10.63 | 419 |
| 2025-01-15 | 10.61 | $10.64 | — |
| 2025-01-14 | 10.60 | $10.64 | — |
| 2025-01-13 | 10.60 | $10.64 | 323 |
| 2025-01-10 | 10.60 | $10.62 | — |
| 2025-01-08 | 10.59 | $10.62 | 400 |
| 2025-01-07 | 10.59 | $10.64 | 711 |
| 2025-01-06 | 10.59 | $10.60 | 200 |
| 2025-01-03 | 10.58 | $10.60 | 1574 |
| 2025-01-02 | 10.58 | $10.59 | — |
| 2024-12-31 | 10.58 | $10.59 | — |
| 2024-12-30 | 10.58 | $10.59 | — |
| 2024-12-27 | 10.58 | $10.59 | 201 |
| 2024-12-26 | 10.58 | $10.58 | — |
| 2024-12-24 | 10.58 | $10.58 | — |
| 2024-12-23 | 10.58 | $10.58 | 600 |
| 2024-12-20 | 10.58 | $10.60 | — |
| 2024-12-19 | 10.58 | $10.60 | 340 |
| 2024-12-18 | 10.57 | $10.58 | 3349 |
| 2024-12-17 | 10.57 | $10.62 | — |
| 2024-12-16 | 10.57 | $10.62 | — |
| 2024-12-13 | 10.56 | $10.62 | — |
| 2024-12-12 | 10.56 | $10.62 | — |
| 2024-12-11 | 10.55 | $10.62 | — |
| 2024-12-10 | 10.54 | $10.62 | 1226 |
| 2024-12-09 | 10.53 | $10.60 | 8500 |
| 2024-12-06 | 10.53 | $10.54 | — |
| 2024-12-05 | 10.53 | $10.54 | — |
| 2024-12-04 | 10.52 | $10.54 | 104 |
| 2024-12-03 | 10.52 | $10.52 | — |
| 2024-12-02 | 10.52 | $10.52 | — |
| 2024-11-29 | 10.52 | $10.52 | — |
| 2024-11-27 | 10.52 | $10.52 | — |
| 2024-11-26 | 10.52 | $10.52 | — |
| 2024-11-25 | 10.53 | $10.52 | 629 |
| 2024-11-22 | 10.53 | $10.52 | 206 |
| 2024-11-21 | 10.53 | $10.52 | 202 |
| 2024-11-20 | 10.53 | $10.52 | 110 |
| 2024-11-19 | 10.53 | $10.51 | 1701 |
| 2024-11-18 | 10.53 | $10.51 | 1300 |
| 2024-11-15 | 10.53 | $10.52 | — |
| 2024-11-14 | 10.53 | $10.52 | — |
| 2024-11-13 | 10.53 | $10.52 | — |
| 2024-11-12 | 10.54 | $10.52 | — |
| 2024-11-11 | 10.54 | $10.52 | 105 |
| 2024-11-08 | 10.54 | $10.52 | 302 |
| 2024-11-07 | 10.54 | $10.52 | — |
| 2024-11-06 | 10.54 | $10.52 | 1112 |
| 2024-11-05 | 10.55 | $10.52 | — |
| 2024-11-04 | 10.55 | $10.52 | — |
| 2024-11-01 | 10.55 | $10.52 | 700 |
| 2024-10-31 | 10.55 | $10.51 | — |
| 2024-10-30 | 10.56 | $10.51 | 13948 |
| 2024-10-29 | 10.56 | $10.51 | 384449 |
| 2024-10-28 | 10.57 | $10.51 | — |
| 2024-10-25 | 10.58 | $10.51 | — |
| 2024-10-24 | 10.58 | $10.51 | 24706 |
| 2024-10-23 | 10.59 | $10.54 | 1900 |
| 2024-10-22 | 10.60 | $10.56 | — |
| 2024-10-21 | 10.60 | $10.56 | — |
| 2024-10-18 | 10.61 | $10.57 | 3596 |
| 2024-10-17 | 10.61 | $10.52 | — |
| 2024-10-16 | 10.62 | $10.52 | — |
| 2024-10-15 | 10.63 | $10.52 | — |
| 2024-10-14 | 10.64 | $10.52 | — |
| 2024-10-11 | 10.65 | $10.52 | 1800 |
| 2024-10-10 | 10.67 | $10.51 | 3000 |
| 2024-10-09 | 10.68 | $10.50 | 2606 |
| 2024-10-08 | 10.70 | $10.54 | 2106 |
| 2024-10-07 | 10.72 | $10.52 | 161000 |
| 2024-10-04 | 10.74 | $10.54 | 596700 |
| 2024-10-03 | 10.76 | $10.54 | 1538 |
| 2024-10-02 | 10.78 | $10.54 | 5700 |
| 2024-10-01 | 10.81 | $10.68 | 66700 |
| 2024-09-30 | 10.82 | $11.59 | 677710 |
| 2024-09-27 | 10.74 | $10.76 | 400100 |
| 2024-09-26 | 10.74 | $11.00 | 300 |
| 2024-09-25 | 10.71 | $11.20 | 6341 |
| 2024-09-24 | 10.66 | $10.75 | 635200 |
| 2024-09-23 | 10.65 | $10.68 | 2500 |
| 2024-09-20 | 10.65 | $10.68 | 7033 |
| 2024-09-19 | 10.65 | $10.69 | 12509 |
| 2024-09-18 | 10.64 | $10.67 | 592 |
| 2024-09-17 | 10.64 | $10.68 | 4000 |
| 2024-09-16 | 10.64 | $10.67 | 375800 |
| 2024-09-13 | 10.63 | $10.66 | 80003 |
| 2024-09-12 | 10.63 | $10.66 | — |
| 2024-09-11 | 10.63 | $10.66 | 331300 |
| 2024-09-10 | 10.63 | $10.63 | 1400 |
| 2024-09-09 | 10.62 | $10.62 | 100 |
| 2024-09-06 | 10.63 | $10.62 | — |
| 2024-09-05 | 10.63 | $10.62 | 1808 |
| 2024-09-04 | 10.63 | $10.65 | 1600 |
| 2024-09-03 | 10.62 | $10.62 | — |
| 2024-08-30 | 10.62 | $10.62 | — |
| 2024-08-29 | 10.62 | $10.62 | 643 |
| 2024-08-28 | 10.63 | $10.64 | 23 |
| 2024-08-27 | 10.62 | $10.64 | 3540 |
| 2024-08-26 | 10.62 | $10.64 | — |
| 2024-08-23 | 10.62 | $10.64 | — |
| 2024-08-22 | 10.62 | $10.64 | 2202 |
| 2024-08-21 | 10.62 | $10.64 | 273302 |
| 2024-08-20 | 10.61 | $10.65 | 5600 |
| 2024-08-19 | 10.61 | $10.61 | 238 |
| 2024-08-16 | 10.61 | $10.61 | 103 |
| 2024-08-15 | 10.61 | $10.61 | 200 |
| 2024-08-14 | 10.61 | $10.61 | 107 |
| 2024-08-13 | 10.61 | $10.61 | 1835 |
| 2024-08-12 | 10.61 | $10.61 | 1212 |
| 2024-08-09 | 10.61 | $10.63 | 200333 |
| 2024-08-08 | 10.61 | $10.75 | 2700 |
| 2024-08-07 | 10.59 | $10.60 | 600 |
| 2024-08-06 | 10.59 | $10.60 | 225 |
| 2024-08-05 | 10.59 | $10.62 | — |
| 2024-08-02 | 10.59 | $10.62 | 2100 |
| 2024-08-01 | 10.58 | $10.61 | 946 |
| 2024-07-31 | 10.58 | $10.60 | 1421 |
| 2024-07-30 | 10.58 | $10.63 | 4032 |
| 2024-07-29 | 10.57 | $10.59 | 300 |
| 2024-07-26 | 10.57 | $10.60 | 500 |
| 2024-07-25 | 10.57 | $10.60 | 232004 |
| 2024-07-24 | 10.56 | $10.58 | 35500 |
| 2024-07-23 | 10.56 | $10.59 | 643 |
| 2024-07-22 | 10.56 | $10.59 | 5138 |
| 2024-07-19 | 10.56 | $10.57 | 419 |
| 2024-07-18 | 10.56 | $10.57 | 2478 |
| 2024-07-17 | 10.55 | $10.57 | 2201 |
| 2024-07-15 | 10.55 | $10.57 | 425 |
| 2024-07-11 | 10.55 | $10.57 | 1896 |
| 2024-07-10 | 10.55 | $10.57 | 3821 |
| 2024-07-08 | 10.55 | $10.58 | 20781 |
| 2024-07-05 | 10.54 | $10.58 | 2957 |
| 2024-07-02 | 10.54 | $10.58 | 1242 |
| 2024-06-27 | 10.54 | $10.55 | 1556 |
| 2024-06-26 | 10.53 | $10.58 | 365 |
| 2024-06-24 | 10.53 | $10.55 | 350137 |
| 2024-06-21 | 10.53 | $10.54 | 4050 |
| 2024-06-20 | 10.53 | $10.54 | 815 |
| 2024-06-17 | 10.52 | $10.54 | 131 |
| 2024-06-06 | 10.52 | $10.58 | 439 |
| 2024-06-05 | 10.52 | $10.58 | 456 |
| 2024-06-04 | 10.51 | $10.58 | 1148 |
| 2024-06-03 | 10.50 | $10.55 | 1439 |
| 2024-05-29 | 10.50 | $10.52 | 52689 |
| 2024-05-28 | 10.49 | $10.52 | 100 |
| 2024-05-24 | 10.49 | $10.52 | 335 |
| 2024-05-23 | 10.49 | $10.52 | — |
| 2024-05-17 | 10.49 | $10.52 | 50854 |
| 2024-05-16 | 10.48 | $10.55 | 2736 |
| 2024-05-13 | 10.48 | $10.50 | 6 |
| 2024-05-09 | 10.47 | $10.50 | 8064 |
| 2024-05-08 | 10.47 | $10.50 | 6777 |
| 2024-05-07 | 10.47 | $10.50 | 831 |
| 2024-05-01 | 10.46 | $10.50 | 15169 |
| 2024-04-30 | 10.46 | $10.49 | 2887 |
| 2024-04-29 | 10.46 | $10.50 | 8261 |
| 2024-04-23 | 10.45 | $10.49 | 524 |
| 2024-04-22 | 10.45 | $10.50 | 3364 |
| 2024-04-18 | 10.44 | $10.48 | 3129 |
| 2024-04-17 | 10.44 | $10.49 | 97393 |
| 2024-04-15 | 10.43 | $10.46 | 1603 |
| 2024-04-12 | 10.43 | $10.45 | 120 |
| 2024-04-11 | 10.43 | $10.45 | 11484 |
| 2024-04-10 | 10.43 | $10.46 | 13055 |
| 2024-04-09 | 10.42 | $10.44 | 25085 |
| 2024-04-05 | 10.42 | $10.44 | 10540 |
| 2024-04-04 | 10.42 | $10.44 | 52658 |
| 2024-04-03 | 10.42 | $10.43 | 4 |
| 2024-04-02 | 10.41 | $10.43 | — |
| 2024-04-01 | 10.41 | $10.43 | — |
| 2024-03-28 | 10.41 | $10.43 | — |
| 2024-03-27 | 10.41 | $10.43 | 21575 |
| 2024-03-26 | 10.41 | $10.42 | 2 |
| 2024-03-25 | 10.40 | $10.41 | 536 |
| 2024-03-21 | 10.40 | $10.42 | 79390 |
| 2024-03-20 | 10.40 | $10.40 | 422 |
| 2024-03-19 | 10.40 | $10.42 | 21804 |
| 2024-03-18 | 10.40 | $10.40 | 585 |
| 2024-03-15 | 10.40 | $10.41 | 8473 |
| 2024-03-14 | 10.40 | $10.44 | 191 |
| 2024-03-13 | 10.39 | $10.40 | 4868 |
| 2024-03-12 | 10.39 | $10.40 | 2097 |
| 2024-03-11 | 10.39 | $10.41 | 46 |
| 2024-03-08 | 10.39 | $10.41 | 3228 |
| 2024-03-07 | 10.39 | $10.40 | 29785 |
| 2024-03-04 | 10.39 | $10.40 | 1975 |
| 2024-02-28 | 10.39 | $10.38 | 40406 |
| 2024-02-27 | 10.39 | $10.40 | 26819 |
| 2024-02-26 | 10.39 | $10.39 | 57550 |
| 2024-02-23 | 10.39 | $10.37 | 100 |
| 2024-02-22 | 10.39 | $10.37 | 24016 |
| 2024-02-21 | 10.39 | $10.38 | 347310 |
| 2024-02-20 | 10.39 | $10.39 | — |
| 2024-02-16 | 10.39 | $10.39 | — |
| 2024-02-15 | 10.39 | $10.39 | 2102 |
| 2024-02-14 | 10.39 | $10.40 | — |
| 2024-02-13 | 10.39 | $10.40 | — |
| 2024-02-12 | 10.39 | $10.40 | — |
| 2024-02-09 | 10.39 | $10.40 | 9113 |
| 2024-02-08 | 10.39 | $10.40 | 116 |
| 2024-02-07 | 10.39 | $10.38 | 5290 |
| 2024-02-06 | 10.39 | $10.38 | 144 |
| 2024-02-05 | 10.39 | $10.37 | 2637 |
| 2024-02-02 | 10.39 | $10.37 | 125 |
| 2024-02-01 | 10.39 | $10.37 | 149 |
| 2024-01-31 | 10.39 | $10.34 | 191 |
| 2024-01-30 | 10.40 | $10.34 | 1106 |
| 2024-01-29 | 10.40 | $10.35 | 77908 |
| 2024-01-26 | 10.41 | $10.35 | 13406 |
| 2024-01-25 | 10.42 | $10.35 | 12813 |
| 2024-01-24 | 10.42 | $10.35 | 10138 |
| 2024-01-23 | 10.43 | $10.35 | 14313 |
| 2024-01-22 | 10.44 | $10.35 | 82735 |
| 2024-01-19 | 10.45 | $10.35 | — |
| 2024-01-18 | 10.46 | $10.35 | — |
| 2024-01-17 | 10.47 | $10.35 | 1323 |
| 2024-01-16 | 10.48 | $10.32 | 421091 |
| 2024-01-12 | 10.50 | $10.34 | 8305 |
| 2024-01-11 | 10.52 | $10.41 | 27351 |
| 2024-01-10 | 10.53 | $10.52 | 1.0M |
| 2024-01-09 | 10.53 | $11.32 | 2451 |
| 2024-01-08 | 10.45 | $10.48 | — |
| 2024-01-05 | 10.44 | $10.48 | 20673 |
| 2024-01-04 | 10.44 | $10.43 | 533 |
| 2024-01-03 | 10.44 | $10.45 | — |
| 2024-01-02 | 10.44 | $10.45 | 36913 |
| 2023-12-29 | 10.44 | $10.45 | 29683 |
| 2023-12-28 | 10.44 | $10.43 | 37360 |
| 2023-12-27 | 10.44 | $10.44 | 1352 |
| 2023-12-26 | 10.44 | $10.43 | 213614 |
| 2023-12-22 | 10.44 | $10.42 | 268470 |
| 2023-12-21 | 10.44 | $10.43 | 28595 |
| 2023-12-20 | 10.44 | $10.43 | 727 |
| 2023-12-19 | 10.44 | $10.46 | 19255 |
| 2023-12-18 | 10.44 | $10.47 | 116532 |
| 2023-12-15 | 10.44 | $10.44 | 1475 |
| 2023-12-14 | 10.44 | $10.44 | 340 |
| 2023-12-13 | 10.44 | $10.45 | 96090 |
| 2023-12-12 | 10.43 | $10.46 | 15329 |
| 2023-12-11 | 10.43 | $10.46 | 520077 |
| 2023-12-08 | 10.43 | $10.46 | 177423 |
| 2023-12-07 | 10.43 | $10.46 | 17112 |
| 2023-12-06 | 10.42 | $10.45 | 1027 |
| 2023-12-05 | 10.42 | $10.45 | 6760 |
| 2023-12-04 | 10.41 | $10.45 | 12173 |
| 2023-12-01 | 10.41 | $10.45 | 6373 |
| 2023-11-30 | 10.41 | $10.44 | 12076 |
| 2023-11-29 | 10.40 | $10.41 | 201149 |
| 2023-11-28 | 10.40 | $10.42 | 102 |
| 2023-11-27 | 10.40 | $10.42 | 100 |
| 2023-11-24 | 10.40 | $10.42 | 105 |
| 2023-11-22 | 10.40 | $10.42 | 104 |
| 2023-11-21 | 10.39 | $10.41 | 2424 |
| 2023-11-20 | 10.39 | $10.40 | 4225 |
| 2023-11-17 | 10.39 | $10.40 | 6055 |
| 2023-11-16 | 10.39 | $10.40 | 100467 |
| 2023-11-15 | 10.39 | $10.40 | 16913 |
| 2023-11-14 | 10.39 | $10.40 | 17378 |
| 2023-11-13 | 10.39 | $10.48 | 8678 |
| 2023-11-10 | 10.38 | $10.41 | — |
| 2023-11-09 | 10.38 | $10.41 | 271 |
| 2023-11-08 | 10.37 | $10.39 | — |
| 2023-11-07 | 10.37 | $10.39 | 51497 |
| 2023-11-06 | 10.37 | $10.38 | 18526 |
| 2023-11-03 | 10.37 | $10.38 | 25761 |
| 2023-11-02 | 10.37 | $10.37 | 37703 |
| 2023-11-01 | 10.36 | $10.37 | 1528 |
| 2023-10-31 | 10.36 | $10.38 | 43085 |
| 2023-10-30 | 10.36 | $10.38 | 59247 |
| 2023-10-27 | 10.36 | $10.37 | 852 |
| 2023-10-26 | 10.36 | $10.37 | 39404 |
| 2023-10-25 | 10.36 | $10.37 | 614 |
| 2023-10-24 | 10.36 | $10.37 | — |
| 2023-10-23 | 10.36 | $10.37 | 256 |
| 2023-10-20 | 10.36 | $10.37 | 825638 |
| 2023-10-19 | 10.36 | $10.36 | 1782 |
| 2023-10-18 | 10.35 | $10.36 | 2936 |
| 2023-10-17 | 10.35 | $10.36 | 606509 |
| 2023-10-16 | 10.35 | $10.36 | 15583 |
| 2023-10-13 | 10.35 | $10.35 | 118232 |
| 2023-10-12 | 10.35 | $10.35 | 82128 |
| 2023-10-11 | 10.35 | $10.36 | 9942 |
| 2023-10-10 | 10.35 | $10.36 | 1.5M |
| 2023-10-09 | 10.35 | $10.35 | 160217 |
| 2023-10-06 | 10.35 | $10.34 | 125715 |
| 2023-10-05 | 10.36 | $10.34 | 2.9M |
| 2023-10-04 | 10.36 | $10.34 | 1.0M |
| 2023-10-03 | 10.36 | $10.33 | 1.6M |
| 2023-10-02 | 10.36 | $10.34 | 6.4M |
| 2023-09-29 | 10.36 | $10.33 | 4.0M |
| 2023-09-28 | 10.37 | $10.39 | 599974 |
| 2023-09-27 | 10.37 | $10.40 | 378186 |
| 2023-09-26 | 10.36 | $10.39 | 1.8M |
| 2023-09-25 | 10.36 | $10.38 | 3.6M |
| 2023-09-22 | 10.36 | $10.38 | 1.9M |
| 2023-09-21 | 10.36 | $10.39 | 24.2M |
| 2023-09-20 | 10.35 | $10.39 | 9.2M |
| 2023-09-19 | 10.35 | $10.37 | 142260 |
| 2023-09-18 | 10.35 | $10.36 | 142047 |
| 2023-09-15 | 10.34 | $10.36 | 25775 |
| 2023-09-14 | 10.34 | $10.37 | 192696 |
| 2023-09-13 | 10.34 | $10.37 | 244693 |
| 2023-09-12 | 10.34 | $10.36 | 1.6M |
| 2023-09-11 | 10.33 | $10.36 | 70044 |
| 2023-09-08 | 10.33 | $10.37 | 664617 |
| 2023-09-07 | 10.33 | $10.35 | 175219 |
| 2023-09-06 | 10.32 | $10.35 | 104441 |
| 2023-09-05 | 10.32 | $10.33 | — |
| 2023-09-01 | 10.32 | $10.33 | 25065 |
| 2023-08-31 | 10.32 | $10.32 | 15104 |
| 2023-08-30 | 10.32 | $10.34 | 2152 |
| 2023-08-29 | 10.32 | $10.34 | 5288 |
| 2023-08-28 | 10.32 | $10.33 | — |
| 2023-08-25 | 10.31 | $10.33 | 203486 |
| 2023-08-24 | 10.31 | $10.34 | 751426 |
| 2023-08-23 | 10.31 | $10.33 | 275091 |
| 2023-08-22 | 10.31 | $10.33 | — |
| 2023-08-21 | 10.30 | $10.33 | 971 |
| 2023-08-18 | 10.30 | $10.32 | 100 |
| 2023-08-17 | 10.30 | $10.32 | 10833 |
| 2023-08-16 | 10.30 | $10.32 | 30809 |
| 2023-08-15 | 10.30 | $10.31 | 2991 |
| 2023-08-14 | 10.29 | $10.31 | 12786 |
| 2023-08-11 | 10.29 | $10.32 | 2119 |
| 2023-08-10 | 10.29 | $10.32 | 121921 |
| 2023-08-09 | 10.29 | $10.31 | 15334 |
| 2023-08-08 | 10.29 | $10.30 | 29471 |
| 2023-08-07 | 10.28 | $10.31 | 32956 |
| 2023-08-04 | 10.28 | $10.29 | 5692 |
| 2023-08-03 | 10.28 | $10.31 | 10951 |
| 2023-08-02 | 10.28 | $10.30 | 111526 |
| 2023-08-01 | 10.28 | $10.28 | 52972 |
| 2023-07-31 | 10.28 | $10.29 | 182640 |
| 2023-07-28 | 10.27 | $10.28 | 100953 |
| 2023-07-27 | 10.27 | $10.29 | 1.1M |
| 2023-07-26 | 10.27 | $10.28 | 5502 |
| 2023-07-25 | 10.27 | $10.28 | 605764 |
| 2023-07-24 | 10.27 | $10.29 | 18559 |
| 2023-07-21 | 10.27 | $10.29 | 26386 |
| 2023-07-20 | 10.27 | $10.28 | 100882 |
| 2023-07-19 | 10.26 | $10.28 | 852576 |
| 2023-07-18 | 10.26 | $10.29 | 364 |
| 2023-07-17 | 10.26 | $10.28 | 180548 |
| 2023-07-14 | 10.26 | $10.28 | 78710 |
| 2023-07-13 | 10.25 | $10.27 | 1905 |
| 2023-07-12 | 10.25 | $10.28 | 37195 |
| 2023-07-11 | 10.25 | $10.27 | — |
| 2023-07-10 | 10.25 | $10.27 | 163387 |
| 2023-07-07 | 10.25 | $10.27 | 2.6M |
| 2023-07-06 | 10.24 | $10.26 | — |
| 2023-07-05 | 10.24 | $10.26 | — |
| 2023-07-03 | 10.24 | $10.26 | 15032 |
| 2023-06-30 | 10.24 | $10.26 | 20316 |
| 2023-06-29 | 10.24 | $10.26 | 829 |
| 2023-06-28 | 10.23 | $10.27 | 2608 |
| 2023-06-27 | 10.23 | $10.25 | 1979 |
| 2023-06-26 | 10.23 | $10.26 | 106 |
| 2023-06-23 | 10.22 | $10.25 | 4400 |
| 2023-06-22 | 10.22 | $10.25 | 31097 |
| 2023-06-21 | 10.22 | $10.25 | 76737 |
| 2023-06-20 | 10.22 | $10.24 | — |
| 2023-06-16 | 10.21 | $10.24 | 902 |
| 2023-06-15 | 10.21 | $10.25 | 5695 |
| 2023-06-14 | 10.21 | $10.24 | 5969 |
| 2023-06-13 | 10.20 | $10.25 | 131 |
| 2023-06-12 | 10.20 | $10.23 | 319 |
| 2023-06-09 | 10.20 | $10.23 | 106 |
| 2023-06-08 | 10.19 | $10.22 | 6317 |
| 2023-06-07 | 10.19 | $10.22 | — |
| 2023-06-06 | 10.19 | $10.22 | 1301 |
| 2023-06-05 | 10.18 | $10.23 | 7716 |
| 2023-06-02 | 10.18 | $10.22 | 311 |
| 2023-06-01 | 10.17 | $10.20 | — |
| 2023-05-31 | 10.17 | $10.20 | 9647 |
| 2023-05-30 | 10.17 | $10.19 | 8168 |
| 2023-05-26 | 10.16 | $10.18 | 29300 |
| 2023-05-25 | 10.16 | $10.18 | 257 |
| 2023-05-24 | 10.16 | $10.18 | 929 |
| 2023-05-23 | 10.16 | $10.17 | — |
| 2023-05-22 | 10.16 | $10.17 | 159105 |
| 2023-05-19 | 10.16 | $10.16 | 2014 |
| 2023-05-18 | 10.16 | $10.16 | 17513 |
| 2023-05-17 | 10.16 | $10.17 | 19348 |
| 2023-05-16 | 10.15 | $10.20 | 3792 |
| 2023-05-15 | 10.15 | $10.16 | 14344 |
| 2023-05-12 | 10.15 | $10.16 | 6922 |
| 2023-05-11 | 10.15 | $10.16 | 803 |
| 2023-05-10 | 10.15 | $10.16 | 3731 |
| 2023-05-09 | 10.14 | $10.17 | 4577 |
| 2023-05-08 | 10.14 | $10.16 | 1338 |
| 2023-05-05 | 10.14 | $10.15 | — |
| 2023-05-04 | 10.14 | $10.15 | — |
| 2023-05-03 | 10.14 | $10.15 | 6346 |
| 2023-05-02 | 10.14 | $10.23 | 418 |
| 2023-05-01 | 10.13 | $10.15 | 2.0M |
| 2023-04-28 | 10.12 | $10.13 | — |
| 2023-04-27 | 10.12 | $10.13 | — |
| 2023-04-26 | 10.12 | $10.13 | 38872 |
| 2023-04-25 | 10.12 | $10.11 | 23227 |
| 2023-04-24 | 10.12 | $10.11 | 7640 |
| 2023-04-21 | 10.13 | $10.10 | 2825 |
| 2023-04-20 | 10.13 | $10.14 | 16673 |
| 2023-04-19 | 10.13 | $10.14 | 710 |
| 2023-04-18 | 10.13 | $10.14 | 3352 |
| 2023-04-17 | 10.12 | $10.15 | 421 |
| 2023-04-14 | 10.12 | $10.27 | 5031 |
| 2023-04-13 | 10.11 | $10.12 | — |
| 2023-04-12 | 10.10 | $10.12 | 700 |
| 2023-04-11 | 10.10 | $10.12 | 22825 |
| 2023-04-10 | 10.10 | $10.12 | 803 |
| 2023-04-06 | 10.10 | $10.12 | 103814 |
| 2023-04-05 | 10.10 | $10.11 | 10044 |
| 2023-04-04 | 10.10 | $10.11 | 1561 |
| 2023-04-03 | 10.09 | $10.10 | 11935 |
| 2023-03-31 | 10.09 | $10.10 | 1335 |
| 2023-03-30 | 10.09 | $10.11 | — |
| 2023-03-29 | 10.09 | $10.11 | 68623 |
| 2023-03-28 | 10.09 | $10.10 | 3773 |
| 2023-03-27 | 10.09 | $10.10 | 210 |
| 2023-03-24 | 10.09 | $10.10 | 3984 |
| 2023-03-23 | 10.09 | $10.10 | 859 |
| 2023-03-22 | 10.08 | $10.09 | 1071 |
| 2023-03-21 | 10.08 | $10.10 | 200 |
| 2023-03-20 | 10.08 | $10.10 | — |
| 2023-03-17 | 10.08 | $10.10 | 27057 |
| 2023-03-16 | 10.08 | $10.09 | 102229 |
| 2023-03-15 | 10.08 | $10.10 | 5184 |
| 2023-03-14 | 10.07 | $10.12 | 159 |
| 2023-03-13 | 10.07 | $10.15 | 19160 |
| 2023-03-10 | 10.06 | $10.14 | 31283 |
| 2023-03-09 | 10.05 | $10.10 | 65077 |
| 2023-03-08 | 10.05 | $10.09 | 1461 |
| 2023-03-07 | 10.04 | $10.09 | 8867 |
| 2023-03-06 | 10.04 | $10.09 | 2257 |
| 2023-03-03 | 10.03 | $10.06 | 60841 |
| 2023-03-02 | 10.03 | $10.06 | 1152 |
| 2023-03-01 | 10.03 | $10.05 | 9869 |
| 2023-02-28 | 10.02 | $10.03 | 1994 |
| 2023-02-27 | 10.02 | $10.06 | 1200 |
| 2023-02-24 | 10.02 | $10.05 | 1775 |
| 2023-02-23 | 10.01 | $10.04 | 500 |
| 2023-02-22 | 10.01 | $10.03 | 944 |
| 2023-02-21 | 10.01 | $10.03 | 48 |
| 2023-02-17 | 10.01 | $10.03 | 13 |
| 2023-02-16 | 10.01 | $10.03 | 16624 |
| 2023-02-15 | 10.00 | $10.03 | 3504 |
| 2023-02-14 | 10.00 | $10.03 | 101687 |
| 2023-02-13 | 10.00 | $10.03 | 207975 |
| 2023-02-10 | 9.99 | $10.03 | 1445 |
| 2023-02-09 | 9.99 | $10.03 | 24325 |
| 2023-02-08 | 9.99 | $10.04 | 1885 |
| 2023-02-07 | 9.98 | $10.03 | 2268 |
| 2023-02-06 | 9.98 | $10.01 | 31924 |
| 2023-02-03 | 9.97 | $10.00 | 33380 |
| 2023-02-02 | 9.97 | $10.01 | 32158 |
| 2023-02-01 | 9.96 | $10.00 | 4130 |
| 2023-01-31 | 9.96 | $10.01 | 18593 |
| 2023-01-30 | 9.96 | $9.99 | 40540 |
| 2023-01-27 | 9.95 | $9.98 | 14863 |
| 2023-01-26 | 9.95 | $9.98 | 2298 |
| 2023-01-25 | 9.95 | $9.98 | 12828 |
| 2023-01-24 | 9.94 | $9.98 | 7176 |
| 2023-01-23 | 9.94 | $9.98 | 2075 |
| 2023-01-20 | 9.93 | $9.98 | 4558 |
| 2023-01-19 | 9.93 | $9.98 | 12056 |
| 2023-01-18 | 9.92 | $9.97 | 229581 |
| 2023-01-17 | 9.92 | $9.97 | 2368 |
| 2023-01-13 | 9.91 | $9.94 | 12451 |
| 2023-01-12 | 9.91 | $9.96 | 8856 |
| 2023-01-11 | 9.91 | $9.97 | 11554 |
| 2023-01-10 | 9.90 | $9.97 | 1.3M |
| 2023-01-09 | 9.89 | $9.96 | 37319 |
| 2023-01-06 | 9.89 | $9.94 | 449741 |
| 2023-01-05 | 9.88 | $9.93 | 1.5M |
| 2023-01-04 | 9.88 | $9.93 | 15278 |
| 2023-01-03 | 9.87 | $9.92 | 57988 |
| 2022-12-30 | 9.86 | $9.87 | 6900 |
| 2022-12-29 | 9.86 | $9.88 | 61169 |
| 2022-12-28 | 9.86 | $9.88 | 5599 |
| 2022-12-27 | 9.86 | $9.91 | 105 |
| 2022-12-23 | 9.85 | $9.88 | 8832 |
| 2022-12-22 | 9.85 | $9.85 | 103 |
| 2022-12-21 | 9.85 | $9.86 | 805 |
| 2022-12-20 | 9.85 | $9.84 | 2508 |
| 2022-12-19 | 9.85 | $9.84 | 11202 |
| 2022-12-16 | 9.85 | $9.92 | 416 |
| 2022-12-15 | 9.85 | $9.88 | 380 |
| 2022-12-14 | 9.84 | $9.88 | 10654 |
| 2022-12-13 | 9.84 | $9.84 | 1546 |
| 2022-12-12 | 9.84 | $9.89 | 133 |
| 2022-12-09 | 9.83 | $9.85 | 3259 |
| 2022-12-08 | 9.83 | $9.87 | 1827 |
| 2022-12-07 | 9.83 | $9.85 | 31472 |
| 2022-12-06 | 9.83 | $9.83 | 11257 |
| 2022-12-05 | 9.83 | $9.84 | 24863 |
| 2022-12-02 | 9.83 | $9.92 | 456 |
| 2022-12-01 | 9.82 | $9.86 | 106 |
| 2022-11-30 | 9.81 | $9.88 | 302 |
| 2022-11-29 | 9.80 | $9.84 | 7078 |
| 2022-11-28 | 9.80 | $9.83 | 347 |
| 2022-11-25 | 9.80 | $9.83 | 5877 |
| 2022-11-23 | 9.79 | $9.81 | 1305 |
| 2022-11-22 | 9.79 | $9.81 | 1900 |
| 2022-11-21 | 9.79 | $9.81 | 114 |
| 2022-11-18 | 9.79 | $9.83 | 621 |
| 2022-11-17 | 9.78 | $9.80 | 57944 |
| 2022-11-16 | 9.78 | $9.80 | 902533 |
| 2022-11-15 | 9.78 | $9.79 | 296318 |
| 2022-11-14 | 9.78 | $9.77 | 23255 |
| 2022-11-11 | 9.78 | $9.81 | — |
| 2022-11-10 | 9.78 | $9.81 | — |
| 2022-11-09 | 9.77 | $9.81 | 511690 |
| 2022-11-08 | 9.77 | $9.82 | — |
| 2022-11-07 | 9.76 | $9.82 | 123005 |
| 2022-11-04 | 9.76 | $9.81 | 6 |
| 2022-11-03 | 9.75 | $9.81 | 54070 |
| 2022-11-02 | 9.74 | $9.79 | 19423 |
| 2022-11-01 | 9.74 | $9.77 | 124499 |
| 2022-10-31 | 9.74 | $9.73 | 83948 |
| 2022-10-28 | 9.74 | $9.75 | 23843 |
| 2022-10-27 | 9.74 | $9.79 | — |
| 2022-10-26 | 9.73 | $9.79 | 1204 |
| 2022-10-25 | 9.72 | $9.75 | 398 |
| 2022-10-24 | 9.72 | $9.80 | 5401 |
| 2022-10-21 | 9.71 | $9.70 | — |
| 2022-10-20 | 9.72 | $9.70 | — |
| 2022-10-19 | 9.72 | $9.70 | 15856 |
| 2022-10-18 | 9.72 | $9.75 | 17 |
| 2022-10-17 | 9.72 | $9.75 | 910 |
| 2022-10-14 | 9.71 | $9.72 | 2105 |
| 2022-10-13 | 9.71 | $9.74 | 150658 |
| 2022-10-12 | 9.71 | $9.73 | — |
| 2022-10-11 | 9.71 | $9.73 | 86900 |
| 2022-10-10 | 9.70 | $9.72 | — |
| 2022-10-07 | 9.70 | $9.72 | 100 |
| 2022-10-06 | 9.70 | $9.74 | — |
| 2022-10-05 | 9.70 | $9.74 | 3 |
| 2022-10-04 | 9.69 | $9.74 | 53124 |
| 2022-10-03 | 9.69 | $9.69 | 23132 |
| 2022-09-30 | 9.68 | $9.70 | 127166 |
| 2022-09-29 | 9.68 | $9.66 | — |
| 2022-09-28 | 9.69 | $9.66 | 18 |
| 2022-09-27 | 9.69 | $9.66 | 75 |
| 2022-09-26 | 9.69 | $9.66 | 72834 |
| 2022-09-23 | 9.69 | $9.66 | 39846 |
| 2022-09-22 | 9.70 | $9.71 | 6148 |
| 2022-09-21 | 9.70 | $9.72 | 13300 |
| 2022-09-20 | 9.69 | $9.72 | 15712 |
| 2022-09-19 | 9.69 | $9.72 | 4500 |
| 2022-09-16 | 9.69 | $9.70 | 3200 |
| 2022-09-15 | 9.69 | $9.70 | 1 |
| 2022-09-14 | 9.69 | $9.70 | 5902 |
| 2022-09-13 | 9.68 | $9.70 | 6255 |
| 2022-09-12 | 9.68 | $9.68 | 1998 |
| 2022-09-09 | 9.68 | $9.70 | 18201 |
| 2022-09-08 | 9.68 | $9.71 | 16297 |
| 2022-09-07 | 9.68 | $9.70 | 130201 |
| 2022-09-06 | 9.68 | $9.66 | 654 |
| 2022-09-02 | 9.68 | $9.66 | 10805 |
| 2022-09-01 | 9.68 | $9.69 | 202 |
| 2022-08-31 | 9.68 | $9.69 | 16 |
| 2022-08-30 | 9.68 | $9.69 | 173 |
| 2022-08-29 | 9.68 | $9.69 | 300 |
| 2022-08-26 | 9.68 | $9.69 | 2213 |
| 2022-08-25 | 9.67 | $9.66 | 473 |
| 2022-08-24 | 9.67 | $9.69 | 11177 |
| 2022-08-23 | 9.67 | $9.68 | 500306 |
| 2022-08-22 | 9.67 | $9.69 | — |
| 2022-08-19 | 9.67 | $9.69 | 980 |
| 2022-08-18 | 9.67 | $9.68 | — |
| 2022-08-17 | 9.67 | $9.68 | 600001 |
| 2022-08-16 | 9.67 | $9.67 | — |
| 2022-08-15 | 9.67 | $9.67 | — |
| 2022-08-12 | 9.67 | $9.67 | 1402 |
| 2022-08-11 | 9.66 | $9.67 | 995 |
| 2022-08-10 | 9.66 | $9.67 | 5314 |
| 2022-08-09 | 9.66 | $9.67 | — |
| 2022-08-08 | 9.66 | $9.67 | 1400 |
| 2022-08-05 | 9.66 | $9.68 | 200 |
| 2022-08-04 | 9.66 | $9.69 | 200 |
| 2022-08-03 | 9.66 | $9.67 | 7767 |
| 2022-08-02 | 9.66 | $9.67 | 1839 |
| 2022-08-01 | 9.65 | $9.67 | 2919 |
| 2022-07-29 | 9.65 | $9.66 | 3009 |
| 2022-07-28 | 9.65 | $9.67 | 212 |
| 2022-07-27 | 9.65 | $9.66 | 200 |
| 2022-07-26 | 9.65 | $9.66 | 6800 |
| 2022-07-25 | 9.65 | $9.65 | 6714 |
| 2022-07-22 | 9.65 | $9.65 | 8323 |
| 2022-07-21 | 9.65 | $9.65 | — |
| 2022-07-20 | 9.65 | $9.65 | 10409 |
| 2022-07-19 | 9.65 | $9.66 | 10201 |
| 2022-07-18 | 9.65 | $9.64 | 23108 |
| 2022-07-15 | 9.65 | $9.64 | 4393 |
| 2022-07-14 | 9.65 | $9.64 | 7946 |
| 2022-07-13 | 9.65 | $9.64 | 2701 |
| 2022-07-12 | 9.65 | $9.65 | 2677 |
| 2022-07-11 | 9.65 | $9.65 | 200 |
| 2022-07-08 | 9.65 | $9.64 | 1751 |
| 2022-07-07 | 9.65 | $9.65 | 51018 |
| 2022-07-06 | 9.65 | $9.65 | 400 |
| 2022-07-05 | 9.65 | $9.65 | 289546 |
| 2022-07-01 | 9.66 | $9.65 | 216 |
| 2022-06-30 | 9.66 | $9.61 | 3.5M |
| 2022-06-29 | 9.66 | $9.63 | 750023 |
| 2022-06-28 | 9.66 | $9.65 | — |
| 2022-06-27 | 9.67 | $9.65 | 301752 |
| 2022-06-24 | 9.67 | $9.65 | 468 |
| 2022-06-23 | 9.67 | $9.69 | — |
| 2022-06-22 | 9.67 | $9.69 | 21606 |
| 2022-06-21 | 9.66 | $9.68 | 686 |
| 2022-06-17 | 9.66 | $9.69 | 19484 |
| 2022-06-16 | 9.66 | $9.69 | 6 |
| 2022-06-15 | 9.66 | $9.69 | 50607 |
| 2022-06-14 | 9.65 | $9.62 | 3367 |
| 2022-06-13 | 9.66 | $9.65 | 5 |
| 2022-06-10 | 9.66 | $9.65 | — |
| 2022-06-09 | 9.66 | $9.65 | 5 |
| 2022-06-08 | 9.66 | $9.65 | 6 |
| 2022-06-07 | 9.66 | $9.65 | — |
| 2022-06-06 | 9.66 | $9.65 | 8284 |
| 2022-06-03 | 9.66 | $9.64 | 115 |
| 2022-06-02 | 9.66 | $9.66 | 260 |
| 2022-06-01 | 9.66 | $9.62 | — |
| 2022-05-31 | 9.67 | $9.62 | 3650 |
| 2022-05-27 | 9.67 | $9.66 | 188702 |
| 2022-05-26 | 9.67 | $9.67 | — |
| 2022-05-25 | 9.67 | $9.67 | 5 |
| 2022-05-24 | 9.67 | $9.67 | — |
| 2022-05-23 | 9.68 | $9.67 | — |
| 2022-05-20 | 9.68 | $9.67 | — |
| 2022-05-19 | 9.68 | $9.67 | 2 |
| 2022-05-18 | 9.68 | $9.67 | — |
| 2022-05-17 | 9.68 | $9.67 | 15 |
| 2022-05-16 | 9.68 | $9.67 | 200005 |
| 2022-05-13 | 9.68 | $9.64 | — |
| 2022-05-12 | 9.68 | $9.64 | — |
| 2022-05-11 | 9.69 | $9.64 | 8167 |
| 2022-05-10 | 9.69 | $9.63 | 10951 |
| 2022-05-09 | 9.70 | $9.72 | 5 |
| 2022-05-06 | 9.70 | $9.72 | 400 |
| 2022-05-05 | 9.70 | $9.72 | 1589 |
| 2022-05-04 | 9.69 | $9.71 | 209 |
| 2022-05-03 | 9.69 | $9.70 | 200 |
| 2022-05-02 | 9.69 | $9.71 | 8026 |
| 2022-04-29 | 9.69 | $9.70 | 5 |
| 2022-04-28 | 9.69 | $9.70 | 304671 |
| 2022-04-27 | 9.69 | $9.70 | 23084 |
| 2022-04-26 | 9.68 | $9.71 | 2491 |
| 2022-04-25 | 9.68 | $9.72 | 392 |
| 2022-04-22 | 9.68 | $9.71 | — |
| 2022-04-21 | 9.67 | $9.71 | 424 |
| 2022-04-20 | 9.67 | $9.69 | 2290 |
| 2022-04-19 | 9.67 | $9.67 | 889 |
| 2022-04-18 | 9.67 | $9.66 | 108 |
| 2022-04-14 | 9.67 | $9.69 | 6406 |
| 2022-04-13 | 9.67 | $9.68 | 16195 |
| 2022-04-12 | 9.66 | $9.66 | 849 |
| 2022-04-11 | 9.66 | $9.65 | 207 |
| 2022-04-08 | 9.67 | $9.68 | — |
| 2022-04-07 | 9.67 | $9.68 | — |
| 2022-04-06 | 9.66 | $9.68 | 1917 |
| 2022-04-05 | 9.66 | $9.68 | 1847 |
| 2022-04-04 | 9.66 | $9.70 | 93 |
| 2022-04-01 | 9.66 | $9.70 | 28 |
| 2022-03-31 | 9.65 | $9.70 | 1547 |
| 2022-03-30 | 9.65 | $9.66 | 2694 |
| 2022-03-29 | 9.65 | $9.66 | 10 |
| 2022-03-28 | 9.65 | $9.66 | 965 |
| 2022-03-25 | 9.64 | $9.67 | 896 |
| 2022-03-24 | 9.64 | $9.65 | 57886 |
| 2022-03-23 | 9.64 | $9.65 | 1 |
| 2022-03-22 | 9.64 | $9.65 | 3204 |
| 2022-03-21 | 9.64 | $9.67 | 1807 |
| 2022-03-18 | 9.64 | $9.67 | 116141 |
| 2022-03-17 | 9.63 | $9.64 | 208222 |
| 2022-03-16 | 9.63 | $9.62 | 441 |
| 2022-03-15 | 9.63 | $9.62 | 23798 |
| 2022-03-14 | 9.63 | $9.64 | 16 |
| 2022-03-11 | 9.63 | $9.64 | — |
| 2022-03-10 | 9.63 | $9.64 | 697874 |
| 2022-03-09 | 9.63 | $9.64 | 150824 |
| 2022-03-08 | 9.63 | $9.62 | 50052 |
| 2022-03-07 | 9.63 | $9.63 | 2 |
| 2022-03-04 | 9.63 | $9.63 | 3112 |
| 2022-03-03 | 9.63 | $9.63 | 13904 |
| 2022-03-02 | 9.63 | $9.63 | 53900 |
| 2022-03-01 | 9.63 | $9.59 | 745 |
| 2022-02-28 | 9.64 | $9.63 | 2918 |
| 2022-02-25 | 9.64 | $9.64 | 4258 |
| 2022-02-24 | 9.64 | $9.63 | 6594 |
| 2022-02-23 | 9.64 | $9.65 | 468 |
| 2022-02-22 | 9.64 | $9.64 | 29680 |
| 2022-02-18 | 9.64 | $9.67 | 24300 |
| 2022-02-17 | 9.63 | $9.62 | 8744 |
| 2022-02-16 | 9.63 | $9.63 | 1101 |
| 2022-02-15 | 9.63 | $9.60 | 12753 |
| 2022-02-14 | 9.64 | $9.64 | 936 |
| 2022-02-11 | 9.64 | $9.61 | 3237 |
| 2022-02-10 | 9.64 | $9.65 | 56 |
| 2022-02-09 | 9.64 | $9.65 | 29909 |
| 2022-02-08 | 9.64 | $9.61 | 409621 |
| 2022-02-07 | 9.64 | $9.63 | 2640 |
| 2022-02-04 | 9.64 | $9.65 | 2 |
| 2022-02-03 | 9.64 | $9.65 | 1089 |
| 2022-02-02 | 9.64 | $9.62 | 221 |
| 2022-02-01 | 9.64 | $9.65 | — |
| 2022-01-31 | 9.64 | $9.65 | 636 |
| 2022-01-28 | 9.64 | $9.63 | 200 |
| 2022-01-27 | 9.65 | $9.64 | 5201 |
| 2022-01-26 | 9.65 | $9.60 | — |
| 2022-01-25 | 9.65 | $9.60 | 2001 |
| 2022-01-24 | 9.66 | $9.62 | 15802 |
| 2022-01-21 | 9.66 | $9.62 | 5218 |
| 2022-01-20 | 9.66 | $9.66 | 343 |
| 2022-01-19 | 9.66 | $9.63 | 17677 |
| 2022-01-18 | 9.67 | $9.62 | 4171 |
| 2022-01-14 | 9.67 | $9.65 | 6734 |
| 2022-01-13 | 9.68 | $9.66 | 566507 |
| 2022-01-12 | 9.68 | $9.66 | 58382 |
| 2022-01-11 | 9.68 | $9.66 | 369262 |
| 2022-01-10 | 9.68 | $9.68 | 18403 |
| 2022-01-07 | 9.68 | $9.70 | 35449 |
| 2022-01-06 | 9.68 | $9.68 | 57 |
| 2022-01-05 | 9.68 | $9.68 | 11 |
| 2022-01-04 | 9.68 | $9.68 | 18867 |
| 2022-01-03 | 9.68 | $9.68 | 57591 |
| 2021-12-31 | 9.68 | $9.69 | 83 |
| 2021-12-30 | 9.68 | $9.69 | 30026 |
| 2021-12-29 | 9.68 | $9.66 | 6434 |
| 2021-12-28 | 9.68 | $9.66 | 3486 |
| 2021-12-27 | 9.68 | $9.68 | 9162 |
| 2021-12-23 | 9.68 | $9.67 | 11372 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
10.18
2025-06-05
Close Price
$11.40
Vol: 21300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.63
Average
10.20
Maximum
11.18
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-06-05 | 10.18 | $11.40 | 21300 |
| 2025-06-04 | 10.07 | $9.98 | 634 |
| 2025-06-03 | 10.11 | $11.05 | 3 |
| 2025-06-02 | 10.03 | $11.05 | 1 |
| 2025-05-30 | 9.96 | $11.05 | 6003 |
| 2025-05-29 | 9.89 | $8.44 | 2200 |
| 2025-05-28 | 10.08 | $8.50 | 1110 |
| 2025-05-27 | 10.28 | $11.00 | 700 |
| 2025-05-23 | 10.23 | $9.05 | 100 |
| 2025-05-22 | 10.38 | $9.00 | 400 |
| 2025-05-21 | 10.55 | $11.10 | 2200 |
| 2025-05-20 | 10.51 | $9.25 | 300 |
| 2025-05-19 | 10.66 | $9.44 | 200 |
| 2025-05-16 | 10.79 | $9.25 | 200 |
| 2025-05-15 | 10.95 | $8.70 | 1300 |
| 2025-05-14 | 11.18 | $12.00 | — |
| 2025-05-13 | 11.08 | $12.00 | 12600 |
| 2025-05-12 | 10.97 | $11.28 | 3300 |
| 2025-05-09 | 10.93 | $10.80 | 9500 |
| 2025-05-08 | 10.94 | $11.04 | 6800 |
| 2025-05-07 | 10.92 | $11.05 | 23000 |
| 2025-05-06 | 10.90 | $11.10 | 46000 |
| 2025-05-05 | 10.88 | $10.99 | — |
| 2025-05-02 | 10.86 | $10.99 | — |
| 2025-05-01 | 10.85 | $10.99 | — |
| 2025-04-30 | 10.83 | $10.99 | — |
| 2025-04-29 | 10.82 | $10.99 | 1500 |
| 2025-04-28 | 10.80 | $11.00 | 600 |
| 2025-04-25 | 10.78 | $10.84 | — |
| 2025-04-24 | 10.78 | $10.84 | 9000 |
| 2025-04-23 | 10.78 | $10.80 | 3222 |
| 2025-04-22 | 10.78 | $10.70 | 3 |
| 2025-04-21 | 10.79 | $10.70 | — |
| 2025-04-17 | 10.80 | $10.70 | — |
| 2025-04-16 | 10.81 | $10.70 | 2200 |
| 2025-04-15 | 10.83 | $10.66 | 500 |
| 2025-04-14 | 10.84 | $10.80 | 8 |
| 2025-04-11 | 10.85 | $10.80 | 800 |
| 2025-04-10 | 10.85 | $10.80 | — |
| 2025-04-09 | 10.86 | $10.80 | 700 |
| 2025-04-08 | 10.86 | $10.80 | 800 |
| 2025-04-07 | 10.86 | $10.80 | 1400 |
| 2025-04-04 | 10.86 | $10.50 | 11200 |
| 2025-04-03 | 10.90 | $11.67 | 19200 |
| 2025-04-02 | 10.81 | $10.85 | 6036 |
| 2025-04-01 | 10.81 | $10.85 | 6800 |
| 2025-03-31 | 10.80 | $10.88 | 3500 |
| 2025-03-28 | 10.79 | $10.79 | 900 |
| 2025-03-27 | 10.79 | $10.81 | — |
| 2025-03-26 | 10.79 | $10.82 | 201 |
| 2025-03-25 | 10.79 | $10.83 | 220 |
| 2025-03-24 | 10.78 | $10.80 | — |
| 2025-03-21 | 10.78 | $10.80 | 5006 |
| 2025-03-20 | 10.77 | $10.80 | 4000 |
| 2025-03-19 | 10.77 | $10.80 | — |
| 2025-03-18 | 10.77 | $10.80 | — |
| 2025-03-17 | 10.76 | $10.80 | 2000 |
| 2025-03-14 | 10.76 | $10.77 | 1501 |
| 2025-03-13 | 10.76 | $10.76 | — |
| 2025-03-12 | 10.76 | $10.76 | — |
| 2025-03-11 | 10.76 | $10.76 | — |
| 2025-03-10 | 10.76 | $10.76 | — |
| 2025-03-07 | 10.76 | $10.76 | — |
| 2025-03-06 | 10.76 | $10.76 | — |
| 2025-03-05 | 10.75 | $10.76 | — |
| 2025-03-04 | 10.75 | $10.76 | — |
| 2025-03-03 | 10.75 | $10.76 | — |
| 2025-02-28 | 10.75 | $10.76 | — |
| 2025-02-27 | 10.75 | $10.76 | — |
| 2025-02-26 | 10.75 | $10.76 | 1900 |
| 2025-02-25 | 10.74 | $10.75 | — |
| 2025-02-24 | 10.74 | $10.75 | — |
| 2025-02-21 | 10.74 | $10.75 | — |
| 2025-02-20 | 10.74 | $10.75 | 496 |
| 2025-02-19 | 10.74 | $10.75 | 403 |
| 2025-02-18 | 10.73 | $10.75 | 114 |
| 2025-02-14 | 10.73 | $10.75 | 101 |
| 2025-02-13 | 10.73 | $10.75 | — |
| 2025-02-12 | 10.72 | $10.75 | — |
| 2025-02-11 | 10.72 | $10.75 | 1609 |
| 2025-02-10 | 10.71 | $10.75 | — |
| 2025-02-07 | 10.70 | $10.75 | — |
| 2025-02-06 | 10.70 | $10.75 | 1609 |
| 2025-02-05 | 10.69 | $10.71 | — |
| 2025-02-04 | 10.68 | $10.71 | — |
| 2025-02-03 | 10.68 | $10.71 | — |
| 2025-01-31 | 10.67 | $10.71 | — |
| 2025-01-30 | 10.67 | $10.71 | — |
| 2025-01-29 | 10.66 | $10.71 | — |
| 2025-01-28 | 10.65 | $10.71 | — |
| 2025-01-27 | 10.65 | $10.71 | 11226 |
| 2025-01-24 | 10.64 | $10.72 | 6417 |
| 2025-01-23 | 10.63 | $10.65 | 300 |
| 2025-01-22 | 10.62 | $10.65 | — |
| 2025-01-21 | 10.62 | $10.65 | 1112 |
| 2025-01-17 | 10.62 | $10.62 | 1940 |
| 2025-01-16 | 10.62 | $10.63 | 419 |
| 2025-01-15 | 10.61 | $10.64 | — |
| 2025-01-14 | 10.61 | $10.64 | — |
| 2025-01-13 | 10.61 | $10.64 | 323 |
| 2025-01-10 | 10.60 | $10.62 | — |
| 2025-01-08 | 10.60 | $10.62 | 400 |
| 2025-01-07 | 10.60 | $10.64 | 711 |
| 2025-01-06 | 10.60 | $10.60 | 200 |
| 2025-01-03 | 10.59 | $10.60 | 1574 |
| 2025-01-02 | 10.59 | $10.59 | — |
| 2024-12-31 | 10.59 | $10.59 | — |
| 2024-12-30 | 10.59 | $10.59 | — |
| 2024-12-27 | 10.59 | $10.59 | 201 |
| 2024-12-26 | 10.59 | $10.58 | — |
| 2024-12-24 | 10.59 | $10.58 | — |
| 2024-12-23 | 10.59 | $10.58 | 600 |
| 2024-12-20 | 10.59 | $10.60 | — |
| 2024-12-19 | 10.58 | $10.60 | 340 |
| 2024-12-18 | 10.58 | $10.58 | 3349 |
| 2024-12-17 | 10.58 | $10.62 | — |
| 2024-12-16 | 10.57 | $10.62 | — |
| 2024-12-13 | 10.57 | $10.62 | — |
| 2024-12-12 | 10.56 | $10.62 | — |
| 2024-12-11 | 10.55 | $10.62 | — |
| 2024-12-10 | 10.54 | $10.62 | 1226 |
| 2024-12-09 | 10.53 | $10.60 | 8500 |
| 2024-12-06 | 10.52 | $10.54 | — |
| 2024-12-05 | 10.52 | $10.54 | — |
| 2024-12-04 | 10.52 | $10.54 | 104 |
| 2024-12-03 | 10.52 | $10.52 | — |
| 2024-12-02 | 10.52 | $10.52 | — |
| 2024-11-29 | 10.52 | $10.52 | — |
| 2024-11-27 | 10.52 | $10.52 | — |
| 2024-11-26 | 10.52 | $10.52 | — |
| 2024-11-25 | 10.52 | $10.52 | 629 |
| 2024-11-22 | 10.52 | $10.52 | 206 |
| 2024-11-21 | 10.52 | $10.52 | 202 |
| 2024-11-20 | 10.52 | $10.52 | 110 |
| 2024-11-19 | 10.52 | $10.51 | 1701 |
| 2024-11-18 | 10.52 | $10.51 | 1300 |
| 2024-11-15 | 10.52 | $10.52 | — |
| 2024-11-14 | 10.52 | $10.52 | — |
| 2024-11-13 | 10.52 | $10.52 | — |
| 2024-11-12 | 10.52 | $10.52 | — |
| 2024-11-11 | 10.52 | $10.52 | 105 |
| 2024-11-08 | 10.52 | $10.52 | 302 |
| 2024-11-07 | 10.52 | $10.52 | — |
| 2024-11-06 | 10.52 | $10.52 | 1112 |
| 2024-11-05 | 10.52 | $10.52 | — |
| 2024-11-04 | 10.52 | $10.52 | — |
| 2024-11-01 | 10.52 | $10.52 | 700 |
| 2024-10-31 | 10.52 | $10.51 | — |
| 2024-10-30 | 10.53 | $10.51 | 13948 |
| 2024-10-29 | 10.53 | $10.51 | 384449 |
| 2024-10-28 | 10.53 | $10.51 | — |
| 2024-10-25 | 10.54 | $10.51 | — |
| 2024-10-24 | 10.55 | $10.51 | 24706 |
| 2024-10-23 | 10.56 | $10.54 | 1900 |
| 2024-10-22 | 10.57 | $10.56 | — |
| 2024-10-21 | 10.58 | $10.56 | — |
| 2024-10-18 | 10.59 | $10.57 | 3596 |
| 2024-10-17 | 10.60 | $10.52 | — |
| 2024-10-16 | 10.62 | $10.52 | — |
| 2024-10-15 | 10.63 | $10.52 | — |
| 2024-10-14 | 10.65 | $10.52 | — |
| 2024-10-11 | 10.67 | $10.52 | 1800 |
| 2024-10-10 | 10.69 | $10.51 | 3000 |
| 2024-10-09 | 10.71 | $10.50 | 2606 |
| 2024-10-08 | 10.73 | $10.54 | 2106 |
| 2024-10-07 | 10.75 | $10.52 | 161000 |
| 2024-10-04 | 10.77 | $10.54 | 596700 |
| 2024-10-03 | 10.79 | $10.54 | 1538 |
| 2024-10-02 | 10.81 | $10.54 | 5700 |
| 2024-10-01 | 10.83 | $10.68 | 66700 |
| 2024-09-30 | 10.84 | $11.59 | 677710 |
| 2024-09-27 | 10.76 | $10.76 | 400100 |
| 2024-09-26 | 10.75 | $11.00 | 300 |
| 2024-09-25 | 10.72 | $11.20 | 6341 |
| 2024-09-24 | 10.67 | $10.75 | 635200 |
| 2024-09-23 | 10.66 | $10.68 | 2500 |
| 2024-09-20 | 10.66 | $10.68 | 7033 |
| 2024-09-19 | 10.65 | $10.69 | 12509 |
| 2024-09-18 | 10.65 | $10.67 | 592 |
| 2024-09-17 | 10.65 | $10.68 | 4000 |
| 2024-09-16 | 10.64 | $10.67 | 375800 |
| 2024-09-13 | 10.64 | $10.66 | 80003 |
| 2024-09-12 | 10.63 | $10.66 | — |
| 2024-09-11 | 10.63 | $10.66 | 331300 |
| 2024-09-10 | 10.63 | $10.63 | 1400 |
| 2024-09-09 | 10.63 | $10.62 | 100 |
| 2024-09-06 | 10.63 | $10.62 | — |
| 2024-09-05 | 10.63 | $10.62 | 1808 |
| 2024-09-04 | 10.63 | $10.65 | 1600 |
| 2024-09-03 | 10.63 | $10.62 | — |
| 2024-08-30 | 10.63 | $10.62 | — |
| 2024-08-29 | 10.63 | $10.62 | 643 |
| 2024-08-28 | 10.63 | $10.64 | 23 |
| 2024-08-27 | 10.63 | $10.64 | 3540 |
| 2024-08-26 | 10.63 | $10.64 | — |
| 2024-08-23 | 10.63 | $10.64 | — |
| 2024-08-22 | 10.63 | $10.64 | 2202 |
| 2024-08-21 | 10.62 | $10.64 | 273302 |
| 2024-08-20 | 10.62 | $10.65 | 5600 |
| 2024-08-19 | 10.62 | $10.61 | 238 |
| 2024-08-16 | 10.62 | $10.61 | 103 |
| 2024-08-15 | 10.62 | $10.61 | 200 |
| 2024-08-14 | 10.62 | $10.61 | 107 |
| 2024-08-13 | 10.62 | $10.61 | 1835 |
| 2024-08-12 | 10.62 | $10.61 | 1212 |
| 2024-08-09 | 10.62 | $10.63 | 200333 |
| 2024-08-08 | 10.61 | $10.75 | 2700 |
| 2024-08-07 | 10.60 | $10.60 | 600 |
| 2024-08-06 | 10.60 | $10.60 | 225 |
| 2024-08-05 | 10.60 | $10.62 | — |
| 2024-08-02 | 10.59 | $10.62 | 2100 |
| 2024-08-01 | 10.59 | $10.61 | 946 |
| 2024-07-31 | 10.59 | $10.60 | 1421 |
| 2024-07-30 | 10.59 | $10.63 | 4032 |
| 2024-07-29 | 10.58 | $10.59 | 300 |
| 2024-07-26 | 10.58 | $10.60 | 500 |
| 2024-07-25 | 10.58 | $10.60 | 232004 |
| 2024-07-24 | 10.57 | $10.58 | 35500 |
| 2024-07-23 | 10.57 | $10.59 | 643 |
| 2024-07-22 | 10.57 | $10.59 | 5138 |
| 2024-07-19 | 10.57 | $10.57 | 419 |
| 2024-07-18 | 10.57 | $10.57 | 2478 |
| 2024-07-17 | 10.57 | $10.57 | 2201 |
| 2024-07-15 | 10.56 | $10.57 | 425 |
| 2024-07-11 | 10.56 | $10.57 | 1896 |
| 2024-07-10 | 10.56 | $10.57 | 3821 |
| 2024-07-08 | 10.56 | $10.58 | 20781 |
| 2024-07-05 | 10.56 | $10.58 | 2957 |
| 2024-07-02 | 10.55 | $10.58 | 1242 |
| 2024-06-27 | 10.55 | $10.55 | 1556 |
| 2024-06-26 | 10.55 | $10.58 | 365 |
| 2024-06-24 | 10.54 | $10.55 | 350137 |
| 2024-06-21 | 10.54 | $10.54 | 4050 |
| 2024-06-20 | 10.54 | $10.54 | 815 |
| 2024-06-17 | 10.54 | $10.54 | 131 |
| 2024-06-06 | 10.53 | $10.58 | 439 |
| 2024-06-05 | 10.53 | $10.58 | 456 |
| 2024-06-04 | 10.52 | $10.58 | 1148 |
| 2024-06-03 | 10.51 | $10.55 | 1439 |
| 2024-05-29 | 10.51 | $10.52 | 52689 |
| 2024-05-28 | 10.51 | $10.52 | 100 |
| 2024-05-24 | 10.50 | $10.52 | 335 |
| 2024-05-23 | 10.50 | $10.52 | — |
| 2024-05-17 | 10.50 | $10.52 | 50854 |
| 2024-05-16 | 10.49 | $10.55 | 2736 |
| 2024-05-13 | 10.49 | $10.50 | 6 |
| 2024-05-09 | 10.48 | $10.50 | 8064 |
| 2024-05-08 | 10.48 | $10.50 | 6777 |
| 2024-05-07 | 10.48 | $10.50 | 831 |
| 2024-05-01 | 10.47 | $10.50 | 15169 |
| 2024-04-30 | 10.47 | $10.49 | 2887 |
| 2024-04-29 | 10.46 | $10.50 | 8261 |
| 2024-04-23 | 10.46 | $10.49 | 524 |
| 2024-04-22 | 10.45 | $10.50 | 3364 |
| 2024-04-18 | 10.45 | $10.48 | 3129 |
| 2024-04-17 | 10.44 | $10.49 | 97393 |
| 2024-04-15 | 10.44 | $10.46 | 1603 |
| 2024-04-12 | 10.44 | $10.45 | 120 |
| 2024-04-11 | 10.43 | $10.45 | 11484 |
| 2024-04-10 | 10.43 | $10.46 | 13055 |
| 2024-04-09 | 10.43 | $10.44 | 25085 |
| 2024-04-05 | 10.42 | $10.44 | 10540 |
| 2024-04-04 | 10.42 | $10.44 | 52658 |
| 2024-04-03 | 10.42 | $10.43 | 4 |
| 2024-04-02 | 10.42 | $10.43 | — |
| 2024-04-01 | 10.42 | $10.43 | — |
| 2024-03-28 | 10.41 | $10.43 | — |
| 2024-03-27 | 10.41 | $10.43 | 21575 |
| 2024-03-26 | 10.41 | $10.42 | 2 |
| 2024-03-25 | 10.41 | $10.41 | 536 |
| 2024-03-21 | 10.41 | $10.42 | 79390 |
| 2024-03-20 | 10.40 | $10.40 | 422 |
| 2024-03-19 | 10.40 | $10.42 | 21804 |
| 2024-03-18 | 10.40 | $10.40 | 585 |
| 2024-03-15 | 10.40 | $10.41 | 8473 |
| 2024-03-14 | 10.40 | $10.44 | 191 |
| 2024-03-13 | 10.39 | $10.40 | 4868 |
| 2024-03-12 | 10.39 | $10.40 | 2097 |
| 2024-03-11 | 10.39 | $10.41 | 46 |
| 2024-03-08 | 10.39 | $10.41 | 3228 |
| 2024-03-07 | 10.39 | $10.40 | 29785 |
| 2024-03-04 | 10.39 | $10.40 | 1975 |
| 2024-02-28 | 10.39 | $10.38 | 40406 |
| 2024-02-27 | 10.39 | $10.40 | 26819 |
| 2024-02-26 | 10.38 | $10.39 | 57550 |
| 2024-02-23 | 10.38 | $10.37 | 100 |
| 2024-02-22 | 10.38 | $10.37 | 24016 |
| 2024-02-21 | 10.38 | $10.38 | 347310 |
| 2024-02-20 | 10.38 | $10.39 | — |
| 2024-02-16 | 10.38 | $10.39 | — |
| 2024-02-15 | 10.38 | $10.39 | 2102 |
| 2024-02-14 | 10.38 | $10.40 | — |
| 2024-02-13 | 10.37 | $10.40 | — |
| 2024-02-12 | 10.37 | $10.40 | — |
| 2024-02-09 | 10.37 | $10.40 | 9113 |
| 2024-02-08 | 10.36 | $10.40 | 116 |
| 2024-02-07 | 10.36 | $10.38 | 5290 |
| 2024-02-06 | 10.36 | $10.38 | 144 |
| 2024-02-05 | 10.37 | $10.37 | 2637 |
| 2024-02-02 | 10.37 | $10.37 | 125 |
| 2024-02-01 | 10.38 | $10.37 | 149 |
| 2024-01-31 | 10.38 | $10.34 | 191 |
| 2024-01-30 | 10.39 | $10.34 | 1106 |
| 2024-01-29 | 10.40 | $10.35 | 77908 |
| 2024-01-26 | 10.41 | $10.35 | 13406 |
| 2024-01-25 | 10.42 | $10.35 | 12813 |
| 2024-01-24 | 10.43 | $10.35 | 10138 |
| 2024-01-23 | 10.44 | $10.35 | 14313 |
| 2024-01-22 | 10.45 | $10.35 | 82735 |
| 2024-01-19 | 10.46 | $10.35 | — |
| 2024-01-18 | 10.47 | $10.35 | — |
| 2024-01-17 | 10.48 | $10.35 | 1323 |
| 2024-01-16 | 10.50 | $10.32 | 421091 |
| 2024-01-12 | 10.51 | $10.34 | 8305 |
| 2024-01-11 | 10.53 | $10.41 | 27351 |
| 2024-01-10 | 10.53 | $10.52 | 1.0M |
| 2024-01-09 | 10.53 | $11.32 | 2451 |
| 2024-01-08 | 10.45 | $10.48 | — |
| 2024-01-05 | 10.45 | $10.48 | 20673 |
| 2024-01-04 | 10.44 | $10.43 | 533 |
| 2024-01-03 | 10.44 | $10.45 | — |
| 2024-01-02 | 10.44 | $10.45 | 36913 |
| 2023-12-29 | 10.44 | $10.45 | 29683 |
| 2023-12-28 | 10.44 | $10.43 | 37360 |
| 2023-12-27 | 10.44 | $10.44 | 1352 |
| 2023-12-26 | 10.44 | $10.43 | 213614 |
| 2023-12-22 | 10.45 | $10.42 | 268470 |
| 2023-12-21 | 10.45 | $10.43 | 28595 |
| 2023-12-20 | 10.45 | $10.43 | 727 |
| 2023-12-19 | 10.45 | $10.46 | 19255 |
| 2023-12-18 | 10.45 | $10.47 | 116532 |
| 2023-12-15 | 10.44 | $10.44 | 1475 |
| 2023-12-14 | 10.44 | $10.44 | 340 |
| 2023-12-13 | 10.44 | $10.45 | 96090 |
| 2023-12-12 | 10.44 | $10.46 | 15329 |
| 2023-12-11 | 10.44 | $10.46 | 520077 |
| 2023-12-08 | 10.44 | $10.46 | 177423 |
| 2023-12-07 | 10.43 | $10.46 | 17112 |
| 2023-12-06 | 10.43 | $10.45 | 1027 |
| 2023-12-05 | 10.43 | $10.45 | 6760 |
| 2023-12-04 | 10.42 | $10.45 | 12173 |
| 2023-12-01 | 10.42 | $10.45 | 6373 |
| 2023-11-30 | 10.41 | $10.44 | 12076 |
| 2023-11-29 | 10.41 | $10.41 | 201149 |
| 2023-11-28 | 10.41 | $10.42 | 102 |
| 2023-11-27 | 10.41 | $10.42 | 100 |
| 2023-11-24 | 10.41 | $10.42 | 105 |
| 2023-11-22 | 10.40 | $10.42 | 104 |
| 2023-11-21 | 10.40 | $10.41 | 2424 |
| 2023-11-20 | 10.40 | $10.40 | 4225 |
| 2023-11-17 | 10.40 | $10.40 | 6055 |
| 2023-11-16 | 10.40 | $10.40 | 100467 |
| 2023-11-15 | 10.40 | $10.40 | 16913 |
| 2023-11-14 | 10.39 | $10.40 | 17378 |
| 2023-11-13 | 10.39 | $10.48 | 8678 |
| 2023-11-10 | 10.38 | $10.41 | — |
| 2023-11-09 | 10.38 | $10.41 | 271 |
| 2023-11-08 | 10.37 | $10.39 | — |
| 2023-11-07 | 10.37 | $10.39 | 51497 |
| 2023-11-06 | 10.37 | $10.38 | 18526 |
| 2023-11-03 | 10.37 | $10.38 | 25761 |
| 2023-11-02 | 10.37 | $10.37 | 37703 |
| 2023-11-01 | 10.37 | $10.37 | 1528 |
| 2023-10-31 | 10.37 | $10.38 | 43085 |
| 2023-10-30 | 10.36 | $10.38 | 59247 |
| 2023-10-27 | 10.36 | $10.37 | 852 |
| 2023-10-26 | 10.36 | $10.37 | 39404 |
| 2023-10-25 | 10.36 | $10.37 | 614 |
| 2023-10-24 | 10.36 | $10.37 | — |
| 2023-10-23 | 10.35 | $10.37 | 256 |
| 2023-10-20 | 10.35 | $10.37 | 825638 |
| 2023-10-19 | 10.35 | $10.36 | 1782 |
| 2023-10-18 | 10.35 | $10.36 | 2936 |
| 2023-10-17 | 10.35 | $10.36 | 606509 |
| 2023-10-16 | 10.35 | $10.36 | 15583 |
| 2023-10-13 | 10.35 | $10.35 | 118232 |
| 2023-10-12 | 10.36 | $10.35 | 82128 |
| 2023-10-11 | 10.36 | $10.36 | 9942 |
| 2023-10-10 | 10.36 | $10.36 | 1.5M |
| 2023-10-09 | 10.36 | $10.35 | 160217 |
| 2023-10-06 | 10.36 | $10.34 | 125715 |
| 2023-10-05 | 10.36 | $10.34 | 2.9M |
| 2023-10-04 | 10.36 | $10.34 | 1.0M |
| 2023-10-03 | 10.37 | $10.33 | 1.6M |
| 2023-10-02 | 10.37 | $10.34 | 6.4M |
| 2023-09-29 | 10.37 | $10.33 | 4.0M |
| 2023-09-28 | 10.38 | $10.39 | 599974 |
| 2023-09-27 | 10.37 | $10.40 | 378186 |
| 2023-09-26 | 10.37 | $10.39 | 1.8M |
| 2023-09-25 | 10.37 | $10.38 | 3.6M |
| 2023-09-22 | 10.36 | $10.38 | 1.9M |
| 2023-09-21 | 10.36 | $10.39 | 24.2M |
| 2023-09-20 | 10.36 | $10.39 | 9.2M |
| 2023-09-19 | 10.35 | $10.37 | 142260 |
| 2023-09-18 | 10.35 | $10.36 | 142047 |
| 2023-09-15 | 10.35 | $10.36 | 25775 |
| 2023-09-14 | 10.35 | $10.37 | 192696 |
| 2023-09-13 | 10.35 | $10.37 | 244693 |
| 2023-09-12 | 10.34 | $10.36 | 1.6M |
| 2023-09-11 | 10.34 | $10.36 | 70044 |
| 2023-09-08 | 10.34 | $10.37 | 664617 |
| 2023-09-07 | 10.33 | $10.35 | 175219 |
| 2023-09-06 | 10.33 | $10.35 | 104441 |
| 2023-09-05 | 10.33 | $10.33 | — |
| 2023-09-01 | 10.33 | $10.33 | 25065 |
| 2023-08-31 | 10.33 | $10.32 | 15104 |
| 2023-08-30 | 10.33 | $10.34 | 2152 |
| 2023-08-29 | 10.32 | $10.34 | 5288 |
| 2023-08-28 | 10.32 | $10.33 | — |
| 2023-08-25 | 10.32 | $10.33 | 203486 |
| 2023-08-24 | 10.32 | $10.34 | 751426 |
| 2023-08-23 | 10.32 | $10.33 | 275091 |
| 2023-08-22 | 10.31 | $10.33 | — |
| 2023-08-21 | 10.31 | $10.33 | 971 |
| 2023-08-18 | 10.31 | $10.32 | 100 |
| 2023-08-17 | 10.31 | $10.32 | 10833 |
| 2023-08-16 | 10.30 | $10.32 | 30809 |
| 2023-08-15 | 10.30 | $10.31 | 2991 |
| 2023-08-14 | 10.30 | $10.31 | 12786 |
| 2023-08-11 | 10.30 | $10.32 | 2119 |
| 2023-08-10 | 10.30 | $10.32 | 121921 |
| 2023-08-09 | 10.29 | $10.31 | 15334 |
| 2023-08-08 | 10.29 | $10.30 | 29471 |
| 2023-08-07 | 10.29 | $10.31 | 32956 |
| 2023-08-04 | 10.29 | $10.29 | 5692 |
| 2023-08-03 | 10.29 | $10.31 | 10951 |
| 2023-08-02 | 10.28 | $10.30 | 111526 |
| 2023-08-01 | 10.28 | $10.28 | 52972 |
| 2023-07-31 | 10.28 | $10.29 | 182640 |
| 2023-07-28 | 10.28 | $10.28 | 100953 |
| 2023-07-27 | 10.28 | $10.29 | 1.1M |
| 2023-07-26 | 10.28 | $10.28 | 5502 |
| 2023-07-25 | 10.28 | $10.28 | 605764 |
| 2023-07-24 | 10.28 | $10.29 | 18559 |
| 2023-07-21 | 10.27 | $10.29 | 26386 |
| 2023-07-20 | 10.27 | $10.28 | 100882 |
| 2023-07-19 | 10.27 | $10.28 | 852576 |
| 2023-07-18 | 10.27 | $10.29 | 364 |
| 2023-07-17 | 10.27 | $10.28 | 180548 |
| 2023-07-14 | 10.27 | $10.28 | 78710 |
| 2023-07-13 | 10.26 | $10.27 | 1905 |
| 2023-07-12 | 10.26 | $10.28 | 37195 |
| 2023-07-11 | 10.26 | $10.27 | — |
| 2023-07-10 | 10.26 | $10.27 | 163387 |
| 2023-07-07 | 10.26 | $10.27 | 2.6M |
| 2023-07-06 | 10.25 | $10.26 | — |
| 2023-07-05 | 10.25 | $10.26 | — |
| 2023-07-03 | 10.25 | $10.26 | 15032 |
| 2023-06-30 | 10.25 | $10.26 | 20316 |
| 2023-06-29 | 10.25 | $10.26 | 829 |
| 2023-06-28 | 10.24 | $10.27 | 2608 |
| 2023-06-27 | 10.24 | $10.25 | 1979 |
| 2023-06-26 | 10.24 | $10.26 | 106 |
| 2023-06-23 | 10.24 | $10.25 | 4400 |
| 2023-06-22 | 10.23 | $10.25 | 31097 |
| 2023-06-21 | 10.23 | $10.25 | 76737 |
| 2023-06-20 | 10.23 | $10.24 | — |
| 2023-06-16 | 10.22 | $10.24 | 902 |
| 2023-06-15 | 10.22 | $10.25 | 5695 |
| 2023-06-14 | 10.22 | $10.24 | 5969 |
| 2023-06-13 | 10.21 | $10.25 | 131 |
| 2023-06-12 | 10.21 | $10.23 | 319 |
| 2023-06-09 | 10.20 | $10.23 | 106 |
| 2023-06-08 | 10.20 | $10.22 | 6317 |
| 2023-06-07 | 10.20 | $10.22 | — |
| 2023-06-06 | 10.19 | $10.22 | 1301 |
| 2023-06-05 | 10.19 | $10.23 | 7716 |
| 2023-06-02 | 10.18 | $10.22 | 311 |
| 2023-06-01 | 10.18 | $10.20 | — |
| 2023-05-31 | 10.17 | $10.20 | 9647 |
| 2023-05-30 | 10.17 | $10.19 | 8168 |
| 2023-05-26 | 10.17 | $10.18 | 29300 |
| 2023-05-25 | 10.17 | $10.18 | 257 |
| 2023-05-24 | 10.17 | $10.18 | 929 |
| 2023-05-23 | 10.16 | $10.17 | — |
| 2023-05-22 | 10.16 | $10.17 | 159105 |
| 2023-05-19 | 10.16 | $10.16 | 2014 |
| 2023-05-18 | 10.16 | $10.16 | 17513 |
| 2023-05-17 | 10.16 | $10.17 | 19348 |
| 2023-05-16 | 10.16 | $10.20 | 3792 |
| 2023-05-15 | 10.15 | $10.16 | 14344 |
| 2023-05-12 | 10.15 | $10.16 | 6922 |
| 2023-05-11 | 10.15 | $10.16 | 803 |
| 2023-05-10 | 10.15 | $10.16 | 3731 |
| 2023-05-09 | 10.15 | $10.17 | 4577 |
| 2023-05-08 | 10.15 | $10.16 | 1338 |
| 2023-05-05 | 10.15 | $10.15 | — |
| 2023-05-04 | 10.15 | $10.15 | — |
| 2023-05-03 | 10.14 | $10.15 | 6346 |
| 2023-05-02 | 10.14 | $10.23 | 418 |
| 2023-05-01 | 10.13 | $10.15 | 2.0M |
| 2023-04-28 | 10.13 | $10.13 | — |
| 2023-04-27 | 10.13 | $10.13 | — |
| 2023-04-26 | 10.13 | $10.13 | 38872 |
| 2023-04-25 | 10.13 | $10.11 | 23227 |
| 2023-04-24 | 10.13 | $10.11 | 7640 |
| 2023-04-21 | 10.13 | $10.10 | 2825 |
| 2023-04-20 | 10.13 | $10.14 | 16673 |
| 2023-04-19 | 10.13 | $10.14 | 710 |
| 2023-04-18 | 10.13 | $10.14 | 3352 |
| 2023-04-17 | 10.13 | $10.15 | 421 |
| 2023-04-14 | 10.13 | $10.27 | 5031 |
| 2023-04-13 | 10.11 | $10.12 | — |
| 2023-04-12 | 10.11 | $10.12 | 700 |
| 2023-04-11 | 10.11 | $10.12 | 22825 |
| 2023-04-10 | 10.11 | $10.12 | 803 |
| 2023-04-06 | 10.10 | $10.12 | 103814 |
| 2023-04-05 | 10.10 | $10.11 | 10044 |
| 2023-04-04 | 10.10 | $10.11 | 1561 |
| 2023-04-03 | 10.10 | $10.10 | 11935 |
| 2023-03-31 | 10.10 | $10.10 | 1335 |
| 2023-03-30 | 10.10 | $10.11 | — |
| 2023-03-29 | 10.10 | $10.11 | 68623 |
| 2023-03-28 | 10.10 | $10.10 | 3773 |
| 2023-03-27 | 10.10 | $10.10 | 210 |
| 2023-03-24 | 10.10 | $10.10 | 3984 |
| 2023-03-23 | 10.10 | $10.10 | 859 |
| 2023-03-22 | 10.10 | $10.09 | 1071 |
| 2023-03-21 | 10.10 | $10.10 | 200 |
| 2023-03-20 | 10.09 | $10.10 | — |
| 2023-03-17 | 10.09 | $10.10 | 27057 |
| 2023-03-16 | 10.09 | $10.09 | 102229 |
| 2023-03-15 | 10.09 | $10.10 | 5184 |
| 2023-03-14 | 10.08 | $10.12 | 159 |
| 2023-03-13 | 10.08 | $10.15 | 19160 |
| 2023-03-10 | 10.07 | $10.14 | 31283 |
| 2023-03-09 | 10.06 | $10.10 | 65077 |
| 2023-03-08 | 10.06 | $10.09 | 1461 |
| 2023-03-07 | 10.05 | $10.09 | 8867 |
| 2023-03-06 | 10.05 | $10.09 | 2257 |
| 2023-03-03 | 10.04 | $10.06 | 60841 |
| 2023-03-02 | 10.04 | $10.06 | 1152 |
| 2023-03-01 | 10.04 | $10.05 | 9869 |
| 2023-02-28 | 10.03 | $10.03 | 1994 |
| 2023-02-27 | 10.03 | $10.06 | 1200 |
| 2023-02-24 | 10.03 | $10.05 | 1775 |
| 2023-02-23 | 10.03 | $10.04 | 500 |
| 2023-02-22 | 10.02 | $10.03 | 944 |
| 2023-02-21 | 10.02 | $10.03 | 48 |
| 2023-02-17 | 10.02 | $10.03 | 13 |
| 2023-02-16 | 10.02 | $10.03 | 16624 |
| 2023-02-15 | 10.02 | $10.03 | 3504 |
| 2023-02-14 | 10.01 | $10.03 | 101687 |
| 2023-02-13 | 10.01 | $10.03 | 207975 |
| 2023-02-10 | 10.01 | $10.03 | 1445 |
| 2023-02-09 | 10.00 | $10.03 | 24325 |
| 2023-02-08 | 10.00 | $10.04 | 1885 |
| 2023-02-07 | 9.99 | $10.03 | 2268 |
| 2023-02-06 | 9.99 | $10.01 | 31924 |
| 2023-02-03 | 9.99 | $10.00 | 33380 |
| 2023-02-02 | 9.98 | $10.01 | 32158 |
| 2023-02-01 | 9.98 | $10.00 | 4130 |
| 2023-01-31 | 9.98 | $10.01 | 18593 |
| 2023-01-30 | 9.97 | $9.99 | 40540 |
| 2023-01-27 | 9.97 | $9.98 | 14863 |
| 2023-01-26 | 9.97 | $9.98 | 2298 |
| 2023-01-25 | 9.96 | $9.98 | 12828 |
| 2023-01-24 | 9.96 | $9.98 | 7176 |
| 2023-01-23 | 9.95 | $9.98 | 2075 |
| 2023-01-20 | 9.95 | $9.98 | 4558 |
| 2023-01-19 | 9.94 | $9.98 | 12056 |
| 2023-01-18 | 9.94 | $9.97 | 229581 |
| 2023-01-17 | 9.93 | $9.97 | 2368 |
| 2023-01-13 | 9.93 | $9.94 | 12451 |
| 2023-01-12 | 9.92 | $9.96 | 8856 |
| 2023-01-11 | 9.92 | $9.97 | 11554 |
| 2023-01-10 | 9.91 | $9.97 | 1.3M |
| 2023-01-09 | 9.90 | $9.96 | 37319 |
| 2023-01-06 | 9.89 | $9.94 | 449741 |
| 2023-01-05 | 9.89 | $9.93 | 1.5M |
| 2023-01-04 | 9.88 | $9.93 | 15278 |
| 2023-01-03 | 9.88 | $9.92 | 57988 |
| 2022-12-30 | 9.87 | $9.87 | 6900 |
| 2022-12-29 | 9.87 | $9.88 | 61169 |
| 2022-12-28 | 9.87 | $9.88 | 5599 |
| 2022-12-27 | 9.87 | $9.91 | 105 |
| 2022-12-23 | 9.86 | $9.88 | 8832 |
| 2022-12-22 | 9.86 | $9.85 | 103 |
| 2022-12-21 | 9.86 | $9.86 | 805 |
| 2022-12-20 | 9.86 | $9.84 | 2508 |
| 2022-12-19 | 9.86 | $9.84 | 11202 |
| 2022-12-16 | 9.87 | $9.92 | 416 |
| 2022-12-15 | 9.86 | $9.88 | 380 |
| 2022-12-14 | 9.86 | $9.88 | 10654 |
| 2022-12-13 | 9.85 | $9.84 | 1546 |
| 2022-12-12 | 9.85 | $9.89 | 133 |
| 2022-12-09 | 9.85 | $9.85 | 3259 |
| 2022-12-08 | 9.84 | $9.87 | 1827 |
| 2022-12-07 | 9.84 | $9.85 | 31472 |
| 2022-12-06 | 9.84 | $9.83 | 11257 |
| 2022-12-05 | 9.84 | $9.84 | 24863 |
| 2022-12-02 | 9.83 | $9.92 | 456 |
| 2022-12-01 | 9.82 | $9.86 | 106 |
| 2022-11-30 | 9.82 | $9.88 | 302 |
| 2022-11-29 | 9.81 | $9.84 | 7078 |
| 2022-11-28 | 9.81 | $9.83 | 347 |
| 2022-11-25 | 9.81 | $9.83 | 5877 |
| 2022-11-23 | 9.80 | $9.81 | 1305 |
| 2022-11-22 | 9.80 | $9.81 | 1900 |
| 2022-11-21 | 9.80 | $9.81 | 114 |
| 2022-11-18 | 9.80 | $9.83 | 621 |
| 2022-11-17 | 9.79 | $9.80 | 57944 |
| 2022-11-16 | 9.79 | $9.80 | 902533 |
| 2022-11-15 | 9.79 | $9.79 | 296318 |
| 2022-11-14 | 9.79 | $9.77 | 23255 |
| 2022-11-11 | 9.79 | $9.81 | — |
| 2022-11-10 | 9.79 | $9.81 | — |
| 2022-11-09 | 9.78 | $9.81 | 511690 |
| 2022-11-08 | 9.78 | $9.82 | — |
| 2022-11-07 | 9.77 | $9.82 | 123005 |
| 2022-11-04 | 9.76 | $9.81 | 6 |
| 2022-11-03 | 9.76 | $9.81 | 54070 |
| 2022-11-02 | 9.75 | $9.79 | 19423 |
| 2022-11-01 | 9.75 | $9.77 | 124499 |
| 2022-10-31 | 9.74 | $9.73 | 83948 |
| 2022-10-28 | 9.75 | $9.75 | 23843 |
| 2022-10-27 | 9.74 | $9.79 | — |
| 2022-10-26 | 9.74 | $9.79 | 1204 |
| 2022-10-25 | 9.73 | $9.75 | 398 |
| 2022-10-24 | 9.73 | $9.80 | 5401 |
| 2022-10-21 | 9.72 | $9.70 | — |
| 2022-10-20 | 9.72 | $9.70 | — |
| 2022-10-19 | 9.72 | $9.70 | 15856 |
| 2022-10-18 | 9.72 | $9.75 | 17 |
| 2022-10-17 | 9.72 | $9.75 | 910 |
| 2022-10-14 | 9.71 | $9.72 | 2105 |
| 2022-10-13 | 9.71 | $9.74 | 150658 |
| 2022-10-12 | 9.71 | $9.73 | — |
| 2022-10-11 | 9.71 | $9.73 | 86900 |
| 2022-10-10 | 9.70 | $9.72 | — |
| 2022-10-07 | 9.70 | $9.72 | 100 |
| 2022-10-06 | 9.70 | $9.74 | — |
| 2022-10-05 | 9.70 | $9.74 | 3 |
| 2022-10-04 | 9.69 | $9.74 | 53124 |
| 2022-10-03 | 9.69 | $9.69 | 23132 |
| 2022-09-30 | 9.69 | $9.70 | 127166 |
| 2022-09-29 | 9.69 | $9.66 | — |
| 2022-09-28 | 9.69 | $9.66 | 18 |
| 2022-09-27 | 9.69 | $9.66 | 75 |
| 2022-09-26 | 9.69 | $9.66 | 72834 |
| 2022-09-23 | 9.70 | $9.66 | 39846 |
| 2022-09-22 | 9.70 | $9.71 | 6148 |
| 2022-09-21 | 9.70 | $9.72 | 13300 |
| 2022-09-20 | 9.70 | $9.72 | 15712 |
| 2022-09-19 | 9.69 | $9.72 | 4500 |
| 2022-09-16 | 9.69 | $9.70 | 3200 |
| 2022-09-15 | 9.69 | $9.70 | 1 |
| 2022-09-14 | 9.69 | $9.70 | 5902 |
| 2022-09-13 | 9.69 | $9.70 | 6255 |
| 2022-09-12 | 9.69 | $9.68 | 1998 |
| 2022-09-09 | 9.69 | $9.70 | 18201 |
| 2022-09-08 | 9.68 | $9.71 | 16297 |
| 2022-09-07 | 9.68 | $9.70 | 130201 |
| 2022-09-06 | 9.68 | $9.66 | 654 |
| 2022-09-02 | 9.68 | $9.66 | 10805 |
| 2022-09-01 | 9.68 | $9.69 | 202 |
| 2022-08-31 | 9.68 | $9.69 | 16 |
| 2022-08-30 | 9.68 | $9.69 | 173 |
| 2022-08-29 | 9.68 | $9.69 | 300 |
| 2022-08-26 | 9.68 | $9.69 | 2213 |
| 2022-08-25 | 9.68 | $9.66 | 473 |
| 2022-08-24 | 9.68 | $9.69 | 11177 |
| 2022-08-23 | 9.68 | $9.68 | 500306 |
| 2022-08-22 | 9.68 | $9.69 | — |
| 2022-08-19 | 9.67 | $9.69 | 980 |
| 2022-08-18 | 9.67 | $9.68 | — |
| 2022-08-17 | 9.67 | $9.68 | 600001 |
| 2022-08-16 | 9.67 | $9.67 | — |
| 2022-08-15 | 9.67 | $9.67 | — |
| 2022-08-12 | 9.67 | $9.67 | 1402 |
| 2022-08-11 | 9.67 | $9.67 | 995 |
| 2022-08-10 | 9.67 | $9.67 | 5314 |
| 2022-08-09 | 9.67 | $9.67 | — |
| 2022-08-08 | 9.66 | $9.67 | 1400 |
| 2022-08-05 | 9.66 | $9.68 | 200 |
| 2022-08-04 | 9.66 | $9.69 | 200 |
| 2022-08-03 | 9.66 | $9.67 | 7767 |
| 2022-08-02 | 9.66 | $9.67 | 1839 |
| 2022-08-01 | 9.65 | $9.67 | 2919 |
| 2022-07-29 | 9.65 | $9.66 | 3009 |
| 2022-07-28 | 9.65 | $9.67 | 212 |
| 2022-07-27 | 9.65 | $9.66 | 200 |
| 2022-07-26 | 9.65 | $9.66 | 6800 |
| 2022-07-25 | 9.65 | $9.65 | 6714 |
| 2022-07-22 | 9.65 | $9.65 | 8323 |
| 2022-07-21 | 9.65 | $9.65 | — |
| 2022-07-20 | 9.65 | $9.65 | 10409 |
| 2022-07-19 | 9.65 | $9.66 | 10201 |
| 2022-07-18 | 9.64 | $9.64 | 23108 |
| 2022-07-15 | 9.65 | $9.64 | 4393 |
| 2022-07-14 | 9.65 | $9.64 | 7946 |
| 2022-07-13 | 9.65 | $9.64 | 2701 |
| 2022-07-12 | 9.65 | $9.65 | 2677 |
| 2022-07-11 | 9.65 | $9.65 | 200 |
| 2022-07-08 | 9.65 | $9.64 | 1751 |
| 2022-07-07 | 9.65 | $9.65 | 51018 |
| 2022-07-06 | 9.65 | $9.65 | 400 |
| 2022-07-05 | 9.66 | $9.65 | 289546 |
| 2022-07-01 | 9.66 | $9.65 | 216 |
| 2022-06-30 | 9.66 | $9.61 | 3.5M |
| 2022-06-29 | 9.66 | $9.63 | 750023 |
| 2022-06-28 | 9.66 | $9.65 | — |
| 2022-06-27 | 9.66 | $9.65 | 301752 |
| 2022-06-24 | 9.67 | $9.65 | 468 |
| 2022-06-23 | 9.67 | $9.69 | — |
| 2022-06-22 | 9.66 | $9.69 | 21606 |
| 2022-06-21 | 9.66 | $9.68 | 686 |
| 2022-06-17 | 9.66 | $9.69 | 19484 |
| 2022-06-16 | 9.65 | $9.69 | 6 |
| 2022-06-15 | 9.65 | $9.69 | 50607 |
| 2022-06-14 | 9.65 | $9.62 | 3367 |
| 2022-06-13 | 9.65 | $9.65 | 5 |
| 2022-06-10 | 9.65 | $9.65 | — |
| 2022-06-09 | 9.65 | $9.65 | 5 |
| 2022-06-08 | 9.65 | $9.65 | 6 |
| 2022-06-07 | 9.65 | $9.65 | — |
| 2022-06-06 | 9.65 | $9.65 | 8284 |
| 2022-06-03 | 9.66 | $9.64 | 115 |
| 2022-06-02 | 9.66 | $9.66 | 260 |
| 2022-06-01 | 9.66 | $9.62 | — |
| 2022-05-31 | 9.66 | $9.62 | 3650 |
| 2022-05-27 | 9.67 | $9.66 | 188702 |
| 2022-05-26 | 9.67 | $9.67 | — |
| 2022-05-25 | 9.67 | $9.67 | 5 |
| 2022-05-24 | 9.67 | $9.67 | — |
| 2022-05-23 | 9.67 | $9.67 | — |
| 2022-05-20 | 9.67 | $9.67 | — |
| 2022-05-19 | 9.68 | $9.67 | 2 |
| 2022-05-18 | 9.68 | $9.67 | — |
| 2022-05-17 | 9.68 | $9.67 | 15 |
| 2022-05-16 | 9.68 | $9.67 | 200005 |
| 2022-05-13 | 9.68 | $9.64 | — |
| 2022-05-12 | 9.69 | $9.64 | — |
| 2022-05-11 | 9.69 | $9.64 | 8167 |
| 2022-05-10 | 9.70 | $9.63 | 10951 |
| 2022-05-09 | 9.71 | $9.72 | 5 |
| 2022-05-06 | 9.70 | $9.72 | 400 |
| 2022-05-05 | 9.70 | $9.72 | 1589 |
| 2022-05-04 | 9.70 | $9.71 | 209 |
| 2022-05-03 | 9.70 | $9.70 | 200 |
| 2022-05-02 | 9.69 | $9.71 | 8026 |
| 2022-04-29 | 9.69 | $9.70 | 5 |
| 2022-04-28 | 9.69 | $9.70 | 304671 |
| 2022-04-27 | 9.69 | $9.70 | 23084 |
| 2022-04-26 | 9.69 | $9.71 | 2491 |
| 2022-04-25 | 9.69 | $9.72 | 392 |
| 2022-04-22 | 9.68 | $9.71 | — |
| 2022-04-21 | 9.68 | $9.71 | 424 |
| 2022-04-20 | 9.68 | $9.69 | 2290 |
| 2022-04-19 | 9.67 | $9.67 | 889 |
| 2022-04-18 | 9.67 | $9.66 | 108 |
| 2022-04-14 | 9.67 | $9.69 | 6406 |
| 2022-04-13 | 9.67 | $9.68 | 16195 |
| 2022-04-12 | 9.67 | $9.66 | 849 |
| 2022-04-11 | 9.67 | $9.65 | 207 |
| 2022-04-08 | 9.67 | $9.68 | — |
| 2022-04-07 | 9.67 | $9.68 | — |
| 2022-04-06 | 9.67 | $9.68 | 1917 |
| 2022-04-05 | 9.67 | $9.68 | 1847 |
| 2022-04-04 | 9.67 | $9.70 | 93 |
| 2022-04-01 | 9.66 | $9.70 | 28 |
| 2022-03-31 | 9.66 | $9.70 | 1547 |
| 2022-03-30 | 9.65 | $9.66 | 2694 |
| 2022-03-29 | 9.65 | $9.66 | 10 |
| 2022-03-28 | 9.65 | $9.66 | 965 |
| 2022-03-25 | 9.65 | $9.67 | 896 |
| 2022-03-24 | 9.64 | $9.65 | 57886 |
| 2022-03-23 | 9.64 | $9.65 | 1 |
| 2022-03-22 | 9.64 | $9.65 | 3204 |
| 2022-03-21 | 9.64 | $9.67 | 1807 |
| 2022-03-18 | 9.63 | $9.67 | 116141 |
| 2022-03-17 | 9.63 | $9.64 | 208222 |
| 2022-03-16 | 9.63 | $9.62 | 441 |
| 2022-03-15 | 9.63 | $9.62 | 23798 |
| 2022-03-14 | 9.63 | $9.64 | 16 |
| 2022-03-11 | 9.63 | $9.64 | — |
| 2022-03-10 | 9.63 | $9.64 | 697874 |
| 2022-03-09 | 9.63 | $9.64 | 150824 |
| 2022-03-08 | 9.63 | $9.62 | 50052 |
| 2022-03-07 | 9.63 | $9.63 | 2 |
| 2022-03-04 | 9.63 | $9.63 | 3112 |
| 2022-03-03 | 9.63 | $9.63 | 13904 |
| 2022-03-02 | 9.63 | $9.63 | 53900 |
| 2022-03-01 | 9.63 | $9.59 | 745 |
| 2022-02-28 | 9.63 | $9.63 | 2918 |
| 2022-02-25 | 9.63 | $9.64 | 4258 |
| 2022-02-24 | 9.63 | $9.63 | 6594 |
| 2022-02-23 | 9.63 | $9.65 | 468 |
| 2022-02-22 | 9.63 | $9.64 | 29680 |
| 2022-02-18 | 9.63 | $9.67 | 24300 |
| 2022-02-17 | 9.63 | $9.62 | 8744 |
| 2022-02-16 | 9.63 | $9.63 | 1101 |
| 2022-02-15 | 9.63 | $9.60 | 12753 |
| 2022-02-14 | 9.63 | $9.64 | 936 |
| 2022-02-11 | 9.63 | $9.61 | 3237 |
| 2022-02-10 | 9.63 | $9.65 | 56 |
| 2022-02-09 | 9.63 | $9.65 | 29909 |
| 2022-02-08 | 9.63 | $9.61 | 409621 |
| 2022-02-07 | 9.63 | $9.63 | 2640 |
| 2022-02-04 | 9.64 | $9.65 | 2 |
| 2022-02-03 | 9.64 | $9.65 | 1089 |
| 2022-02-02 | 9.64 | $9.62 | 221 |
| 2022-02-01 | 9.64 | $9.65 | — |
| 2022-01-31 | 9.64 | $9.65 | 636 |
| 2022-01-28 | 9.64 | $9.63 | 200 |
| 2022-01-27 | 9.64 | $9.64 | 5201 |
| 2022-01-26 | 9.64 | $9.60 | — |
| 2022-01-25 | 9.65 | $9.60 | 2001 |
| 2022-01-24 | 9.65 | $9.62 | 15802 |
| 2022-01-21 | 9.66 | $9.62 | 5218 |
| 2022-01-20 | 9.66 | $9.66 | 343 |
| 2022-01-19 | 9.66 | $9.63 | 17677 |
| 2022-01-18 | 9.67 | $9.62 | 4171 |
| 2022-01-14 | 9.67 | $9.65 | 6734 |
| 2022-01-13 | 9.67 | $9.66 | 566507 |
| 2022-01-12 | 9.67 | $9.66 | 58382 |
| 2022-01-11 | 9.67 | $9.66 | 369262 |
| 2022-01-10 | 9.68 | $9.68 | 18403 |
| 2022-01-07 | 9.68 | $9.70 | 35449 |
| 2022-01-06 | 9.67 | $9.68 | 57 |
| 2022-01-05 | 9.67 | $9.68 | 11 |
| 2022-01-04 | 9.67 | $9.68 | 18867 |
| 2022-01-03 | 9.67 | $9.68 | 57591 |
| 2021-12-31 | 9.67 | $9.69 | 83 |
| 2021-12-30 | 9.67 | $9.69 | 30026 |
| 2021-12-29 | 9.67 | $9.66 | 6434 |
| 2021-12-28 | 9.67 | $9.66 | 3486 |
| 2021-12-27 | 9.67 | $9.68 | 9162 |
| 2021-12-23 | 9.67 | $9.67 | 11372 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
10.27
2025-06-05
Close Price
$11.40
Vol: 21300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.43
Average
10.20
Maximum
11.38
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-06-05 | 10.27 | $11.40 | 21300 |
| 2025-06-04 | 10.04 | $9.98 | 634 |
| 2025-06-03 | 10.07 | $11.05 | 3 |
| 2025-06-02 | 9.89 | $11.05 | 1 |
| 2025-05-30 | 9.68 | $11.05 | 6003 |
| 2025-05-29 | 9.43 | $8.44 | 2200 |
| 2025-05-28 | 9.70 | $8.50 | 1110 |
| 2025-05-27 | 10.01 | $11.00 | 700 |
| 2025-05-23 | 9.83 | $9.05 | 100 |
| 2025-05-22 | 10.04 | $9.00 | 400 |
| 2025-05-21 | 10.30 | $11.10 | 2200 |
| 2025-05-20 | 10.16 | $9.25 | 300 |
| 2025-05-19 | 10.39 | $9.44 | 200 |
| 2025-05-16 | 10.61 | $9.25 | 200 |
| 2025-05-15 | 10.91 | $8.70 | 1300 |
| 2025-05-14 | 11.38 | $12.00 | — |
| 2025-05-13 | 11.22 | $12.00 | 12600 |
| 2025-05-12 | 11.04 | $11.28 | 3300 |
| 2025-05-09 | 10.98 | $10.80 | 9500 |
| 2025-05-08 | 11.01 | $11.04 | 6800 |
| 2025-05-07 | 10.99 | $11.05 | 23000 |
| 2025-05-06 | 10.97 | $11.10 | 46000 |
| 2025-05-05 | 10.94 | $10.99 | — |
| 2025-05-02 | 10.92 | $10.99 | — |
| 2025-05-01 | 10.90 | $10.99 | — |
| 2025-04-30 | 10.88 | $10.99 | — |
| 2025-04-29 | 10.85 | $10.99 | 1500 |
| 2025-04-28 | 10.82 | $11.00 | 600 |
| 2025-04-25 | 10.78 | $10.84 | — |
| 2025-04-24 | 10.77 | $10.84 | 9000 |
| 2025-04-23 | 10.76 | $10.80 | 3222 |
| 2025-04-22 | 10.75 | $10.70 | 3 |
| 2025-04-21 | 10.76 | $10.70 | — |
| 2025-04-17 | 10.78 | $10.70 | — |
| 2025-04-16 | 10.79 | $10.70 | 2200 |
| 2025-04-15 | 10.81 | $10.66 | 500 |
| 2025-04-14 | 10.85 | $10.80 | 8 |
| 2025-04-11 | 10.85 | $10.80 | 800 |
| 2025-04-10 | 10.86 | $10.80 | — |
| 2025-04-09 | 10.87 | $10.80 | 700 |
| 2025-04-08 | 10.88 | $10.80 | 800 |
| 2025-04-07 | 10.90 | $10.80 | 1400 |
| 2025-04-04 | 10.91 | $10.50 | 11200 |
| 2025-04-03 | 10.99 | $11.67 | 19200 |
| 2025-04-02 | 10.84 | $10.85 | 6036 |
| 2025-04-01 | 10.83 | $10.85 | 6800 |
| 2025-03-31 | 10.83 | $10.88 | 3500 |
| 2025-03-28 | 10.81 | $10.79 | 900 |
| 2025-03-27 | 10.81 | $10.81 | — |
| 2025-03-26 | 10.81 | $10.82 | 201 |
| 2025-03-25 | 10.81 | $10.83 | 220 |
| 2025-03-24 | 10.80 | $10.80 | — |
| 2025-03-21 | 10.80 | $10.80 | 5006 |
| 2025-03-20 | 10.79 | $10.80 | 4000 |
| 2025-03-19 | 10.79 | $10.80 | — |
| 2025-03-18 | 10.79 | $10.80 | — |
| 2025-03-17 | 10.78 | $10.80 | 2000 |
| 2025-03-14 | 10.77 | $10.77 | 1501 |
| 2025-03-13 | 10.77 | $10.76 | — |
| 2025-03-12 | 10.77 | $10.76 | — |
| 2025-03-11 | 10.77 | $10.76 | — |
| 2025-03-10 | 10.77 | $10.76 | — |
| 2025-03-07 | 10.77 | $10.76 | — |
| 2025-03-06 | 10.77 | $10.76 | — |
| 2025-03-05 | 10.77 | $10.76 | — |
| 2025-03-04 | 10.77 | $10.76 | — |
| 2025-03-03 | 10.77 | $10.76 | — |
| 2025-02-28 | 10.77 | $10.76 | — |
| 2025-02-27 | 10.77 | $10.76 | — |
| 2025-02-26 | 10.77 | $10.76 | 1900 |
| 2025-02-25 | 10.77 | $10.75 | — |
| 2025-02-24 | 10.77 | $10.75 | — |
| 2025-02-21 | 10.76 | $10.75 | — |
| 2025-02-20 | 10.76 | $10.75 | 496 |
| 2025-02-19 | 10.76 | $10.75 | 403 |
| 2025-02-18 | 10.76 | $10.75 | 114 |
| 2025-02-14 | 10.76 | $10.75 | 101 |
| 2025-02-13 | 10.75 | $10.75 | — |
| 2025-02-12 | 10.75 | $10.75 | — |
| 2025-02-11 | 10.75 | $10.75 | 1609 |
| 2025-02-10 | 10.74 | $10.75 | — |
| 2025-02-07 | 10.73 | $10.75 | — |
| 2025-02-06 | 10.73 | $10.75 | 1609 |
| 2025-02-05 | 10.72 | $10.71 | — |
| 2025-02-04 | 10.71 | $10.71 | — |
| 2025-02-03 | 10.71 | $10.71 | — |
| 2025-01-31 | 10.70 | $10.71 | — |
| 2025-01-30 | 10.70 | $10.71 | — |
| 2025-01-29 | 10.69 | $10.71 | — |
| 2025-01-28 | 10.68 | $10.71 | — |
| 2025-01-27 | 10.67 | $10.71 | 11226 |
| 2025-01-24 | 10.66 | $10.72 | 6417 |
| 2025-01-23 | 10.65 | $10.65 | 300 |
| 2025-01-22 | 10.64 | $10.65 | — |
| 2025-01-21 | 10.64 | $10.65 | 1112 |
| 2025-01-17 | 10.63 | $10.62 | 1940 |
| 2025-01-16 | 10.63 | $10.63 | 419 |
| 2025-01-15 | 10.63 | $10.64 | — |
| 2025-01-14 | 10.63 | $10.64 | — |
| 2025-01-13 | 10.62 | $10.64 | 323 |
| 2025-01-10 | 10.62 | $10.62 | — |
| 2025-01-08 | 10.61 | $10.62 | 400 |
| 2025-01-07 | 10.61 | $10.64 | 711 |
| 2025-01-06 | 10.60 | $10.60 | 200 |
| 2025-01-03 | 10.60 | $10.60 | 1574 |
| 2025-01-02 | 10.60 | $10.59 | — |
| 2024-12-31 | 10.60 | $10.59 | — |
| 2024-12-30 | 10.60 | $10.59 | — |
| 2024-12-27 | 10.60 | $10.59 | 201 |
| 2024-12-26 | 10.60 | $10.58 | — |
| 2024-12-24 | 10.60 | $10.58 | — |
| 2024-12-23 | 10.60 | $10.58 | 600 |
| 2024-12-20 | 10.60 | $10.60 | — |
| 2024-12-19 | 10.60 | $10.60 | 340 |
| 2024-12-18 | 10.60 | $10.58 | 3349 |
| 2024-12-17 | 10.60 | $10.62 | — |
| 2024-12-16 | 10.59 | $10.62 | — |
| 2024-12-13 | 10.58 | $10.62 | — |
| 2024-12-12 | 10.57 | $10.62 | — |
| 2024-12-11 | 10.56 | $10.62 | — |
| 2024-12-10 | 10.55 | $10.62 | 1226 |
| 2024-12-09 | 10.53 | $10.60 | 8500 |
| 2024-12-06 | 10.52 | $10.54 | — |
| 2024-12-05 | 10.52 | $10.54 | — |
| 2024-12-04 | 10.51 | $10.54 | 104 |
| 2024-12-03 | 10.51 | $10.52 | — |
| 2024-12-02 | 10.51 | $10.52 | — |
| 2024-11-29 | 10.51 | $10.52 | — |
| 2024-11-27 | 10.51 | $10.52 | — |
| 2024-11-26 | 10.51 | $10.52 | — |
| 2024-11-25 | 10.50 | $10.52 | 629 |
| 2024-11-22 | 10.50 | $10.52 | 206 |
| 2024-11-21 | 10.50 | $10.52 | 202 |
| 2024-11-20 | 10.50 | $10.52 | 110 |
| 2024-11-19 | 10.50 | $10.51 | 1701 |
| 2024-11-18 | 10.50 | $10.51 | 1300 |
| 2024-11-15 | 10.50 | $10.52 | — |
| 2024-11-14 | 10.50 | $10.52 | — |
| 2024-11-13 | 10.50 | $10.52 | — |
| 2024-11-12 | 10.50 | $10.52 | — |
| 2024-11-11 | 10.50 | $10.52 | 105 |
| 2024-11-08 | 10.50 | $10.52 | 302 |
| 2024-11-07 | 10.50 | $10.52 | — |
| 2024-11-06 | 10.50 | $10.52 | 1112 |
| 2024-11-05 | 10.50 | $10.52 | — |
| 2024-11-04 | 10.50 | $10.52 | — |
| 2024-11-01 | 10.50 | $10.52 | 700 |
| 2024-10-31 | 10.50 | $10.51 | — |
| 2024-10-30 | 10.50 | $10.51 | 13948 |
| 2024-10-29 | 10.51 | $10.51 | 384449 |
| 2024-10-28 | 10.51 | $10.51 | — |
| 2024-10-25 | 10.52 | $10.51 | — |
| 2024-10-24 | 10.53 | $10.51 | 24706 |
| 2024-10-23 | 10.53 | $10.54 | 1900 |
| 2024-10-22 | 10.54 | $10.56 | — |
| 2024-10-21 | 10.54 | $10.56 | — |
| 2024-10-18 | 10.54 | $10.57 | 3596 |
| 2024-10-17 | 10.54 | $10.52 | — |
| 2024-10-16 | 10.56 | $10.52 | — |
| 2024-10-15 | 10.57 | $10.52 | — |
| 2024-10-14 | 10.59 | $10.52 | — |
| 2024-10-11 | 10.61 | $10.52 | 1800 |
| 2024-10-10 | 10.63 | $10.51 | 3000 |
| 2024-10-09 | 10.66 | $10.50 | 2606 |
| 2024-10-08 | 10.70 | $10.54 | 2106 |
| 2024-10-07 | 10.73 | $10.52 | 161000 |
| 2024-10-04 | 10.77 | $10.54 | 596700 |
| 2024-10-03 | 10.82 | $10.54 | 1538 |
| 2024-10-02 | 10.87 | $10.54 | 5700 |
| 2024-10-01 | 10.93 | $10.68 | 66700 |
| 2024-09-30 | 10.97 | $11.59 | 677710 |
| 2024-09-27 | 10.83 | $10.76 | 400100 |
| 2024-09-26 | 10.83 | $11.00 | 300 |
| 2024-09-25 | 10.79 | $11.20 | 6341 |
| 2024-09-24 | 10.69 | $10.75 | 635200 |
| 2024-09-23 | 10.68 | $10.68 | 2500 |
| 2024-09-20 | 10.67 | $10.68 | 7033 |
| 2024-09-19 | 10.67 | $10.69 | 12509 |
| 2024-09-18 | 10.66 | $10.67 | 592 |
| 2024-09-17 | 10.66 | $10.68 | 4000 |
| 2024-09-16 | 10.65 | $10.67 | 375800 |
| 2024-09-13 | 10.65 | $10.66 | 80003 |
| 2024-09-12 | 10.64 | $10.66 | — |
| 2024-09-11 | 10.64 | $10.66 | 331300 |
| 2024-09-10 | 10.63 | $10.63 | 1400 |
| 2024-09-09 | 10.63 | $10.62 | 100 |
| 2024-09-06 | 10.64 | $10.62 | — |
| 2024-09-05 | 10.64 | $10.62 | 1808 |
| 2024-09-04 | 10.64 | $10.65 | 1600 |
| 2024-09-03 | 10.64 | $10.62 | — |
| 2024-08-30 | 10.64 | $10.62 | — |
| 2024-08-29 | 10.64 | $10.62 | 643 |
| 2024-08-28 | 10.65 | $10.64 | 23 |
| 2024-08-27 | 10.64 | $10.64 | 3540 |
| 2024-08-26 | 10.64 | $10.64 | — |
| 2024-08-23 | 10.64 | $10.64 | — |
| 2024-08-22 | 10.64 | $10.64 | 2202 |
| 2024-08-21 | 10.64 | $10.64 | 273302 |
| 2024-08-20 | 10.63 | $10.65 | 5600 |
| 2024-08-19 | 10.63 | $10.61 | 238 |
| 2024-08-16 | 10.63 | $10.61 | 103 |
| 2024-08-15 | 10.63 | $10.61 | 200 |
| 2024-08-14 | 10.63 | $10.61 | 107 |
| 2024-08-13 | 10.64 | $10.61 | 1835 |
| 2024-08-12 | 10.64 | $10.61 | 1212 |
| 2024-08-09 | 10.64 | $10.63 | 200333 |
| 2024-08-08 | 10.64 | $10.75 | 2700 |
| 2024-08-07 | 10.62 | $10.60 | 600 |
| 2024-08-06 | 10.62 | $10.60 | 225 |
| 2024-08-05 | 10.62 | $10.62 | — |
| 2024-08-02 | 10.61 | $10.62 | 2100 |
| 2024-08-01 | 10.61 | $10.61 | 946 |
| 2024-07-31 | 10.61 | $10.60 | 1421 |
| 2024-07-30 | 10.61 | $10.63 | 4032 |
| 2024-07-29 | 10.60 | $10.59 | 300 |
| 2024-07-26 | 10.60 | $10.60 | 500 |
| 2024-07-25 | 10.59 | $10.60 | 232004 |
| 2024-07-24 | 10.59 | $10.58 | 35500 |
| 2024-07-23 | 10.59 | $10.59 | 643 |
| 2024-07-22 | 10.59 | $10.59 | 5138 |
| 2024-07-19 | 10.58 | $10.57 | 419 |
| 2024-07-18 | 10.58 | $10.57 | 2478 |
| 2024-07-17 | 10.58 | $10.57 | 2201 |
| 2024-07-15 | 10.58 | $10.57 | 425 |
| 2024-07-11 | 10.58 | $10.57 | 1896 |
| 2024-07-10 | 10.58 | $10.57 | 3821 |
| 2024-07-08 | 10.58 | $10.58 | 20781 |
| 2024-07-05 | 10.58 | $10.58 | 2957 |
| 2024-07-02 | 10.57 | $10.58 | 1242 |
| 2024-06-27 | 10.57 | $10.55 | 1556 |
| 2024-06-26 | 10.57 | $10.58 | 365 |
| 2024-06-24 | 10.56 | $10.55 | 350137 |
| 2024-06-21 | 10.56 | $10.54 | 4050 |
| 2024-06-20 | 10.56 | $10.54 | 815 |
| 2024-06-17 | 10.56 | $10.54 | 131 |
| 2024-06-06 | 10.56 | $10.58 | 439 |
| 2024-06-05 | 10.55 | $10.58 | 456 |
| 2024-06-04 | 10.55 | $10.58 | 1148 |
| 2024-06-03 | 10.53 | $10.55 | 1439 |
| 2024-05-29 | 10.53 | $10.52 | 52689 |
| 2024-05-28 | 10.53 | $10.52 | 100 |
| 2024-05-24 | 10.52 | $10.52 | 335 |
| 2024-05-23 | 10.52 | $10.52 | — |
| 2024-05-17 | 10.52 | $10.52 | 50854 |
| 2024-05-16 | 10.52 | $10.55 | 2736 |
| 2024-05-13 | 10.50 | $10.50 | 6 |
| 2024-05-09 | 10.50 | $10.50 | 8064 |
| 2024-05-08 | 10.50 | $10.50 | 6777 |
| 2024-05-07 | 10.50 | $10.50 | 831 |
| 2024-05-01 | 10.49 | $10.50 | 15169 |
| 2024-04-30 | 10.49 | $10.49 | 2887 |
| 2024-04-29 | 10.48 | $10.50 | 8261 |
| 2024-04-23 | 10.48 | $10.49 | 524 |
| 2024-04-22 | 10.47 | $10.50 | 3364 |
| 2024-04-18 | 10.46 | $10.48 | 3129 |
| 2024-04-17 | 10.46 | $10.49 | 97393 |
| 2024-04-15 | 10.45 | $10.46 | 1603 |
| 2024-04-12 | 10.45 | $10.45 | 120 |
| 2024-04-11 | 10.44 | $10.45 | 11484 |
| 2024-04-10 | 10.44 | $10.46 | 13055 |
| 2024-04-09 | 10.44 | $10.44 | 25085 |
| 2024-04-05 | 10.43 | $10.44 | 10540 |
| 2024-04-04 | 10.43 | $10.44 | 52658 |
| 2024-04-03 | 10.43 | $10.43 | 4 |
| 2024-04-02 | 10.42 | $10.43 | — |
| 2024-04-01 | 10.42 | $10.43 | — |
| 2024-03-28 | 10.42 | $10.43 | — |
| 2024-03-27 | 10.42 | $10.43 | 21575 |
| 2024-03-26 | 10.41 | $10.42 | 2 |
| 2024-03-25 | 10.41 | $10.41 | 536 |
| 2024-03-21 | 10.41 | $10.42 | 79390 |
| 2024-03-20 | 10.41 | $10.40 | 422 |
| 2024-03-19 | 10.41 | $10.42 | 21804 |
| 2024-03-18 | 10.40 | $10.40 | 585 |
| 2024-03-15 | 10.40 | $10.41 | 8473 |
| 2024-03-14 | 10.40 | $10.44 | 191 |
| 2024-03-13 | 10.40 | $10.40 | 4868 |
| 2024-03-12 | 10.39 | $10.40 | 2097 |
| 2024-03-11 | 10.39 | $10.41 | 46 |
| 2024-03-08 | 10.39 | $10.41 | 3228 |
| 2024-03-07 | 10.38 | $10.40 | 29785 |
| 2024-03-04 | 10.38 | $10.40 | 1975 |
| 2024-02-28 | 10.38 | $10.38 | 40406 |
| 2024-02-27 | 10.38 | $10.40 | 26819 |
| 2024-02-26 | 10.38 | $10.39 | 57550 |
| 2024-02-23 | 10.37 | $10.37 | 100 |
| 2024-02-22 | 10.38 | $10.37 | 24016 |
| 2024-02-21 | 10.38 | $10.38 | 347310 |
| 2024-02-20 | 10.38 | $10.39 | — |
| 2024-02-16 | 10.38 | $10.39 | — |
| 2024-02-15 | 10.38 | $10.39 | 2102 |
| 2024-02-14 | 10.38 | $10.40 | — |
| 2024-02-13 | 10.37 | $10.40 | — |
| 2024-02-12 | 10.37 | $10.40 | — |
| 2024-02-09 | 10.37 | $10.40 | 9113 |
| 2024-02-08 | 10.36 | $10.40 | 116 |
| 2024-02-07 | 10.36 | $10.38 | 5290 |
| 2024-02-06 | 10.35 | $10.38 | 144 |
| 2024-02-05 | 10.35 | $10.37 | 2637 |
| 2024-02-02 | 10.35 | $10.37 | 125 |
| 2024-02-01 | 10.35 | $10.37 | 149 |
| 2024-01-31 | 10.35 | $10.34 | 191 |
| 2024-01-30 | 10.36 | $10.34 | 1106 |
| 2024-01-29 | 10.37 | $10.35 | 77908 |
| 2024-01-26 | 10.37 | $10.35 | 13406 |
| 2024-01-25 | 10.38 | $10.35 | 12813 |
| 2024-01-24 | 10.39 | $10.35 | 10138 |
| 2024-01-23 | 10.40 | $10.35 | 14313 |
| 2024-01-22 | 10.42 | $10.35 | 82735 |
| 2024-01-19 | 10.44 | $10.35 | — |
| 2024-01-18 | 10.45 | $10.35 | — |
| 2024-01-17 | 10.48 | $10.35 | 1323 |
| 2024-01-16 | 10.50 | $10.32 | 421091 |
| 2024-01-12 | 10.54 | $10.34 | 8305 |
| 2024-01-11 | 10.58 | $10.41 | 27351 |
| 2024-01-10 | 10.61 | $10.52 | 1.0M |
| 2024-01-09 | 10.62 | $11.32 | 2451 |
| 2024-01-08 | 10.46 | $10.48 | — |
| 2024-01-05 | 10.45 | $10.48 | 20673 |
| 2024-01-04 | 10.45 | $10.43 | 533 |
| 2024-01-03 | 10.45 | $10.45 | — |
| 2024-01-02 | 10.45 | $10.45 | 36913 |
| 2023-12-29 | 10.45 | $10.45 | 29683 |
| 2023-12-28 | 10.44 | $10.43 | 37360 |
| 2023-12-27 | 10.45 | $10.44 | 1352 |
| 2023-12-26 | 10.45 | $10.43 | 213614 |
| 2023-12-22 | 10.45 | $10.42 | 268470 |
| 2023-12-21 | 10.46 | $10.43 | 28595 |
| 2023-12-20 | 10.46 | $10.43 | 727 |
| 2023-12-19 | 10.46 | $10.46 | 19255 |
| 2023-12-18 | 10.46 | $10.47 | 116532 |
| 2023-12-15 | 10.46 | $10.44 | 1475 |
| 2023-12-14 | 10.46 | $10.44 | 340 |
| 2023-12-13 | 10.46 | $10.45 | 96090 |
| 2023-12-12 | 10.46 | $10.46 | 15329 |
| 2023-12-11 | 10.46 | $10.46 | 520077 |
| 2023-12-08 | 10.45 | $10.46 | 177423 |
| 2023-12-07 | 10.45 | $10.46 | 17112 |
| 2023-12-06 | 10.44 | $10.45 | 1027 |
| 2023-12-05 | 10.44 | $10.45 | 6760 |
| 2023-12-04 | 10.44 | $10.45 | 12173 |
| 2023-12-01 | 10.43 | $10.45 | 6373 |
| 2023-11-30 | 10.43 | $10.44 | 12076 |
| 2023-11-29 | 10.42 | $10.41 | 201149 |
| 2023-11-28 | 10.42 | $10.42 | 102 |
| 2023-11-27 | 10.42 | $10.42 | 100 |
| 2023-11-24 | 10.42 | $10.42 | 105 |
| 2023-11-22 | 10.41 | $10.42 | 104 |
| 2023-11-21 | 10.41 | $10.41 | 2424 |
| 2023-11-20 | 10.41 | $10.40 | 4225 |
| 2023-11-17 | 10.41 | $10.40 | 6055 |
| 2023-11-16 | 10.41 | $10.40 | 100467 |
| 2023-11-15 | 10.41 | $10.40 | 16913 |
| 2023-11-14 | 10.41 | $10.40 | 17378 |
| 2023-11-13 | 10.41 | $10.48 | 8678 |
| 2023-11-10 | 10.39 | $10.41 | — |
| 2023-11-09 | 10.39 | $10.41 | 271 |
| 2023-11-08 | 10.38 | $10.39 | — |
| 2023-11-07 | 10.38 | $10.39 | 51497 |
| 2023-11-06 | 10.38 | $10.38 | 18526 |
| 2023-11-03 | 10.37 | $10.38 | 25761 |
| 2023-11-02 | 10.37 | $10.37 | 37703 |
| 2023-11-01 | 10.37 | $10.37 | 1528 |
| 2023-10-31 | 10.37 | $10.38 | 43085 |
| 2023-10-30 | 10.37 | $10.38 | 59247 |
| 2023-10-27 | 10.37 | $10.37 | 852 |
| 2023-10-26 | 10.37 | $10.37 | 39404 |
| 2023-10-25 | 10.36 | $10.37 | 614 |
| 2023-10-24 | 10.36 | $10.37 | — |
| 2023-10-23 | 10.36 | $10.37 | 256 |
| 2023-10-20 | 10.36 | $10.37 | 825638 |
| 2023-10-19 | 10.36 | $10.36 | 1782 |
| 2023-10-18 | 10.36 | $10.36 | 2936 |
| 2023-10-17 | 10.36 | $10.36 | 606509 |
| 2023-10-16 | 10.36 | $10.36 | 15583 |
| 2023-10-13 | 10.36 | $10.35 | 118232 |
| 2023-10-12 | 10.36 | $10.35 | 82128 |
| 2023-10-11 | 10.36 | $10.36 | 9942 |
| 2023-10-10 | 10.36 | $10.36 | 1.5M |
| 2023-10-09 | 10.36 | $10.35 | 160217 |
| 2023-10-06 | 10.36 | $10.34 | 125715 |
| 2023-10-05 | 10.36 | $10.34 | 2.9M |
| 2023-10-04 | 10.37 | $10.34 | 1.0M |
| 2023-10-03 | 10.37 | $10.33 | 1.6M |
| 2023-10-02 | 10.38 | $10.34 | 6.4M |
| 2023-09-29 | 10.38 | $10.33 | 4.0M |
| 2023-09-28 | 10.39 | $10.39 | 599974 |
| 2023-09-27 | 10.39 | $10.40 | 378186 |
| 2023-09-26 | 10.39 | $10.39 | 1.8M |
| 2023-09-25 | 10.38 | $10.38 | 3.6M |
| 2023-09-22 | 10.38 | $10.38 | 1.9M |
| 2023-09-21 | 10.38 | $10.39 | 24.2M |
| 2023-09-20 | 10.37 | $10.39 | 9.2M |
| 2023-09-19 | 10.37 | $10.37 | 142260 |
| 2023-09-18 | 10.37 | $10.36 | 142047 |
| 2023-09-15 | 10.36 | $10.36 | 25775 |
| 2023-09-14 | 10.36 | $10.37 | 192696 |
| 2023-09-13 | 10.36 | $10.37 | 244693 |
| 2023-09-12 | 10.36 | $10.36 | 1.6M |
| 2023-09-11 | 10.35 | $10.36 | 70044 |
| 2023-09-08 | 10.35 | $10.37 | 664617 |
| 2023-09-07 | 10.34 | $10.35 | 175219 |
| 2023-09-06 | 10.34 | $10.35 | 104441 |
| 2023-09-05 | 10.34 | $10.33 | — |
| 2023-09-01 | 10.34 | $10.33 | 25065 |
| 2023-08-31 | 10.34 | $10.32 | 15104 |
| 2023-08-30 | 10.34 | $10.34 | 2152 |
| 2023-08-29 | 10.34 | $10.34 | 5288 |
| 2023-08-28 | 10.33 | $10.33 | — |
| 2023-08-25 | 10.33 | $10.33 | 203486 |
| 2023-08-24 | 10.33 | $10.34 | 751426 |
| 2023-08-23 | 10.33 | $10.33 | 275091 |
| 2023-08-22 | 10.33 | $10.33 | — |
| 2023-08-21 | 10.32 | $10.33 | 971 |
| 2023-08-18 | 10.32 | $10.32 | 100 |
| 2023-08-17 | 10.32 | $10.32 | 10833 |
| 2023-08-16 | 10.32 | $10.32 | 30809 |
| 2023-08-15 | 10.31 | $10.31 | 2991 |
| 2023-08-14 | 10.31 | $10.31 | 12786 |
| 2023-08-11 | 10.31 | $10.32 | 2119 |
| 2023-08-10 | 10.31 | $10.32 | 121921 |
| 2023-08-09 | 10.31 | $10.31 | 15334 |
| 2023-08-08 | 10.30 | $10.30 | 29471 |
| 2023-08-07 | 10.30 | $10.31 | 32956 |
| 2023-08-04 | 10.30 | $10.29 | 5692 |
| 2023-08-03 | 10.30 | $10.31 | 10951 |
| 2023-08-02 | 10.29 | $10.30 | 111526 |
| 2023-08-01 | 10.29 | $10.28 | 52972 |
| 2023-07-31 | 10.29 | $10.29 | 182640 |
| 2023-07-28 | 10.29 | $10.28 | 100953 |
| 2023-07-27 | 10.29 | $10.29 | 1.1M |
| 2023-07-26 | 10.29 | $10.28 | 5502 |
| 2023-07-25 | 10.29 | $10.28 | 605764 |
| 2023-07-24 | 10.29 | $10.29 | 18559 |
| 2023-07-21 | 10.29 | $10.29 | 26386 |
| 2023-07-20 | 10.29 | $10.28 | 100882 |
| 2023-07-19 | 10.29 | $10.28 | 852576 |
| 2023-07-18 | 10.29 | $10.29 | 364 |
| 2023-07-17 | 10.28 | $10.28 | 180548 |
| 2023-07-14 | 10.28 | $10.28 | 78710 |
| 2023-07-13 | 10.28 | $10.27 | 1905 |
| 2023-07-12 | 10.28 | $10.28 | 37195 |
| 2023-07-11 | 10.27 | $10.27 | — |
| 2023-07-10 | 10.27 | $10.27 | 163387 |
| 2023-07-07 | 10.27 | $10.27 | 2.6M |
| 2023-07-06 | 10.27 | $10.26 | — |
| 2023-07-05 | 10.27 | $10.26 | — |
| 2023-07-03 | 10.27 | $10.26 | 15032 |
| 2023-06-30 | 10.27 | $10.26 | 20316 |
| 2023-06-29 | 10.26 | $10.26 | 829 |
| 2023-06-28 | 10.26 | $10.27 | 2608 |
| 2023-06-27 | 10.26 | $10.25 | 1979 |
| 2023-06-26 | 10.26 | $10.26 | 106 |
| 2023-06-23 | 10.25 | $10.25 | 4400 |
| 2023-06-22 | 10.25 | $10.25 | 31097 |
| 2023-06-21 | 10.25 | $10.25 | 76737 |
| 2023-06-20 | 10.25 | $10.24 | — |
| 2023-06-16 | 10.24 | $10.24 | 902 |
| 2023-06-15 | 10.24 | $10.25 | 5695 |
| 2023-06-14 | 10.24 | $10.24 | 5969 |
| 2023-06-13 | 10.23 | $10.25 | 131 |
| 2023-06-12 | 10.23 | $10.23 | 319 |
| 2023-06-09 | 10.22 | $10.23 | 106 |
| 2023-06-08 | 10.22 | $10.22 | 6317 |
| 2023-06-07 | 10.21 | $10.22 | — |
| 2023-06-06 | 10.21 | $10.22 | 1301 |
| 2023-06-05 | 10.21 | $10.23 | 7716 |
| 2023-06-02 | 10.20 | $10.22 | 311 |
| 2023-06-01 | 10.19 | $10.20 | — |
| 2023-05-31 | 10.19 | $10.20 | 9647 |
| 2023-05-30 | 10.18 | $10.19 | 8168 |
| 2023-05-26 | 10.18 | $10.18 | 29300 |
| 2023-05-25 | 10.18 | $10.18 | 257 |
| 2023-05-24 | 10.18 | $10.18 | 929 |
| 2023-05-23 | 10.17 | $10.17 | — |
| 2023-05-22 | 10.17 | $10.17 | 159105 |
| 2023-05-19 | 10.17 | $10.16 | 2014 |
| 2023-05-18 | 10.17 | $10.16 | 17513 |
| 2023-05-17 | 10.17 | $10.17 | 19348 |
| 2023-05-16 | 10.17 | $10.20 | 3792 |
| 2023-05-15 | 10.17 | $10.16 | 14344 |
| 2023-05-12 | 10.17 | $10.16 | 6922 |
| 2023-05-11 | 10.17 | $10.16 | 803 |
| 2023-05-10 | 10.17 | $10.16 | 3731 |
| 2023-05-09 | 10.16 | $10.17 | 4577 |
| 2023-05-08 | 10.16 | $10.16 | 1338 |
| 2023-05-05 | 10.16 | $10.15 | — |
| 2023-05-04 | 10.16 | $10.15 | — |
| 2023-05-03 | 10.16 | $10.15 | 6346 |
| 2023-05-02 | 10.16 | $10.23 | 418 |
| 2023-05-01 | 10.14 | $10.15 | 2.0M |
| 2023-04-28 | 10.14 | $10.13 | — |
| 2023-04-27 | 10.14 | $10.13 | — |
| 2023-04-26 | 10.14 | $10.13 | 38872 |
| 2023-04-25 | 10.14 | $10.11 | 23227 |
| 2023-04-24 | 10.14 | $10.11 | 7640 |
| 2023-04-21 | 10.15 | $10.10 | 2825 |
| 2023-04-20 | 10.15 | $10.14 | 16673 |
| 2023-04-19 | 10.15 | $10.14 | 710 |
| 2023-04-18 | 10.15 | $10.14 | 3352 |
| 2023-04-17 | 10.15 | $10.15 | 421 |
| 2023-04-14 | 10.15 | $10.27 | 5031 |
| 2023-04-13 | 10.12 | $10.12 | — |
| 2023-04-12 | 10.12 | $10.12 | 700 |
| 2023-04-11 | 10.12 | $10.12 | 22825 |
| 2023-04-10 | 10.12 | $10.12 | 803 |
| 2023-04-06 | 10.12 | $10.12 | 103814 |
| 2023-04-05 | 10.12 | $10.11 | 10044 |
| 2023-04-04 | 10.11 | $10.11 | 1561 |
| 2023-04-03 | 10.11 | $10.10 | 11935 |
| 2023-03-31 | 10.11 | $10.10 | 1335 |
| 2023-03-30 | 10.11 | $10.11 | — |
| 2023-03-29 | 10.11 | $10.11 | 68623 |
| 2023-03-28 | 10.11 | $10.10 | 3773 |
| 2023-03-27 | 10.11 | $10.10 | 210 |
| 2023-03-24 | 10.11 | $10.10 | 3984 |
| 2023-03-23 | 10.11 | $10.10 | 859 |
| 2023-03-22 | 10.11 | $10.09 | 1071 |
| 2023-03-21 | 10.12 | $10.10 | 200 |
| 2023-03-20 | 10.12 | $10.10 | — |
| 2023-03-17 | 10.12 | $10.10 | 27057 |
| 2023-03-16 | 10.12 | $10.09 | 102229 |
| 2023-03-15 | 10.12 | $10.10 | 5184 |
| 2023-03-14 | 10.12 | $10.12 | 159 |
| 2023-03-13 | 10.11 | $10.15 | 19160 |
| 2023-03-10 | 10.10 | $10.14 | 31283 |
| 2023-03-09 | 10.09 | $10.10 | 65077 |
| 2023-03-08 | 10.08 | $10.09 | 1461 |
| 2023-03-07 | 10.08 | $10.09 | 8867 |
| 2023-03-06 | 10.07 | $10.09 | 2257 |
| 2023-03-03 | 10.06 | $10.06 | 60841 |
| 2023-03-02 | 10.06 | $10.06 | 1152 |
| 2023-03-01 | 10.05 | $10.05 | 9869 |
| 2023-02-28 | 10.05 | $10.03 | 1994 |
| 2023-02-27 | 10.05 | $10.06 | 1200 |
| 2023-02-24 | 10.05 | $10.05 | 1775 |
| 2023-02-23 | 10.05 | $10.04 | 500 |
| 2023-02-22 | 10.04 | $10.03 | 944 |
| 2023-02-21 | 10.04 | $10.03 | 48 |
| 2023-02-17 | 10.04 | $10.03 | 13 |
| 2023-02-16 | 10.04 | $10.03 | 16624 |
| 2023-02-15 | 10.04 | $10.03 | 3504 |
| 2023-02-14 | 10.04 | $10.03 | 101687 |
| 2023-02-13 | 10.04 | $10.03 | 207975 |
| 2023-02-10 | 10.03 | $10.03 | 1445 |
| 2023-02-09 | 10.03 | $10.03 | 24325 |
| 2023-02-08 | 10.03 | $10.04 | 1885 |
| 2023-02-07 | 10.02 | $10.03 | 2268 |
| 2023-02-06 | 10.01 | $10.01 | 31924 |
| 2023-02-03 | 10.01 | $10.00 | 33380 |
| 2023-02-02 | 10.01 | $10.01 | 32158 |
| 2023-02-01 | 10.00 | $10.00 | 4130 |
| 2023-01-31 | 10.00 | $10.01 | 18593 |
| 2023-01-30 | 9.99 | $9.99 | 40540 |
| 2023-01-27 | 9.99 | $9.98 | 14863 |
| 2023-01-26 | 9.99 | $9.98 | 2298 |
| 2023-01-25 | 9.99 | $9.98 | 12828 |
| 2023-01-24 | 9.98 | $9.98 | 7176 |
| 2023-01-23 | 9.98 | $9.98 | 2075 |
| 2023-01-20 | 9.98 | $9.98 | 4558 |
| 2023-01-19 | 9.97 | $9.98 | 12056 |
| 2023-01-18 | 9.97 | $9.97 | 229581 |
| 2023-01-17 | 9.96 | $9.97 | 2368 |
| 2023-01-13 | 9.95 | $9.94 | 12451 |
| 2023-01-12 | 9.95 | $9.96 | 8856 |
| 2023-01-11 | 9.95 | $9.97 | 11554 |
| 2023-01-10 | 9.94 | $9.97 | 1.3M |
| 2023-01-09 | 9.93 | $9.96 | 37319 |
| 2023-01-06 | 9.92 | $9.94 | 449741 |
| 2023-01-05 | 9.91 | $9.93 | 1.5M |
| 2023-01-04 | 9.90 | $9.93 | 15278 |
| 2023-01-03 | 9.89 | $9.92 | 57988 |
| 2022-12-30 | 9.89 | $9.87 | 6900 |
| 2022-12-29 | 9.89 | $9.88 | 61169 |
| 2022-12-28 | 9.88 | $9.88 | 5599 |
| 2022-12-27 | 9.88 | $9.91 | 105 |
| 2022-12-23 | 9.88 | $9.88 | 8832 |
| 2022-12-22 | 9.87 | $9.85 | 103 |
| 2022-12-21 | 9.88 | $9.86 | 805 |
| 2022-12-20 | 9.88 | $9.84 | 2508 |
| 2022-12-19 | 9.88 | $9.84 | 11202 |
| 2022-12-16 | 9.89 | $9.92 | 416 |
| 2022-12-15 | 9.88 | $9.88 | 380 |
| 2022-12-14 | 9.87 | $9.88 | 10654 |
| 2022-12-13 | 9.87 | $9.84 | 1546 |
| 2022-12-12 | 9.87 | $9.89 | 133 |
| 2022-12-09 | 9.87 | $9.85 | 3259 |
| 2022-12-08 | 9.87 | $9.87 | 1827 |
| 2022-12-07 | 9.86 | $9.85 | 31472 |
| 2022-12-06 | 9.86 | $9.83 | 11257 |
| 2022-12-05 | 9.86 | $9.84 | 24863 |
| 2022-12-02 | 9.86 | $9.92 | 456 |
| 2022-12-01 | 9.85 | $9.86 | 106 |
| 2022-11-30 | 9.84 | $9.88 | 302 |
| 2022-11-29 | 9.83 | $9.84 | 7078 |
| 2022-11-28 | 9.83 | $9.83 | 347 |
| 2022-11-25 | 9.82 | $9.83 | 5877 |
| 2022-11-23 | 9.82 | $9.81 | 1305 |
| 2022-11-22 | 9.82 | $9.81 | 1900 |
| 2022-11-21 | 9.82 | $9.81 | 114 |
| 2022-11-18 | 9.81 | $9.83 | 621 |
| 2022-11-17 | 9.81 | $9.80 | 57944 |
| 2022-11-16 | 9.81 | $9.80 | 902533 |
| 2022-11-15 | 9.81 | $9.79 | 296318 |
| 2022-11-14 | 9.81 | $9.77 | 23255 |
| 2022-11-11 | 9.81 | $9.81 | — |
| 2022-11-10 | 9.81 | $9.81 | — |
| 2022-11-09 | 9.81 | $9.81 | 511690 |
| 2022-11-08 | 9.80 | $9.82 | — |
| 2022-11-07 | 9.79 | $9.82 | 123005 |
| 2022-11-04 | 9.79 | $9.81 | 6 |
| 2022-11-03 | 9.78 | $9.81 | 54070 |
| 2022-11-02 | 9.77 | $9.79 | 19423 |
| 2022-11-01 | 9.76 | $9.77 | 124499 |
| 2022-10-31 | 9.76 | $9.73 | 83948 |
| 2022-10-28 | 9.76 | $9.75 | 23843 |
| 2022-10-27 | 9.76 | $9.79 | — |
| 2022-10-26 | 9.75 | $9.79 | 1204 |
| 2022-10-25 | 9.74 | $9.75 | 398 |
| 2022-10-24 | 9.74 | $9.80 | 5401 |
| 2022-10-21 | 9.72 | $9.70 | — |
| 2022-10-20 | 9.73 | $9.70 | — |
| 2022-10-19 | 9.73 | $9.70 | 15856 |
| 2022-10-18 | 9.74 | $9.75 | 17 |
| 2022-10-17 | 9.73 | $9.75 | 910 |
| 2022-10-14 | 9.73 | $9.72 | 2105 |
| 2022-10-13 | 9.73 | $9.74 | 150658 |
| 2022-10-12 | 9.72 | $9.73 | — |
| 2022-10-11 | 9.72 | $9.73 | 86900 |
| 2022-10-10 | 9.72 | $9.72 | — |
| 2022-10-07 | 9.71 | $9.72 | 100 |
| 2022-10-06 | 9.71 | $9.74 | — |
| 2022-10-05 | 9.70 | $9.74 | 3 |
| 2022-10-04 | 9.69 | $9.74 | 53124 |
| 2022-10-03 | 9.68 | $9.69 | 23132 |
| 2022-09-30 | 9.68 | $9.70 | 127166 |
| 2022-09-29 | 9.68 | $9.66 | — |
| 2022-09-28 | 9.68 | $9.66 | 18 |
| 2022-09-27 | 9.69 | $9.66 | 75 |
| 2022-09-26 | 9.70 | $9.66 | 72834 |
| 2022-09-23 | 9.70 | $9.66 | 39846 |
| 2022-09-22 | 9.71 | $9.71 | 6148 |
| 2022-09-21 | 9.71 | $9.72 | 13300 |
| 2022-09-20 | 9.71 | $9.72 | 15712 |
| 2022-09-19 | 9.70 | $9.72 | 4500 |
| 2022-09-16 | 9.70 | $9.70 | 3200 |
| 2022-09-15 | 9.70 | $9.70 | 1 |
| 2022-09-14 | 9.70 | $9.70 | 5902 |
| 2022-09-13 | 9.69 | $9.70 | 6255 |
| 2022-09-12 | 9.69 | $9.68 | 1998 |
| 2022-09-09 | 9.69 | $9.70 | 18201 |
| 2022-09-08 | 9.69 | $9.71 | 16297 |
| 2022-09-07 | 9.68 | $9.70 | 130201 |
| 2022-09-06 | 9.68 | $9.66 | 654 |
| 2022-09-02 | 9.68 | $9.66 | 10805 |
| 2022-09-01 | 9.69 | $9.69 | 202 |
| 2022-08-31 | 9.69 | $9.69 | 16 |
| 2022-08-30 | 9.69 | $9.69 | 173 |
| 2022-08-29 | 9.69 | $9.69 | 300 |
| 2022-08-26 | 9.68 | $9.69 | 2213 |
| 2022-08-25 | 9.68 | $9.66 | 473 |
| 2022-08-24 | 9.68 | $9.69 | 11177 |
| 2022-08-23 | 9.68 | $9.68 | 500306 |
| 2022-08-22 | 9.68 | $9.69 | — |
| 2022-08-19 | 9.68 | $9.69 | 980 |
| 2022-08-18 | 9.68 | $9.68 | — |
| 2022-08-17 | 9.67 | $9.68 | 600001 |
| 2022-08-16 | 9.67 | $9.67 | — |
| 2022-08-15 | 9.67 | $9.67 | — |
| 2022-08-12 | 9.67 | $9.67 | 1402 |
| 2022-08-11 | 9.67 | $9.67 | 995 |
| 2022-08-10 | 9.67 | $9.67 | 5314 |
| 2022-08-09 | 9.67 | $9.67 | — |
| 2022-08-08 | 9.67 | $9.67 | 1400 |
| 2022-08-05 | 9.67 | $9.68 | 200 |
| 2022-08-04 | 9.67 | $9.69 | 200 |
| 2022-08-03 | 9.66 | $9.67 | 7767 |
| 2022-08-02 | 9.66 | $9.67 | 1839 |
| 2022-08-01 | 9.66 | $9.67 | 2919 |
| 2022-07-29 | 9.65 | $9.66 | 3009 |
| 2022-07-28 | 9.65 | $9.67 | 212 |
| 2022-07-27 | 9.65 | $9.66 | 200 |
| 2022-07-26 | 9.65 | $9.66 | 6800 |
| 2022-07-25 | 9.65 | $9.65 | 6714 |
| 2022-07-22 | 9.65 | $9.65 | 8323 |
| 2022-07-21 | 9.64 | $9.65 | — |
| 2022-07-20 | 9.64 | $9.65 | 10409 |
| 2022-07-19 | 9.64 | $9.66 | 10201 |
| 2022-07-18 | 9.64 | $9.64 | 23108 |
| 2022-07-15 | 9.64 | $9.64 | 4393 |
| 2022-07-14 | 9.64 | $9.64 | 7946 |
| 2022-07-13 | 9.64 | $9.64 | 2701 |
| 2022-07-12 | 9.65 | $9.65 | 2677 |
| 2022-07-11 | 9.65 | $9.65 | 200 |
| 2022-07-08 | 9.65 | $9.64 | 1751 |
| 2022-07-07 | 9.65 | $9.65 | 51018 |
| 2022-07-06 | 9.65 | $9.65 | 400 |
| 2022-07-05 | 9.65 | $9.65 | 289546 |
| 2022-07-01 | 9.65 | $9.65 | 216 |
| 2022-06-30 | 9.65 | $9.61 | 3.5M |
| 2022-06-29 | 9.66 | $9.63 | 750023 |
| 2022-06-28 | 9.66 | $9.65 | — |
| 2022-06-27 | 9.67 | $9.65 | 301752 |
| 2022-06-24 | 9.67 | $9.65 | 468 |
| 2022-06-23 | 9.67 | $9.69 | — |
| 2022-06-22 | 9.67 | $9.69 | 21606 |
| 2022-06-21 | 9.66 | $9.68 | 686 |
| 2022-06-17 | 9.66 | $9.69 | 19484 |
| 2022-06-16 | 9.66 | $9.69 | 6 |
| 2022-06-15 | 9.65 | $9.69 | 50607 |
| 2022-06-14 | 9.64 | $9.62 | 3367 |
| 2022-06-13 | 9.65 | $9.65 | 5 |
| 2022-06-10 | 9.65 | $9.65 | — |
| 2022-06-09 | 9.65 | $9.65 | 5 |
| 2022-06-08 | 9.65 | $9.65 | 6 |
| 2022-06-07 | 9.65 | $9.65 | — |
| 2022-06-06 | 9.65 | $9.65 | 8284 |
| 2022-06-03 | 9.65 | $9.64 | 115 |
| 2022-06-02 | 9.65 | $9.66 | 260 |
| 2022-06-01 | 9.65 | $9.62 | — |
| 2022-05-31 | 9.66 | $9.62 | 3650 |
| 2022-05-27 | 9.67 | $9.66 | 188702 |
| 2022-05-26 | 9.67 | $9.67 | — |
| 2022-05-25 | 9.67 | $9.67 | 5 |
| 2022-05-24 | 9.67 | $9.67 | — |
| 2022-05-23 | 9.67 | $9.67 | — |
| 2022-05-20 | 9.67 | $9.67 | — |
| 2022-05-19 | 9.67 | $9.67 | 2 |
| 2022-05-18 | 9.67 | $9.67 | — |
| 2022-05-17 | 9.67 | $9.67 | 15 |
| 2022-05-16 | 9.67 | $9.67 | 200005 |
| 2022-05-13 | 9.68 | $9.64 | — |
| 2022-05-12 | 9.68 | $9.64 | — |
| 2022-05-11 | 9.69 | $9.64 | 8167 |
| 2022-05-10 | 9.70 | $9.63 | 10951 |
| 2022-05-09 | 9.72 | $9.72 | 5 |
| 2022-05-06 | 9.72 | $9.72 | 400 |
| 2022-05-05 | 9.71 | $9.72 | 1589 |
| 2022-05-04 | 9.71 | $9.71 | 209 |
| 2022-05-03 | 9.71 | $9.70 | 200 |
| 2022-05-02 | 9.71 | $9.71 | 8026 |
| 2022-04-29 | 9.70 | $9.70 | 5 |
| 2022-04-28 | 9.70 | $9.70 | 304671 |
| 2022-04-27 | 9.70 | $9.70 | 23084 |
| 2022-04-26 | 9.70 | $9.71 | 2491 |
| 2022-04-25 | 9.70 | $9.72 | 392 |
| 2022-04-22 | 9.69 | $9.71 | — |
| 2022-04-21 | 9.69 | $9.71 | 424 |
| 2022-04-20 | 9.68 | $9.69 | 2290 |
| 2022-04-19 | 9.68 | $9.67 | 889 |
| 2022-04-18 | 9.68 | $9.66 | 108 |
| 2022-04-14 | 9.68 | $9.69 | 6406 |
| 2022-04-13 | 9.68 | $9.68 | 16195 |
| 2022-04-12 | 9.68 | $9.66 | 849 |
| 2022-04-11 | 9.68 | $9.65 | 207 |
| 2022-04-08 | 9.68 | $9.68 | — |
| 2022-04-07 | 9.68 | $9.68 | — |
| 2022-04-06 | 9.68 | $9.68 | 1917 |
| 2022-04-05 | 9.68 | $9.68 | 1847 |
| 2022-04-04 | 9.68 | $9.70 | 93 |
| 2022-04-01 | 9.67 | $9.70 | 28 |
| 2022-03-31 | 9.67 | $9.70 | 1547 |
| 2022-03-30 | 9.66 | $9.66 | 2694 |
| 2022-03-29 | 9.66 | $9.66 | 10 |
| 2022-03-28 | 9.65 | $9.66 | 965 |
| 2022-03-25 | 9.65 | $9.67 | 896 |
| 2022-03-24 | 9.65 | $9.65 | 57886 |
| 2022-03-23 | 9.65 | $9.65 | 1 |
| 2022-03-22 | 9.64 | $9.65 | 3204 |
| 2022-03-21 | 9.64 | $9.67 | 1807 |
| 2022-03-18 | 9.64 | $9.67 | 116141 |
| 2022-03-17 | 9.63 | $9.64 | 208222 |
| 2022-03-16 | 9.63 | $9.62 | 441 |
| 2022-03-15 | 9.63 | $9.62 | 23798 |
| 2022-03-14 | 9.63 | $9.64 | 16 |
| 2022-03-11 | 9.63 | $9.64 | — |
| 2022-03-10 | 9.63 | $9.64 | 697874 |
| 2022-03-09 | 9.63 | $9.64 | 150824 |
| 2022-03-08 | 9.62 | $9.62 | 50052 |
| 2022-03-07 | 9.63 | $9.63 | 2 |
| 2022-03-04 | 9.62 | $9.63 | 3112 |
| 2022-03-03 | 9.62 | $9.63 | 13904 |
| 2022-03-02 | 9.62 | $9.63 | 53900 |
| 2022-03-01 | 9.62 | $9.59 | 745 |
| 2022-02-28 | 9.63 | $9.63 | 2918 |
| 2022-02-25 | 9.63 | $9.64 | 4258 |
| 2022-02-24 | 9.63 | $9.63 | 6594 |
| 2022-02-23 | 9.63 | $9.65 | 468 |
| 2022-02-22 | 9.63 | $9.64 | 29680 |
| 2022-02-18 | 9.63 | $9.67 | 24300 |
| 2022-02-17 | 9.62 | $9.62 | 8744 |
| 2022-02-16 | 9.62 | $9.63 | 1101 |
| 2022-02-15 | 9.62 | $9.60 | 12753 |
| 2022-02-14 | 9.63 | $9.64 | 936 |
| 2022-02-11 | 9.63 | $9.61 | 3237 |
| 2022-02-10 | 9.63 | $9.65 | 56 |
| 2022-02-09 | 9.63 | $9.65 | 29909 |
| 2022-02-08 | 9.63 | $9.61 | 409621 |
| 2022-02-07 | 9.63 | $9.63 | 2640 |
| 2022-02-04 | 9.63 | $9.65 | 2 |
| 2022-02-03 | 9.63 | $9.65 | 1089 |
| 2022-02-02 | 9.63 | $9.62 | 221 |
| 2022-02-01 | 9.63 | $9.65 | — |
| 2022-01-31 | 9.63 | $9.65 | 636 |
| 2022-01-28 | 9.62 | $9.63 | 200 |
| 2022-01-27 | 9.62 | $9.64 | 5201 |
| 2022-01-26 | 9.62 | $9.60 | — |
| 2022-01-25 | 9.63 | $9.60 | 2001 |
| 2022-01-24 | 9.64 | $9.62 | 15802 |
| 2022-01-21 | 9.64 | $9.62 | 5218 |
| 2022-01-20 | 9.65 | $9.66 | 343 |
| 2022-01-19 | 9.65 | $9.63 | 17677 |
| 2022-01-18 | 9.66 | $9.62 | 4171 |
| 2022-01-14 | 9.66 | $9.65 | 6734 |
| 2022-01-13 | 9.67 | $9.66 | 566507 |
| 2022-01-12 | 9.67 | $9.66 | 58382 |
| 2022-01-11 | 9.67 | $9.66 | 369262 |
| 2022-01-10 | 9.68 | $9.68 | 18403 |
| 2022-01-07 | 9.68 | $9.70 | 35449 |
| 2022-01-06 | 9.67 | $9.68 | 57 |
| 2022-01-05 | 9.67 | $9.68 | 11 |
| 2022-01-04 | 9.67 | $9.68 | 18867 |
| 2022-01-03 | 9.67 | $9.68 | 57591 |
| 2021-12-31 | 9.67 | $9.69 | 83 |
| 2021-12-30 | 9.66 | $9.69 | 30026 |
| 2021-12-29 | 9.66 | $9.66 | 6434 |
| 2021-12-28 | 9.66 | $9.66 | 3486 |
| 2021-12-27 | 9.66 | $9.68 | 9162 |
| 2021-12-23 | 9.66 | $9.67 | 11372 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
10.39
2025-06-05
Close Price
$11.40
Vol: 21300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.06
Average
10.20
Maximum
11.54
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-06-05 | 10.39 | $11.40 | 21300 |
| 2025-06-04 | 10.06 | $9.98 | 634 |
| 2025-06-03 | 10.10 | $11.05 | 3 |
| 2025-06-02 | 9.81 | $11.05 | 1 |
| 2025-05-30 | 9.47 | $11.05 | 6003 |
| 2025-05-29 | 9.06 | $8.44 | 2200 |
| 2025-05-28 | 9.40 | $8.50 | 1110 |
| 2025-05-27 | 9.79 | $11.00 | 700 |
| 2025-05-23 | 9.49 | $9.05 | 100 |
| 2025-05-22 | 9.75 | $9.00 | 400 |
| 2025-05-21 | 10.09 | $11.10 | 2200 |
| 2025-05-20 | 9.84 | $9.25 | 300 |
| 2025-05-19 | 10.13 | $9.44 | 200 |
| 2025-05-16 | 10.42 | $9.25 | 200 |
| 2025-05-15 | 10.85 | $8.70 | 1300 |
| 2025-05-14 | 11.54 | $12.00 | — |
| 2025-05-13 | 11.33 | $12.00 | 12600 |
| 2025-05-12 | 11.08 | $11.28 | 3300 |
| 2025-05-09 | 11.00 | $10.80 | 9500 |
| 2025-05-08 | 11.05 | $11.04 | 6800 |
| 2025-05-07 | 11.04 | $11.05 | 23000 |
| 2025-05-06 | 11.02 | $11.10 | 46000 |
| 2025-05-05 | 10.97 | $10.99 | — |
| 2025-05-02 | 10.96 | $10.99 | — |
| 2025-05-01 | 10.93 | $10.99 | — |
| 2025-04-30 | 10.90 | $10.99 | — |
| 2025-04-29 | 10.87 | $10.99 | 1500 |
| 2025-04-28 | 10.82 | $11.00 | 600 |
| 2025-04-25 | 10.76 | $10.84 | — |
| 2025-04-24 | 10.74 | $10.84 | 9000 |
| 2025-04-23 | 10.72 | $10.80 | 3222 |
| 2025-04-22 | 10.71 | $10.70 | 3 |
| 2025-04-21 | 10.72 | $10.70 | — |
| 2025-04-17 | 10.74 | $10.70 | — |
| 2025-04-16 | 10.76 | $10.70 | 2200 |
| 2025-04-15 | 10.78 | $10.66 | 500 |
| 2025-04-14 | 10.83 | $10.80 | 8 |
| 2025-04-11 | 10.84 | $10.80 | 800 |
| 2025-04-10 | 10.85 | $10.80 | — |
| 2025-04-09 | 10.87 | $10.80 | 700 |
| 2025-04-08 | 10.89 | $10.80 | 800 |
| 2025-04-07 | 10.91 | $10.80 | 1400 |
| 2025-04-04 | 10.94 | $10.50 | 11200 |
| 2025-04-03 | 11.06 | $11.67 | 19200 |
| 2025-04-02 | 10.85 | $10.85 | 6036 |
| 2025-04-01 | 10.84 | $10.85 | 6800 |
| 2025-03-31 | 10.83 | $10.88 | 3500 |
| 2025-03-28 | 10.81 | $10.79 | 900 |
| 2025-03-27 | 10.82 | $10.81 | — |
| 2025-03-26 | 10.81 | $10.82 | 201 |
| 2025-03-25 | 10.81 | $10.83 | 220 |
| 2025-03-24 | 10.80 | $10.80 | — |
| 2025-03-21 | 10.80 | $10.80 | 5006 |
| 2025-03-20 | 10.79 | $10.80 | 4000 |
| 2025-03-19 | 10.79 | $10.80 | — |
| 2025-03-18 | 10.78 | $10.80 | — |
| 2025-03-17 | 10.77 | $10.80 | 2000 |
| 2025-03-14 | 10.76 | $10.77 | 1501 |
| 2025-03-13 | 10.76 | $10.76 | — |
| 2025-03-12 | 10.76 | $10.76 | — |
| 2025-03-11 | 10.76 | $10.76 | — |
| 2025-03-10 | 10.76 | $10.76 | — |
| 2025-03-07 | 10.77 | $10.76 | — |
| 2025-03-06 | 10.77 | $10.76 | — |
| 2025-03-05 | 10.77 | $10.76 | — |
| 2025-03-04 | 10.77 | $10.76 | — |
| 2025-03-03 | 10.77 | $10.76 | — |
| 2025-02-28 | 10.77 | $10.76 | — |
| 2025-02-27 | 10.77 | $10.76 | — |
| 2025-02-26 | 10.77 | $10.76 | 1900 |
| 2025-02-25 | 10.76 | $10.75 | — |
| 2025-02-24 | 10.76 | $10.75 | — |
| 2025-02-21 | 10.77 | $10.75 | — |
| 2025-02-20 | 10.77 | $10.75 | 496 |
| 2025-02-19 | 10.77 | $10.75 | 403 |
| 2025-02-18 | 10.77 | $10.75 | 114 |
| 2025-02-14 | 10.76 | $10.75 | 101 |
| 2025-02-13 | 10.76 | $10.75 | — |
| 2025-02-12 | 10.76 | $10.75 | — |
| 2025-02-11 | 10.76 | $10.75 | 1609 |
| 2025-02-10 | 10.75 | $10.75 | — |
| 2025-02-07 | 10.75 | $10.75 | — |
| 2025-02-06 | 10.74 | $10.75 | 1609 |
| 2025-02-05 | 10.73 | $10.71 | — |
| 2025-02-04 | 10.72 | $10.71 | — |
| 2025-02-03 | 10.72 | $10.71 | — |
| 2025-01-31 | 10.72 | $10.71 | — |
| 2025-01-30 | 10.71 | $10.71 | — |
| 2025-01-29 | 10.71 | $10.71 | — |
| 2025-01-28 | 10.70 | $10.71 | — |
| 2025-01-27 | 10.69 | $10.71 | 11226 |
| 2025-01-24 | 10.67 | $10.72 | 6417 |
| 2025-01-23 | 10.65 | $10.65 | 300 |
| 2025-01-22 | 10.65 | $10.65 | — |
| 2025-01-21 | 10.64 | $10.65 | 1112 |
| 2025-01-17 | 10.64 | $10.62 | 1940 |
| 2025-01-16 | 10.64 | $10.63 | 419 |
| 2025-01-15 | 10.64 | $10.64 | — |
| 2025-01-14 | 10.63 | $10.64 | — |
| 2025-01-13 | 10.63 | $10.64 | 323 |
| 2025-01-10 | 10.62 | $10.62 | — |
| 2025-01-08 | 10.62 | $10.62 | 400 |
| 2025-01-07 | 10.62 | $10.64 | 711 |
| 2025-01-06 | 10.60 | $10.60 | 200 |
| 2025-01-03 | 10.60 | $10.60 | 1574 |
| 2025-01-02 | 10.60 | $10.59 | — |
| 2024-12-31 | 10.60 | $10.59 | — |
| 2024-12-30 | 10.60 | $10.59 | — |
| 2024-12-27 | 10.61 | $10.59 | 201 |
| 2024-12-26 | 10.61 | $10.58 | — |
| 2024-12-24 | 10.61 | $10.58 | — |
| 2024-12-23 | 10.62 | $10.58 | 600 |
| 2024-12-20 | 10.62 | $10.60 | — |
| 2024-12-19 | 10.62 | $10.60 | 340 |
| 2024-12-18 | 10.62 | $10.58 | 3349 |
| 2024-12-17 | 10.63 | $10.62 | — |
| 2024-12-16 | 10.62 | $10.62 | — |
| 2024-12-13 | 10.61 | $10.62 | — |
| 2024-12-12 | 10.60 | $10.62 | — |
| 2024-12-11 | 10.59 | $10.62 | — |
| 2024-12-10 | 10.57 | $10.62 | 1226 |
| 2024-12-09 | 10.55 | $10.60 | 8500 |
| 2024-12-06 | 10.54 | $10.54 | — |
| 2024-12-05 | 10.53 | $10.54 | — |
| 2024-12-04 | 10.53 | $10.54 | 104 |
| 2024-12-03 | 10.52 | $10.52 | — |
| 2024-12-02 | 10.52 | $10.52 | — |
| 2024-11-29 | 10.52 | $10.52 | — |
| 2024-11-27 | 10.52 | $10.52 | — |
| 2024-11-26 | 10.52 | $10.52 | — |
| 2024-11-25 | 10.52 | $10.52 | 629 |
| 2024-11-22 | 10.51 | $10.52 | 206 |
| 2024-11-21 | 10.51 | $10.52 | 202 |
| 2024-11-20 | 10.51 | $10.52 | 110 |
| 2024-11-19 | 10.51 | $10.51 | 1701 |
| 2024-11-18 | 10.51 | $10.51 | 1300 |
| 2024-11-15 | 10.51 | $10.52 | — |
| 2024-11-14 | 10.51 | $10.52 | — |
| 2024-11-13 | 10.50 | $10.52 | — |
| 2024-11-12 | 10.50 | $10.52 | — |
| 2024-11-11 | 10.50 | $10.52 | 105 |
| 2024-11-08 | 10.50 | $10.52 | 302 |
| 2024-11-07 | 10.49 | $10.52 | — |
| 2024-11-06 | 10.49 | $10.52 | 1112 |
| 2024-11-05 | 10.49 | $10.52 | — |
| 2024-11-04 | 10.49 | $10.52 | — |
| 2024-11-01 | 10.48 | $10.52 | 700 |
| 2024-10-31 | 10.48 | $10.51 | — |
| 2024-10-30 | 10.48 | $10.51 | 13948 |
| 2024-10-29 | 10.48 | $10.51 | 384449 |
| 2024-10-28 | 10.48 | $10.51 | — |
| 2024-10-25 | 10.49 | $10.51 | — |
| 2024-10-24 | 10.49 | $10.51 | 24706 |
| 2024-10-23 | 10.50 | $10.54 | 1900 |
| 2024-10-22 | 10.50 | $10.56 | — |
| 2024-10-21 | 10.50 | $10.56 | — |
| 2024-10-18 | 10.49 | $10.57 | 3596 |
| 2024-10-17 | 10.48 | $10.52 | — |
| 2024-10-16 | 10.49 | $10.52 | — |
| 2024-10-15 | 10.50 | $10.52 | — |
| 2024-10-14 | 10.52 | $10.52 | — |
| 2024-10-11 | 10.54 | $10.52 | 1800 |
| 2024-10-10 | 10.56 | $10.51 | 3000 |
| 2024-10-09 | 10.60 | $10.50 | 2606 |
| 2024-10-08 | 10.65 | $10.54 | 2106 |
| 2024-10-07 | 10.69 | $10.52 | 161000 |
| 2024-10-04 | 10.75 | $10.54 | 596700 |
| 2024-10-03 | 10.82 | $10.54 | 1538 |
| 2024-10-02 | 10.90 | $10.54 | 5700 |
| 2024-10-01 | 11.00 | $10.68 | 66700 |
| 2024-09-30 | 11.07 | $11.59 | 677710 |
| 2024-09-27 | 10.87 | $10.76 | 400100 |
| 2024-09-26 | 10.89 | $11.00 | 300 |
| 2024-09-25 | 10.83 | $11.20 | 6341 |
| 2024-09-24 | 10.70 | $10.75 | 635200 |
| 2024-09-23 | 10.68 | $10.68 | 2500 |
| 2024-09-20 | 10.68 | $10.68 | 7033 |
| 2024-09-19 | 10.67 | $10.69 | 12509 |
| 2024-09-18 | 10.67 | $10.67 | 592 |
| 2024-09-17 | 10.66 | $10.68 | 4000 |
| 2024-09-16 | 10.65 | $10.67 | 375800 |
| 2024-09-13 | 10.65 | $10.66 | 80003 |
| 2024-09-12 | 10.64 | $10.66 | — |
| 2024-09-11 | 10.63 | $10.66 | 331300 |
| 2024-09-10 | 10.63 | $10.63 | 1400 |
| 2024-09-09 | 10.63 | $10.62 | 100 |
| 2024-09-06 | 10.63 | $10.62 | — |
| 2024-09-05 | 10.63 | $10.62 | 1808 |
| 2024-09-04 | 10.63 | $10.65 | 1600 |
| 2024-09-03 | 10.63 | $10.62 | — |
| 2024-08-30 | 10.63 | $10.62 | — |
| 2024-08-29 | 10.64 | $10.62 | 643 |
| 2024-08-28 | 10.64 | $10.64 | 23 |
| 2024-08-27 | 10.64 | $10.64 | 3540 |
| 2024-08-26 | 10.64 | $10.64 | — |
| 2024-08-23 | 10.64 | $10.64 | — |
| 2024-08-22 | 10.64 | $10.64 | 2202 |
| 2024-08-21 | 10.63 | $10.64 | 273302 |
| 2024-08-20 | 10.63 | $10.65 | 5600 |
| 2024-08-19 | 10.62 | $10.61 | 238 |
| 2024-08-16 | 10.62 | $10.61 | 103 |
| 2024-08-15 | 10.63 | $10.61 | 200 |
| 2024-08-14 | 10.63 | $10.61 | 107 |
| 2024-08-13 | 10.64 | $10.61 | 1835 |
| 2024-08-12 | 10.64 | $10.61 | 1212 |
| 2024-08-09 | 10.65 | $10.63 | 200333 |
| 2024-08-08 | 10.65 | $10.75 | 2700 |
| 2024-08-07 | 10.61 | $10.60 | 600 |
| 2024-08-06 | 10.62 | $10.60 | 225 |
| 2024-08-05 | 10.62 | $10.62 | — |
| 2024-08-02 | 10.61 | $10.62 | 2100 |
| 2024-08-01 | 10.61 | $10.61 | 946 |
| 2024-07-31 | 10.61 | $10.60 | 1421 |
| 2024-07-30 | 10.61 | $10.63 | 4032 |
| 2024-07-29 | 10.59 | $10.59 | 300 |
| 2024-07-26 | 10.59 | $10.60 | 500 |
| 2024-07-25 | 10.59 | $10.60 | 232004 |
| 2024-07-24 | 10.59 | $10.58 | 35500 |
| 2024-07-23 | 10.59 | $10.59 | 643 |
| 2024-07-22 | 10.58 | $10.59 | 5138 |
| 2024-07-19 | 10.58 | $10.57 | 419 |
| 2024-07-18 | 10.58 | $10.57 | 2478 |
| 2024-07-17 | 10.58 | $10.57 | 2201 |
| 2024-07-15 | 10.58 | $10.57 | 425 |
| 2024-07-11 | 10.58 | $10.57 | 1896 |
| 2024-07-10 | 10.58 | $10.57 | 3821 |
| 2024-07-08 | 10.58 | $10.58 | 20781 |
| 2024-07-05 | 10.58 | $10.58 | 2957 |
| 2024-07-02 | 10.57 | $10.58 | 1242 |
| 2024-06-27 | 10.57 | $10.55 | 1556 |
| 2024-06-26 | 10.57 | $10.58 | 365 |
| 2024-06-24 | 10.56 | $10.55 | 350137 |
| 2024-06-21 | 10.56 | $10.54 | 4050 |
| 2024-06-20 | 10.57 | $10.54 | 815 |
| 2024-06-17 | 10.57 | $10.54 | 131 |
| 2024-06-06 | 10.57 | $10.58 | 439 |
| 2024-06-05 | 10.56 | $10.58 | 456 |
| 2024-06-04 | 10.55 | $10.58 | 1148 |
| 2024-06-03 | 10.54 | $10.55 | 1439 |
| 2024-05-29 | 10.53 | $10.52 | 52689 |
| 2024-05-28 | 10.53 | $10.52 | 100 |
| 2024-05-24 | 10.53 | $10.52 | 335 |
| 2024-05-23 | 10.53 | $10.52 | — |
| 2024-05-17 | 10.53 | $10.52 | 50854 |
| 2024-05-16 | 10.53 | $10.55 | 2736 |
| 2024-05-13 | 10.51 | $10.50 | 6 |
| 2024-05-09 | 10.51 | $10.50 | 8064 |
| 2024-05-08 | 10.51 | $10.50 | 6777 |
| 2024-05-07 | 10.51 | $10.50 | 831 |
| 2024-05-01 | 10.50 | $10.50 | 15169 |
| 2024-04-30 | 10.50 | $10.49 | 2887 |
| 2024-04-29 | 10.50 | $10.50 | 8261 |
| 2024-04-23 | 10.49 | $10.49 | 524 |
| 2024-04-22 | 10.49 | $10.50 | 3364 |
| 2024-04-18 | 10.48 | $10.48 | 3129 |
| 2024-04-17 | 10.47 | $10.49 | 97393 |
| 2024-04-15 | 10.46 | $10.46 | 1603 |
| 2024-04-12 | 10.45 | $10.45 | 120 |
| 2024-04-11 | 10.45 | $10.45 | 11484 |
| 2024-04-10 | 10.45 | $10.46 | 13055 |
| 2024-04-09 | 10.44 | $10.44 | 25085 |
| 2024-04-05 | 10.44 | $10.44 | 10540 |
| 2024-04-04 | 10.44 | $10.44 | 52658 |
| 2024-04-03 | 10.43 | $10.43 | 4 |
| 2024-04-02 | 10.43 | $10.43 | — |
| 2024-04-01 | 10.43 | $10.43 | — |
| 2024-03-28 | 10.43 | $10.43 | — |
| 2024-03-27 | 10.42 | $10.43 | 21575 |
| 2024-03-26 | 10.42 | $10.42 | 2 |
| 2024-03-25 | 10.42 | $10.41 | 536 |
| 2024-03-21 | 10.42 | $10.42 | 79390 |
| 2024-03-20 | 10.42 | $10.40 | 422 |
| 2024-03-19 | 10.42 | $10.42 | 21804 |
| 2024-03-18 | 10.41 | $10.40 | 585 |
| 2024-03-15 | 10.42 | $10.41 | 8473 |
| 2024-03-14 | 10.42 | $10.44 | 191 |
| 2024-03-13 | 10.40 | $10.40 | 4868 |
| 2024-03-12 | 10.40 | $10.40 | 2097 |
| 2024-03-11 | 10.40 | $10.41 | 46 |
| 2024-03-08 | 10.40 | $10.41 | 3228 |
| 2024-03-07 | 10.39 | $10.40 | 29785 |
| 2024-03-04 | 10.39 | $10.40 | 1975 |
| 2024-02-28 | 10.39 | $10.38 | 40406 |
| 2024-02-27 | 10.39 | $10.40 | 26819 |
| 2024-02-26 | 10.38 | $10.39 | 57550 |
| 2024-02-23 | 10.38 | $10.37 | 100 |
| 2024-02-22 | 10.38 | $10.37 | 24016 |
| 2024-02-21 | 10.39 | $10.38 | 347310 |
| 2024-02-20 | 10.39 | $10.39 | — |
| 2024-02-16 | 10.39 | $10.39 | — |
| 2024-02-15 | 10.38 | $10.39 | 2102 |
| 2024-02-14 | 10.38 | $10.40 | — |
| 2024-02-13 | 10.38 | $10.40 | — |
| 2024-02-12 | 10.37 | $10.40 | — |
| 2024-02-09 | 10.36 | $10.40 | 9113 |
| 2024-02-08 | 10.36 | $10.40 | 116 |
| 2024-02-07 | 10.35 | $10.38 | 5290 |
| 2024-02-06 | 10.34 | $10.38 | 144 |
| 2024-02-05 | 10.33 | $10.37 | 2637 |
| 2024-02-02 | 10.33 | $10.37 | 125 |
| 2024-02-01 | 10.32 | $10.37 | 149 |
| 2024-01-31 | 10.32 | $10.34 | 191 |
| 2024-01-30 | 10.32 | $10.34 | 1106 |
| 2024-01-29 | 10.33 | $10.35 | 77908 |
| 2024-01-26 | 10.34 | $10.35 | 13406 |
| 2024-01-25 | 10.34 | $10.35 | 12813 |
| 2024-01-24 | 10.35 | $10.35 | 10138 |
| 2024-01-23 | 10.37 | $10.35 | 14313 |
| 2024-01-22 | 10.38 | $10.35 | 82735 |
| 2024-01-19 | 10.40 | $10.35 | — |
| 2024-01-18 | 10.43 | $10.35 | — |
| 2024-01-17 | 10.46 | $10.35 | 1323 |
| 2024-01-16 | 10.49 | $10.32 | 421091 |
| 2024-01-12 | 10.55 | $10.34 | 8305 |
| 2024-01-11 | 10.61 | $10.41 | 27351 |
| 2024-01-10 | 10.66 | $10.52 | 1.0M |
| 2024-01-09 | 10.68 | $11.32 | 2451 |
| 2024-01-08 | 10.46 | $10.48 | — |
| 2024-01-05 | 10.45 | $10.48 | 20673 |
| 2024-01-04 | 10.44 | $10.43 | 533 |
| 2024-01-03 | 10.44 | $10.45 | — |
| 2024-01-02 | 10.44 | $10.45 | 36913 |
| 2023-12-29 | 10.44 | $10.45 | 29683 |
| 2023-12-28 | 10.44 | $10.43 | 37360 |
| 2023-12-27 | 10.44 | $10.44 | 1352 |
| 2023-12-26 | 10.44 | $10.43 | 213614 |
| 2023-12-22 | 10.44 | $10.42 | 268470 |
| 2023-12-21 | 10.45 | $10.43 | 28595 |
| 2023-12-20 | 10.46 | $10.43 | 727 |
| 2023-12-19 | 10.46 | $10.46 | 19255 |
| 2023-12-18 | 10.46 | $10.47 | 116532 |
| 2023-12-15 | 10.46 | $10.44 | 1475 |
| 2023-12-14 | 10.46 | $10.44 | 340 |
| 2023-12-13 | 10.46 | $10.45 | 96090 |
| 2023-12-12 | 10.46 | $10.46 | 15329 |
| 2023-12-11 | 10.46 | $10.46 | 520077 |
| 2023-12-08 | 10.46 | $10.46 | 177423 |
| 2023-12-07 | 10.46 | $10.46 | 17112 |
| 2023-12-06 | 10.45 | $10.45 | 1027 |
| 2023-12-05 | 10.45 | $10.45 | 6760 |
| 2023-12-04 | 10.44 | $10.45 | 12173 |
| 2023-12-01 | 10.44 | $10.45 | 6373 |
| 2023-11-30 | 10.43 | $10.44 | 12076 |
| 2023-11-29 | 10.42 | $10.41 | 201149 |
| 2023-11-28 | 10.42 | $10.42 | 102 |
| 2023-11-27 | 10.42 | $10.42 | 100 |
| 2023-11-24 | 10.42 | $10.42 | 105 |
| 2023-11-22 | 10.42 | $10.42 | 104 |
| 2023-11-21 | 10.41 | $10.41 | 2424 |
| 2023-11-20 | 10.41 | $10.40 | 4225 |
| 2023-11-17 | 10.41 | $10.40 | 6055 |
| 2023-11-16 | 10.42 | $10.40 | 100467 |
| 2023-11-15 | 10.42 | $10.40 | 16913 |
| 2023-11-14 | 10.42 | $10.40 | 17378 |
| 2023-11-13 | 10.42 | $10.48 | 8678 |
| 2023-11-10 | 10.40 | $10.41 | — |
| 2023-11-09 | 10.39 | $10.41 | 271 |
| 2023-11-08 | 10.38 | $10.39 | — |
| 2023-11-07 | 10.38 | $10.39 | 51497 |
| 2023-11-06 | 10.38 | $10.38 | 18526 |
| 2023-11-03 | 10.38 | $10.38 | 25761 |
| 2023-11-02 | 10.37 | $10.37 | 37703 |
| 2023-11-01 | 10.37 | $10.37 | 1528 |
| 2023-10-31 | 10.37 | $10.38 | 43085 |
| 2023-10-30 | 10.37 | $10.38 | 59247 |
| 2023-10-27 | 10.36 | $10.37 | 852 |
| 2023-10-26 | 10.36 | $10.37 | 39404 |
| 2023-10-25 | 10.36 | $10.37 | 614 |
| 2023-10-24 | 10.36 | $10.37 | — |
| 2023-10-23 | 10.36 | $10.37 | 256 |
| 2023-10-20 | 10.35 | $10.37 | 825638 |
| 2023-10-19 | 10.35 | $10.36 | 1782 |
| 2023-10-18 | 10.35 | $10.36 | 2936 |
| 2023-10-17 | 10.35 | $10.36 | 606509 |
| 2023-10-16 | 10.35 | $10.36 | 15583 |
| 2023-10-13 | 10.35 | $10.35 | 118232 |
| 2023-10-12 | 10.35 | $10.35 | 82128 |
| 2023-10-11 | 10.35 | $10.36 | 9942 |
| 2023-10-10 | 10.35 | $10.36 | 1.5M |
| 2023-10-09 | 10.35 | $10.35 | 160217 |
| 2023-10-06 | 10.35 | $10.34 | 125715 |
| 2023-10-05 | 10.35 | $10.34 | 2.9M |
| 2023-10-04 | 10.35 | $10.34 | 1.0M |
| 2023-10-03 | 10.36 | $10.33 | 1.6M |
| 2023-10-02 | 10.37 | $10.34 | 6.4M |
| 2023-09-29 | 10.38 | $10.33 | 4.0M |
| 2023-09-28 | 10.40 | $10.39 | 599974 |
| 2023-09-27 | 10.39 | $10.40 | 378186 |
| 2023-09-26 | 10.39 | $10.39 | 1.8M |
| 2023-09-25 | 10.38 | $10.38 | 3.6M |
| 2023-09-22 | 10.38 | $10.38 | 1.9M |
| 2023-09-21 | 10.38 | $10.39 | 24.2M |
| 2023-09-20 | 10.38 | $10.39 | 9.2M |
| 2023-09-19 | 10.37 | $10.37 | 142260 |
| 2023-09-18 | 10.37 | $10.36 | 142047 |
| 2023-09-15 | 10.37 | $10.36 | 25775 |
| 2023-09-14 | 10.37 | $10.37 | 192696 |
| 2023-09-13 | 10.36 | $10.37 | 244693 |
| 2023-09-12 | 10.36 | $10.36 | 1.6M |
| 2023-09-11 | 10.36 | $10.36 | 70044 |
| 2023-09-08 | 10.35 | $10.37 | 664617 |
| 2023-09-07 | 10.34 | $10.35 | 175219 |
| 2023-09-06 | 10.34 | $10.35 | 104441 |
| 2023-09-05 | 10.34 | $10.33 | — |
| 2023-09-01 | 10.34 | $10.33 | 25065 |
| 2023-08-31 | 10.34 | $10.32 | 15104 |
| 2023-08-30 | 10.34 | $10.34 | 2152 |
| 2023-08-29 | 10.34 | $10.34 | 5288 |
| 2023-08-28 | 10.33 | $10.33 | — |
| 2023-08-25 | 10.33 | $10.33 | 203486 |
| 2023-08-24 | 10.33 | $10.34 | 751426 |
| 2023-08-23 | 10.33 | $10.33 | 275091 |
| 2023-08-22 | 10.33 | $10.33 | — |
| 2023-08-21 | 10.32 | $10.33 | 971 |
| 2023-08-18 | 10.32 | $10.32 | 100 |
| 2023-08-17 | 10.32 | $10.32 | 10833 |
| 2023-08-16 | 10.32 | $10.32 | 30809 |
| 2023-08-15 | 10.31 | $10.31 | 2991 |
| 2023-08-14 | 10.31 | $10.31 | 12786 |
| 2023-08-11 | 10.31 | $10.32 | 2119 |
| 2023-08-10 | 10.31 | $10.32 | 121921 |
| 2023-08-09 | 10.30 | $10.31 | 15334 |
| 2023-08-08 | 10.30 | $10.30 | 29471 |
| 2023-08-07 | 10.30 | $10.31 | 32956 |
| 2023-08-04 | 10.29 | $10.29 | 5692 |
| 2023-08-03 | 10.29 | $10.31 | 10951 |
| 2023-08-02 | 10.29 | $10.30 | 111526 |
| 2023-08-01 | 10.29 | $10.28 | 52972 |
| 2023-07-31 | 10.29 | $10.29 | 182640 |
| 2023-07-28 | 10.29 | $10.28 | 100953 |
| 2023-07-27 | 10.29 | $10.29 | 1.1M |
| 2023-07-26 | 10.29 | $10.28 | 5502 |
| 2023-07-25 | 10.29 | $10.28 | 605764 |
| 2023-07-24 | 10.29 | $10.29 | 18559 |
| 2023-07-21 | 10.29 | $10.29 | 26386 |
| 2023-07-20 | 10.28 | $10.28 | 100882 |
| 2023-07-19 | 10.28 | $10.28 | 852576 |
| 2023-07-18 | 10.28 | $10.29 | 364 |
| 2023-07-17 | 10.28 | $10.28 | 180548 |
| 2023-07-14 | 10.28 | $10.28 | 78710 |
| 2023-07-13 | 10.28 | $10.27 | 1905 |
| 2023-07-12 | 10.27 | $10.28 | 37195 |
| 2023-07-11 | 10.27 | $10.27 | — |
| 2023-07-10 | 10.27 | $10.27 | 163387 |
| 2023-07-07 | 10.27 | $10.27 | 2.6M |
| 2023-07-06 | 10.27 | $10.26 | — |
| 2023-07-05 | 10.27 | $10.26 | — |
| 2023-07-03 | 10.27 | $10.26 | 15032 |
| 2023-06-30 | 10.27 | $10.26 | 20316 |
| 2023-06-29 | 10.27 | $10.26 | 829 |
| 2023-06-28 | 10.26 | $10.27 | 2608 |
| 2023-06-27 | 10.26 | $10.25 | 1979 |
| 2023-06-26 | 10.26 | $10.26 | 106 |
| 2023-06-23 | 10.26 | $10.25 | 4400 |
| 2023-06-22 | 10.25 | $10.25 | 31097 |
| 2023-06-21 | 10.25 | $10.25 | 76737 |
| 2023-06-20 | 10.25 | $10.24 | — |
| 2023-06-16 | 10.25 | $10.24 | 902 |
| 2023-06-15 | 10.25 | $10.25 | 5695 |
| 2023-06-14 | 10.24 | $10.24 | 5969 |
| 2023-06-13 | 10.24 | $10.25 | 131 |
| 2023-06-12 | 10.23 | $10.23 | 319 |
| 2023-06-09 | 10.23 | $10.23 | 106 |
| 2023-06-08 | 10.22 | $10.22 | 6317 |
| 2023-06-07 | 10.22 | $10.22 | — |
| 2023-06-06 | 10.22 | $10.22 | 1301 |
| 2023-06-05 | 10.21 | $10.23 | 7716 |
| 2023-06-02 | 10.20 | $10.22 | 311 |
| 2023-06-01 | 10.19 | $10.20 | — |
| 2023-05-31 | 10.19 | $10.20 | 9647 |
| 2023-05-30 | 10.18 | $10.19 | 8168 |
| 2023-05-26 | 10.18 | $10.18 | 29300 |
| 2023-05-25 | 10.18 | $10.18 | 257 |
| 2023-05-24 | 10.17 | $10.18 | 929 |
| 2023-05-23 | 10.17 | $10.17 | — |
| 2023-05-22 | 10.17 | $10.17 | 159105 |
| 2023-05-19 | 10.17 | $10.16 | 2014 |
| 2023-05-18 | 10.17 | $10.16 | 17513 |
| 2023-05-17 | 10.17 | $10.17 | 19348 |
| 2023-05-16 | 10.17 | $10.20 | 3792 |
| 2023-05-15 | 10.16 | $10.16 | 14344 |
| 2023-05-12 | 10.16 | $10.16 | 6922 |
| 2023-05-11 | 10.16 | $10.16 | 803 |
| 2023-05-10 | 10.16 | $10.16 | 3731 |
| 2023-05-09 | 10.16 | $10.17 | 4577 |
| 2023-05-08 | 10.16 | $10.16 | 1338 |
| 2023-05-05 | 10.16 | $10.15 | — |
| 2023-05-04 | 10.16 | $10.15 | — |
| 2023-05-03 | 10.16 | $10.15 | 6346 |
| 2023-05-02 | 10.16 | $10.23 | 418 |
| 2023-05-01 | 10.13 | $10.15 | 2.0M |
| 2023-04-28 | 10.13 | $10.13 | — |
| 2023-04-27 | 10.13 | $10.13 | — |
| 2023-04-26 | 10.13 | $10.13 | 38872 |
| 2023-04-25 | 10.13 | $10.11 | 23227 |
| 2023-04-24 | 10.13 | $10.11 | 7640 |
| 2023-04-21 | 10.14 | $10.10 | 2825 |
| 2023-04-20 | 10.15 | $10.14 | 16673 |
| 2023-04-19 | 10.15 | $10.14 | 710 |
| 2023-04-18 | 10.16 | $10.14 | 3352 |
| 2023-04-17 | 10.16 | $10.15 | 421 |
| 2023-04-14 | 10.16 | $10.27 | 5031 |
| 2023-04-13 | 10.12 | $10.12 | — |
| 2023-04-12 | 10.12 | $10.12 | 700 |
| 2023-04-11 | 10.12 | $10.12 | 22825 |
| 2023-04-10 | 10.11 | $10.12 | 803 |
| 2023-04-06 | 10.11 | $10.12 | 103814 |
| 2023-04-05 | 10.11 | $10.11 | 10044 |
| 2023-04-04 | 10.11 | $10.11 | 1561 |
| 2023-04-03 | 10.10 | $10.10 | 11935 |
| 2023-03-31 | 10.11 | $10.10 | 1335 |
| 2023-03-30 | 10.11 | $10.11 | — |
| 2023-03-29 | 10.11 | $10.11 | 68623 |
| 2023-03-28 | 10.11 | $10.10 | 3773 |
| 2023-03-27 | 10.11 | $10.10 | 210 |
| 2023-03-24 | 10.11 | $10.10 | 3984 |
| 2023-03-23 | 10.11 | $10.10 | 859 |
| 2023-03-22 | 10.11 | $10.09 | 1071 |
| 2023-03-21 | 10.11 | $10.10 | 200 |
| 2023-03-20 | 10.12 | $10.10 | — |
| 2023-03-17 | 10.12 | $10.10 | 27057 |
| 2023-03-16 | 10.12 | $10.09 | 102229 |
| 2023-03-15 | 10.12 | $10.10 | 5184 |
| 2023-03-14 | 10.13 | $10.12 | 159 |
| 2023-03-13 | 10.12 | $10.15 | 19160 |
| 2023-03-10 | 10.11 | $10.14 | 31283 |
| 2023-03-09 | 10.09 | $10.10 | 65077 |
| 2023-03-08 | 10.08 | $10.09 | 1461 |
| 2023-03-07 | 10.08 | $10.09 | 8867 |
| 2023-03-06 | 10.07 | $10.09 | 2257 |
| 2023-03-03 | 10.06 | $10.06 | 60841 |
| 2023-03-02 | 10.05 | $10.06 | 1152 |
| 2023-03-01 | 10.05 | $10.05 | 9869 |
| 2023-02-28 | 10.05 | $10.03 | 1994 |
| 2023-02-27 | 10.05 | $10.06 | 1200 |
| 2023-02-24 | 10.04 | $10.05 | 1775 |
| 2023-02-23 | 10.04 | $10.04 | 500 |
| 2023-02-22 | 10.04 | $10.03 | 944 |
| 2023-02-21 | 10.04 | $10.03 | 48 |
| 2023-02-17 | 10.04 | $10.03 | 13 |
| 2023-02-16 | 10.04 | $10.03 | 16624 |
| 2023-02-15 | 10.04 | $10.03 | 3504 |
| 2023-02-14 | 10.04 | $10.03 | 101687 |
| 2023-02-13 | 10.04 | $10.03 | 207975 |
| 2023-02-10 | 10.03 | $10.03 | 1445 |
| 2023-02-09 | 10.03 | $10.03 | 24325 |
| 2023-02-08 | 10.03 | $10.04 | 1885 |
| 2023-02-07 | 10.02 | $10.03 | 2268 |
| 2023-02-06 | 10.01 | $10.01 | 31924 |
| 2023-02-03 | 10.01 | $10.00 | 33380 |
| 2023-02-02 | 10.01 | $10.01 | 32158 |
| 2023-02-01 | 10.00 | $10.00 | 4130 |
| 2023-01-31 | 10.00 | $10.01 | 18593 |
| 2023-01-30 | 10.00 | $9.99 | 40540 |
| 2023-01-27 | 9.99 | $9.98 | 14863 |
| 2023-01-26 | 9.99 | $9.98 | 2298 |
| 2023-01-25 | 9.99 | $9.98 | 12828 |
| 2023-01-24 | 9.99 | $9.98 | 7176 |
| 2023-01-23 | 9.99 | $9.98 | 2075 |
| 2023-01-20 | 9.98 | $9.98 | 4558 |
| 2023-01-19 | 9.98 | $9.98 | 12056 |
| 2023-01-18 | 9.97 | $9.97 | 229581 |
| 2023-01-17 | 9.97 | $9.97 | 2368 |
| 2023-01-13 | 9.96 | $9.94 | 12451 |
| 2023-01-12 | 9.96 | $9.96 | 8856 |
| 2023-01-11 | 9.96 | $9.97 | 11554 |
| 2023-01-10 | 9.95 | $9.97 | 1.3M |
| 2023-01-09 | 9.94 | $9.96 | 37319 |
| 2023-01-06 | 9.92 | $9.94 | 449741 |
| 2023-01-05 | 9.91 | $9.93 | 1.5M |
| 2023-01-04 | 9.90 | $9.93 | 15278 |
| 2023-01-03 | 9.89 | $9.92 | 57988 |
| 2022-12-30 | 9.88 | $9.87 | 6900 |
| 2022-12-29 | 9.88 | $9.88 | 61169 |
| 2022-12-28 | 9.88 | $9.88 | 5599 |
| 2022-12-27 | 9.88 | $9.91 | 105 |
| 2022-12-23 | 9.87 | $9.88 | 8832 |
| 2022-12-22 | 9.87 | $9.85 | 103 |
| 2022-12-21 | 9.87 | $9.86 | 805 |
| 2022-12-20 | 9.87 | $9.84 | 2508 |
| 2022-12-19 | 9.88 | $9.84 | 11202 |
| 2022-12-16 | 9.89 | $9.92 | 416 |
| 2022-12-15 | 9.88 | $9.88 | 380 |
| 2022-12-14 | 9.87 | $9.88 | 10654 |
| 2022-12-13 | 9.87 | $9.84 | 1546 |
| 2022-12-12 | 9.87 | $9.89 | 133 |
| 2022-12-09 | 9.87 | $9.85 | 3259 |
| 2022-12-08 | 9.87 | $9.87 | 1827 |
| 2022-12-07 | 9.86 | $9.85 | 31472 |
| 2022-12-06 | 9.86 | $9.83 | 11257 |
| 2022-12-05 | 9.87 | $9.84 | 24863 |
| 2022-12-02 | 9.87 | $9.92 | 456 |
| 2022-12-01 | 9.85 | $9.86 | 106 |
| 2022-11-30 | 9.85 | $9.88 | 302 |
| 2022-11-29 | 9.83 | $9.84 | 7078 |
| 2022-11-28 | 9.83 | $9.83 | 347 |
| 2022-11-25 | 9.82 | $9.83 | 5877 |
| 2022-11-23 | 9.82 | $9.81 | 1305 |
| 2022-11-22 | 9.82 | $9.81 | 1900 |
| 2022-11-21 | 9.82 | $9.81 | 114 |
| 2022-11-18 | 9.82 | $9.83 | 621 |
| 2022-11-17 | 9.81 | $9.80 | 57944 |
| 2022-11-16 | 9.81 | $9.80 | 902533 |
| 2022-11-15 | 9.81 | $9.79 | 296318 |
| 2022-11-14 | 9.81 | $9.77 | 23255 |
| 2022-11-11 | 9.82 | $9.81 | — |
| 2022-11-10 | 9.82 | $9.81 | — |
| 2022-11-09 | 9.82 | $9.81 | 511690 |
| 2022-11-08 | 9.81 | $9.82 | — |
| 2022-11-07 | 9.81 | $9.82 | 123005 |
| 2022-11-04 | 9.80 | $9.81 | 6 |
| 2022-11-03 | 9.79 | $9.81 | 54070 |
| 2022-11-02 | 9.77 | $9.79 | 19423 |
| 2022-11-01 | 9.77 | $9.77 | 124499 |
| 2022-10-31 | 9.76 | $9.73 | 83948 |
| 2022-10-28 | 9.77 | $9.75 | 23843 |
| 2022-10-27 | 9.77 | $9.79 | — |
| 2022-10-26 | 9.76 | $9.79 | 1204 |
| 2022-10-25 | 9.75 | $9.75 | 398 |
| 2022-10-24 | 9.74 | $9.80 | 5401 |
| 2022-10-21 | 9.72 | $9.70 | — |
| 2022-10-20 | 9.73 | $9.70 | — |
| 2022-10-19 | 9.74 | $9.70 | 15856 |
| 2022-10-18 | 9.74 | $9.75 | 17 |
| 2022-10-17 | 9.74 | $9.75 | 910 |
| 2022-10-14 | 9.73 | $9.72 | 2105 |
| 2022-10-13 | 9.73 | $9.74 | 150658 |
| 2022-10-12 | 9.73 | $9.73 | — |
| 2022-10-11 | 9.72 | $9.73 | 86900 |
| 2022-10-10 | 9.72 | $9.72 | — |
| 2022-10-07 | 9.72 | $9.72 | 100 |
| 2022-10-06 | 9.72 | $9.74 | — |
| 2022-10-05 | 9.71 | $9.74 | 3 |
| 2022-10-04 | 9.69 | $9.74 | 53124 |
| 2022-10-03 | 9.68 | $9.69 | 23132 |
| 2022-09-30 | 9.68 | $9.70 | 127166 |
| 2022-09-29 | 9.67 | $9.66 | — |
| 2022-09-28 | 9.68 | $9.66 | 18 |
| 2022-09-27 | 9.68 | $9.66 | 75 |
| 2022-09-26 | 9.69 | $9.66 | 72834 |
| 2022-09-23 | 9.70 | $9.66 | 39846 |
| 2022-09-22 | 9.72 | $9.71 | 6148 |
| 2022-09-21 | 9.71 | $9.72 | 13300 |
| 2022-09-20 | 9.71 | $9.72 | 15712 |
| 2022-09-19 | 9.71 | $9.72 | 4500 |
| 2022-09-16 | 9.70 | $9.70 | 3200 |
| 2022-09-15 | 9.70 | $9.70 | 1 |
| 2022-09-14 | 9.70 | $9.70 | 5902 |
| 2022-09-13 | 9.69 | $9.70 | 6255 |
| 2022-09-12 | 9.69 | $9.68 | 1998 |
| 2022-09-09 | 9.69 | $9.70 | 18201 |
| 2022-09-08 | 9.69 | $9.71 | 16297 |
| 2022-09-07 | 9.68 | $9.70 | 130201 |
| 2022-09-06 | 9.68 | $9.66 | 654 |
| 2022-09-02 | 9.68 | $9.66 | 10805 |
| 2022-09-01 | 9.69 | $9.69 | 202 |
| 2022-08-31 | 9.69 | $9.69 | 16 |
| 2022-08-30 | 9.69 | $9.69 | 173 |
| 2022-08-29 | 9.69 | $9.69 | 300 |
| 2022-08-26 | 9.69 | $9.69 | 2213 |
| 2022-08-25 | 9.68 | $9.66 | 473 |
| 2022-08-24 | 9.69 | $9.69 | 11177 |
| 2022-08-23 | 9.69 | $9.68 | 500306 |
| 2022-08-22 | 9.69 | $9.69 | — |
| 2022-08-19 | 9.68 | $9.69 | 980 |
| 2022-08-18 | 9.68 | $9.68 | — |
| 2022-08-17 | 9.68 | $9.68 | 600001 |
| 2022-08-16 | 9.68 | $9.67 | — |
| 2022-08-15 | 9.68 | $9.67 | — |
| 2022-08-12 | 9.68 | $9.67 | 1402 |
| 2022-08-11 | 9.68 | $9.67 | 995 |
| 2022-08-10 | 9.68 | $9.67 | 5314 |
| 2022-08-09 | 9.68 | $9.67 | — |
| 2022-08-08 | 9.68 | $9.67 | 1400 |
| 2022-08-05 | 9.68 | $9.68 | 200 |
| 2022-08-04 | 9.67 | $9.69 | 200 |
| 2022-08-03 | 9.67 | $9.67 | 7767 |
| 2022-08-02 | 9.66 | $9.67 | 1839 |
| 2022-08-01 | 9.66 | $9.67 | 2919 |
| 2022-07-29 | 9.66 | $9.66 | 3009 |
| 2022-07-28 | 9.66 | $9.67 | 212 |
| 2022-07-27 | 9.65 | $9.66 | 200 |
| 2022-07-26 | 9.65 | $9.66 | 6800 |
| 2022-07-25 | 9.65 | $9.65 | 6714 |
| 2022-07-22 | 9.65 | $9.65 | 8323 |
| 2022-07-21 | 9.65 | $9.65 | — |
| 2022-07-20 | 9.64 | $9.65 | 10409 |
| 2022-07-19 | 9.64 | $9.66 | 10201 |
| 2022-07-18 | 9.64 | $9.64 | 23108 |
| 2022-07-15 | 9.64 | $9.64 | 4393 |
| 2022-07-14 | 9.64 | $9.64 | 7946 |
| 2022-07-13 | 9.64 | $9.64 | 2701 |
| 2022-07-12 | 9.64 | $9.65 | 2677 |
| 2022-07-11 | 9.64 | $9.65 | 200 |
| 2022-07-08 | 9.64 | $9.64 | 1751 |
| 2022-07-07 | 9.65 | $9.65 | 51018 |
| 2022-07-06 | 9.65 | $9.65 | 400 |
| 2022-07-05 | 9.64 | $9.65 | 289546 |
| 2022-07-01 | 9.64 | $9.65 | 216 |
| 2022-06-30 | 9.64 | $9.61 | 3.5M |
| 2022-06-29 | 9.66 | $9.63 | 750023 |
| 2022-06-28 | 9.67 | $9.65 | — |
| 2022-06-27 | 9.67 | $9.65 | 301752 |
| 2022-06-24 | 9.68 | $9.65 | 468 |
| 2022-06-23 | 9.68 | $9.69 | — |
| 2022-06-22 | 9.68 | $9.69 | 21606 |
| 2022-06-21 | 9.67 | $9.68 | 686 |
| 2022-06-17 | 9.67 | $9.69 | 19484 |
| 2022-06-16 | 9.66 | $9.69 | 6 |
| 2022-06-15 | 9.65 | $9.69 | 50607 |
| 2022-06-14 | 9.64 | $9.62 | 3367 |
| 2022-06-13 | 9.64 | $9.65 | 5 |
| 2022-06-10 | 9.64 | $9.65 | — |
| 2022-06-09 | 9.64 | $9.65 | 5 |
| 2022-06-08 | 9.64 | $9.65 | 6 |
| 2022-06-07 | 9.64 | $9.65 | — |
| 2022-06-06 | 9.64 | $9.65 | 8284 |
| 2022-06-03 | 9.64 | $9.64 | 115 |
| 2022-06-02 | 9.64 | $9.66 | 260 |
| 2022-06-01 | 9.64 | $9.62 | — |
| 2022-05-31 | 9.65 | $9.62 | 3650 |
| 2022-05-27 | 9.66 | $9.66 | 188702 |
| 2022-05-26 | 9.66 | $9.67 | — |
| 2022-05-25 | 9.66 | $9.67 | 5 |
| 2022-05-24 | 9.66 | $9.67 | — |
| 2022-05-23 | 9.66 | $9.67 | — |
| 2022-05-20 | 9.66 | $9.67 | — |
| 2022-05-19 | 9.66 | $9.67 | 2 |
| 2022-05-18 | 9.66 | $9.67 | — |
| 2022-05-17 | 9.66 | $9.67 | 15 |
| 2022-05-16 | 9.66 | $9.67 | 200005 |
| 2022-05-13 | 9.66 | $9.64 | — |
| 2022-05-12 | 9.67 | $9.64 | — |
| 2022-05-11 | 9.68 | $9.64 | 8167 |
| 2022-05-10 | 9.70 | $9.63 | 10951 |
| 2022-05-09 | 9.72 | $9.72 | 5 |
| 2022-05-06 | 9.72 | $9.72 | 400 |
| 2022-05-05 | 9.72 | $9.72 | 1589 |
| 2022-05-04 | 9.71 | $9.71 | 209 |
| 2022-05-03 | 9.71 | $9.70 | 200 |
| 2022-05-02 | 9.71 | $9.71 | 8026 |
| 2022-04-29 | 9.71 | $9.70 | 5 |
| 2022-04-28 | 9.71 | $9.70 | 304671 |
| 2022-04-27 | 9.71 | $9.70 | 23084 |
| 2022-04-26 | 9.71 | $9.71 | 2491 |
| 2022-04-25 | 9.70 | $9.72 | 392 |
| 2022-04-22 | 9.70 | $9.71 | — |
| 2022-04-21 | 9.69 | $9.71 | 424 |
| 2022-04-20 | 9.68 | $9.69 | 2290 |
| 2022-04-19 | 9.68 | $9.67 | 889 |
| 2022-04-18 | 9.68 | $9.66 | 108 |
| 2022-04-14 | 9.68 | $9.69 | 6406 |
| 2022-04-13 | 9.68 | $9.68 | 16195 |
| 2022-04-12 | 9.68 | $9.66 | 849 |
| 2022-04-11 | 9.68 | $9.65 | 207 |
| 2022-04-08 | 9.69 | $9.68 | — |
| 2022-04-07 | 9.69 | $9.68 | — |
| 2022-04-06 | 9.69 | $9.68 | 1917 |
| 2022-04-05 | 9.69 | $9.68 | 1847 |
| 2022-04-04 | 9.69 | $9.70 | 93 |
| 2022-04-01 | 9.68 | $9.70 | 28 |
| 2022-03-31 | 9.68 | $9.70 | 1547 |
| 2022-03-30 | 9.66 | $9.66 | 2694 |
| 2022-03-29 | 9.66 | $9.66 | 10 |
| 2022-03-28 | 9.66 | $9.66 | 965 |
| 2022-03-25 | 9.66 | $9.67 | 896 |
| 2022-03-24 | 9.65 | $9.65 | 57886 |
| 2022-03-23 | 9.65 | $9.65 | 1 |
| 2022-03-22 | 9.65 | $9.65 | 3204 |
| 2022-03-21 | 9.65 | $9.67 | 1807 |
| 2022-03-18 | 9.64 | $9.67 | 116141 |
| 2022-03-17 | 9.63 | $9.64 | 208222 |
| 2022-03-16 | 9.63 | $9.62 | 441 |
| 2022-03-15 | 9.63 | $9.62 | 23798 |
| 2022-03-14 | 9.64 | $9.64 | 16 |
| 2022-03-11 | 9.63 | $9.64 | — |
| 2022-03-10 | 9.63 | $9.64 | 697874 |
| 2022-03-09 | 9.63 | $9.64 | 150824 |
| 2022-03-08 | 9.63 | $9.62 | 50052 |
| 2022-03-07 | 9.63 | $9.63 | 2 |
| 2022-03-04 | 9.63 | $9.63 | 3112 |
| 2022-03-03 | 9.63 | $9.63 | 13904 |
| 2022-03-02 | 9.63 | $9.63 | 53900 |
| 2022-03-01 | 9.62 | $9.59 | 745 |
| 2022-02-28 | 9.64 | $9.63 | 2918 |
| 2022-02-25 | 9.64 | $9.64 | 4258 |
| 2022-02-24 | 9.64 | $9.63 | 6594 |
| 2022-02-23 | 9.64 | $9.65 | 468 |
| 2022-02-22 | 9.63 | $9.64 | 29680 |
| 2022-02-18 | 9.63 | $9.67 | 24300 |
| 2022-02-17 | 9.62 | $9.62 | 8744 |
| 2022-02-16 | 9.62 | $9.63 | 1101 |
| 2022-02-15 | 9.62 | $9.60 | 12753 |
| 2022-02-14 | 9.63 | $9.64 | 936 |
| 2022-02-11 | 9.63 | $9.61 | 3237 |
| 2022-02-10 | 9.64 | $9.65 | 56 |
| 2022-02-09 | 9.63 | $9.65 | 29909 |
| 2022-02-08 | 9.63 | $9.61 | 409621 |
| 2022-02-07 | 9.63 | $9.63 | 2640 |
| 2022-02-04 | 9.63 | $9.65 | 2 |
| 2022-02-03 | 9.63 | $9.65 | 1089 |
| 2022-02-02 | 9.62 | $9.62 | 221 |
| 2022-02-01 | 9.63 | $9.65 | — |
| 2022-01-31 | 9.62 | $9.65 | 636 |
| 2022-01-28 | 9.62 | $9.63 | 200 |
| 2022-01-27 | 9.62 | $9.64 | 5201 |
| 2022-01-26 | 9.61 | $9.60 | — |
| 2022-01-25 | 9.62 | $9.60 | 2001 |
| 2022-01-24 | 9.63 | $9.62 | 15802 |
| 2022-01-21 | 9.64 | $9.62 | 5218 |
| 2022-01-20 | 9.65 | $9.66 | 343 |
| 2022-01-19 | 9.64 | $9.63 | 17677 |
| 2022-01-18 | 9.65 | $9.62 | 4171 |
| 2022-01-14 | 9.66 | $9.65 | 6734 |
| 2022-01-13 | 9.67 | $9.66 | 566507 |
| 2022-01-12 | 9.67 | $9.66 | 58382 |
| 2022-01-11 | 9.68 | $9.66 | 369262 |
| 2022-01-10 | 9.68 | $9.68 | 18403 |
| 2022-01-07 | 9.68 | $9.70 | 35449 |
| 2022-01-06 | 9.68 | $9.68 | 57 |
| 2022-01-05 | 9.67 | $9.68 | 11 |
| 2022-01-04 | 9.67 | $9.68 | 18867 |
| 2022-01-03 | 9.67 | $9.68 | 57591 |
| 2021-12-31 | 9.67 | $9.69 | 83 |
| 2021-12-30 | 9.66 | $9.69 | 30026 |
| 2021-12-29 | 9.65 | $9.66 | 6434 |
| 2021-12-28 | 9.65 | $9.66 | 3486 |
| 2021-12-27 | 9.66 | $9.68 | 9162 |
| 2021-12-23 | 9.65 | $9.67 | 11372 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.65
2025-06-05
Close Price
$11.40
Vol: 21300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
29.03
Average
56.80
Maximum
93.57
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-06-05 | 53.65 | $11.40 | 21300 |
| 2025-06-04 | 48.17 | $9.98 | 634 |
| 2025-06-03 | 52.63 | $11.05 | 3 |
| 2025-06-02 | 52.63 | $11.05 | 1 |
| 2025-05-30 | 52.63 | $11.05 | 6003 |
| 2025-05-29 | 41.28 | $8.44 | 2200 |
| 2025-05-28 | 41.49 | $8.50 | 1110 |
| 2025-05-27 | 52.40 | $11.00 | 700 |
| 2025-05-23 | 40.89 | $9.05 | 100 |
| 2025-05-22 | 40.54 | $9.00 | 400 |
| 2025-05-21 | 53.10 | $11.10 | 2200 |
| 2025-05-20 | 36.68 | $9.25 | 300 |
| 2025-05-19 | 37.98 | $9.44 | 200 |
| 2025-05-16 | 35.82 | $9.25 | 200 |
| 2025-05-15 | 29.03 | $8.70 | 1300 |
| 2025-05-14 | 73.06 | $12.00 | — |
| 2025-05-13 | 73.06 | $12.00 | 12600 |
| 2025-05-12 | 61.59 | $11.28 | 3300 |
| 2025-05-09 | 47.41 | $10.80 | 9500 |
| 2025-05-08 | 57.49 | $11.04 | 6800 |
| 2025-05-07 | 57.98 | $11.05 | 23000 |
| 2025-05-06 | 60.42 | $11.10 | 46000 |
| 2025-05-05 | 56.61 | $10.99 | — |
| 2025-05-02 | 56.61 | $10.99 | — |
| 2025-05-01 | 56.61 | $10.99 | — |
| 2025-04-30 | 56.61 | $10.99 | — |
| 2025-04-29 | 56.61 | $10.99 | 1500 |
| 2025-04-28 | 56.99 | $11.00 | 600 |
| 2025-04-25 | 52.02 | $10.84 | — |
| 2025-04-24 | 52.02 | $10.84 | 9000 |
| 2025-04-23 | 50.74 | $10.80 | 3222 |
| 2025-04-22 | 47.39 | $10.70 | 3 |
| 2025-04-21 | 47.39 | $10.70 | — |
| 2025-04-17 | 47.39 | $10.70 | — |
| 2025-04-16 | 47.39 | $10.70 | 2200 |
| 2025-04-15 | 46.20 | $10.66 | 500 |
| 2025-04-14 | 49.96 | $10.80 | 8 |
| 2025-04-11 | 49.96 | $10.80 | 800 |
| 2025-04-10 | 49.96 | $10.80 | — |
| 2025-04-09 | 49.96 | $10.80 | 700 |
| 2025-04-08 | 49.96 | $10.80 | 800 |
| 2025-04-07 | 49.96 | $10.80 | 1400 |
| 2025-04-04 | 42.60 | $10.50 | 11200 |
| 2025-04-03 | 93.57 | $11.67 | 19200 |
| 2025-04-02 | 68.40 | $10.85 | 6036 |
| 2025-04-01 | 68.40 | $10.85 | 6800 |
| 2025-03-31 | 78.56 | $10.88 | 3500 |
| 2025-03-28 | 62.83 | $10.79 | 900 |
| 2025-03-27 | 74.34 | $10.81 | — |
| 2025-03-26 | 81.43 | $10.82 | 201 |
| 2025-03-25 | 89.54 | $10.83 | 220 |
| 2025-03-24 | 85.39 | $10.80 | — |
| 2025-03-21 | 85.39 | $10.80 | 5006 |
| 2025-03-20 | 85.39 | $10.80 | 4000 |
| 2025-03-19 | 85.39 | $10.80 | — |
| 2025-03-18 | 85.39 | $10.80 | — |
| 2025-03-17 | 85.39 | $10.80 | 2000 |
| 2025-03-14 | 79.38 | $10.77 | 1501 |
| 2025-03-13 | 76.30 | $10.76 | — |
| 2025-03-12 | 76.30 | $10.76 | — |
| 2025-03-11 | 76.30 | $10.76 | — |
| 2025-03-10 | 76.30 | $10.76 | — |
| 2025-03-07 | 76.30 | $10.76 | — |
| 2025-03-06 | 76.30 | $10.76 | — |
| 2025-03-05 | 76.30 | $10.76 | — |
| 2025-03-04 | 76.30 | $10.76 | — |
| 2025-03-03 | 76.30 | $10.76 | — |
| 2025-02-28 | 76.30 | $10.76 | — |
| 2025-02-27 | 76.30 | $10.76 | — |
| 2025-02-26 | 76.30 | $10.76 | 1900 |
| 2025-02-25 | 74.21 | $10.75 | — |
| 2025-02-24 | 74.21 | $10.75 | — |
| 2025-02-21 | 74.21 | $10.75 | — |
| 2025-02-20 | 74.21 | $10.75 | 496 |
| 2025-02-19 | 74.21 | $10.75 | 403 |
| 2025-02-18 | 74.21 | $10.75 | 114 |
| 2025-02-14 | 74.21 | $10.75 | 101 |
| 2025-02-13 | 74.21 | $10.75 | — |
| 2025-02-12 | 74.21 | $10.75 | — |
| 2025-02-11 | 74.21 | $10.75 | 1609 |
| 2025-02-10 | 74.21 | $10.75 | — |
| 2025-02-07 | 74.21 | $10.75 | — |
| 2025-02-06 | 74.21 | $10.75 | 1609 |
| 2025-02-05 | 68.52 | $10.71 | — |
| 2025-02-04 | 68.52 | $10.71 | — |
| 2025-02-03 | 68.52 | $10.71 | — |
| 2025-01-31 | 68.52 | $10.71 | — |
| 2025-01-30 | 68.52 | $10.71 | — |
| 2025-01-29 | 68.52 | $10.71 | — |
| 2025-01-28 | 68.52 | $10.71 | — |
| 2025-01-27 | 68.52 | $10.71 | 11226 |
| 2025-01-24 | 71.13 | $10.72 | 6417 |
| 2025-01-23 | 61.37 | $10.65 | 300 |
| 2025-01-22 | 61.37 | $10.65 | — |
| 2025-01-21 | 61.37 | $10.65 | 1112 |
| 2025-01-17 | 55.90 | $10.62 | 1940 |
| 2025-01-16 | 58.53 | $10.63 | 419 |
| 2025-01-15 | 61.26 | $10.64 | — |
| 2025-01-14 | 61.26 | $10.64 | — |
| 2025-01-13 | 61.26 | $10.64 | 323 |
| 2025-01-10 | 57.89 | $10.62 | — |
| 2025-01-08 | 57.89 | $10.62 | 400 |
| 2025-01-07 | 62.82 | $10.64 | 711 |
| 2025-01-06 | 55.64 | $10.60 | 200 |
| 2025-01-03 | 55.64 | $10.60 | 1574 |
| 2025-01-02 | 53.61 | $10.59 | — |
| 2024-12-31 | 53.61 | $10.59 | — |
| 2024-12-30 | 53.61 | $10.59 | — |
| 2024-12-27 | 53.61 | $10.59 | 201 |
| 2024-12-26 | 51.82 | $10.58 | — |
| 2024-12-24 | 51.82 | $10.58 | — |
| 2024-12-23 | 51.82 | $10.58 | 600 |
| 2024-12-20 | 55.50 | $10.60 | — |
| 2024-12-19 | 55.50 | $10.60 | 340 |
| 2024-12-18 | 52.46 | $10.58 | 3349 |
| 2024-12-17 | 60.28 | $10.62 | — |
| 2024-12-16 | 60.28 | $10.62 | — |
| 2024-12-13 | 60.28 | $10.62 | — |
| 2024-12-12 | 60.28 | $10.62 | — |
| 2024-12-11 | 60.28 | $10.62 | — |
| 2024-12-10 | 60.28 | $10.62 | 1226 |
| 2024-12-09 | 57.98 | $10.60 | 8500 |
| 2024-12-06 | 49.65 | $10.54 | — |
| 2024-12-05 | 49.65 | $10.54 | — |
| 2024-12-04 | 49.65 | $10.54 | 104 |
| 2024-12-03 | 46.63 | $10.52 | — |
| 2024-12-02 | 46.63 | $10.52 | — |
| 2024-11-29 | 46.63 | $10.52 | — |
| 2024-11-27 | 46.63 | $10.52 | — |
| 2024-11-26 | 46.63 | $10.52 | — |
| 2024-11-25 | 46.63 | $10.52 | 629 |
| 2024-11-22 | 46.63 | $10.52 | 206 |
| 2024-11-21 | 46.63 | $10.52 | 202 |
| 2024-11-20 | 46.63 | $10.52 | 110 |
| 2024-11-19 | 45.60 | $10.51 | 1701 |
| 2024-11-18 | 45.60 | $10.51 | 1300 |
| 2024-11-15 | 46.41 | $10.52 | — |
| 2024-11-14 | 46.41 | $10.52 | — |
| 2024-11-13 | 46.41 | $10.52 | — |
| 2024-11-12 | 46.41 | $10.52 | — |
| 2024-11-11 | 46.41 | $10.52 | 105 |
| 2024-11-08 | 46.41 | $10.52 | 302 |
| 2024-11-07 | 46.41 | $10.52 | — |
| 2024-11-06 | 46.41 | $10.52 | 1112 |
| 2024-11-05 | 46.41 | $10.52 | — |
| 2024-11-04 | 46.41 | $10.52 | — |
| 2024-11-01 | 46.41 | $10.52 | 700 |
| 2024-10-31 | 45.87 | $10.51 | — |
| 2024-10-30 | 45.87 | $10.51 | 13948 |
| 2024-10-29 | 45.87 | $10.51 | 384449 |
| 2024-10-28 | 45.87 | $10.51 | — |
| 2024-10-25 | 45.87 | $10.51 | — |
| 2024-10-24 | 45.87 | $10.51 | 24706 |
| 2024-10-23 | 46.92 | $10.54 | 1900 |
| 2024-10-22 | 47.61 | $10.56 | — |
| 2024-10-21 | 47.61 | $10.56 | — |
| 2024-10-18 | 47.93 | $10.57 | 3596 |
| 2024-10-17 | 46.22 | $10.52 | — |
| 2024-10-16 | 46.22 | $10.52 | — |
| 2024-10-15 | 46.22 | $10.52 | — |
| 2024-10-14 | 46.22 | $10.52 | — |
| 2024-10-11 | 46.22 | $10.52 | 1800 |
| 2024-10-10 | 45.94 | $10.51 | 3000 |
| 2024-10-09 | 45.68 | $10.50 | 2606 |
| 2024-10-08 | 46.54 | $10.54 | 2106 |
| 2024-10-07 | 46.06 | $10.52 | 161000 |
| 2024-10-04 | 46.46 | $10.54 | 596700 |
| 2024-10-03 | 46.46 | $10.54 | 1538 |
| 2024-10-02 | 46.46 | $10.54 | 5700 |
| 2024-10-01 | 49.01 | $10.68 | 66700 |
| 2024-09-30 | 74.17 | $11.59 | 677710 |
| 2024-09-27 | 53.47 | $10.76 | 400100 |
| 2024-09-26 | 68.56 | $11.00 | 300 |
| 2024-09-25 | 88.28 | $11.20 | 6341 |
| 2024-09-24 | 69.58 | $10.75 | 635200 |
| 2024-09-23 | 60.19 | $10.68 | 2500 |
| 2024-09-20 | 60.19 | $10.68 | 7033 |
| 2024-09-19 | 62.68 | $10.69 | 12509 |
| 2024-09-18 | 59.49 | $10.67 | 592 |
| 2024-09-17 | 62.01 | $10.68 | 4000 |
| 2024-09-16 | 60.42 | $10.67 | 375800 |
| 2024-09-13 | 58.78 | $10.66 | 80003 |
| 2024-09-12 | 58.78 | $10.66 | — |
| 2024-09-11 | 58.78 | $10.66 | 331300 |
| 2024-09-10 | 53.86 | $10.63 | 1400 |
| 2024-09-09 | 52.05 | $10.62 | 100 |
| 2024-09-06 | 52.05 | $10.62 | — |
| 2024-09-05 | 52.05 | $10.62 | 1808 |
| 2024-09-04 | 57.90 | $10.65 | 1600 |
| 2024-09-03 | 52.87 | $10.62 | — |
| 2024-08-30 | 52.87 | $10.62 | — |
| 2024-08-29 | 52.87 | $10.62 | 643 |
| 2024-08-28 | 56.74 | $10.64 | 23 |
| 2024-08-27 | 56.74 | $10.64 | 3540 |
| 2024-08-26 | 56.74 | $10.64 | — |
| 2024-08-23 | 56.74 | $10.64 | — |
| 2024-08-22 | 56.74 | $10.64 | 2202 |
| 2024-08-21 | 56.74 | $10.64 | 273302 |
| 2024-08-20 | 58.31 | $10.65 | 5600 |
| 2024-08-19 | 53.41 | $10.61 | 238 |
| 2024-08-16 | 53.41 | $10.61 | 103 |
| 2024-08-15 | 53.41 | $10.61 | 200 |
| 2024-08-14 | 53.41 | $10.61 | 107 |
| 2024-08-13 | 53.41 | $10.61 | 1835 |
| 2024-08-12 | 53.41 | $10.61 | 1212 |
| 2024-08-09 | 55.82 | $10.63 | 200333 |
| 2024-08-08 | 75.16 | $10.75 | 2700 |
| 2024-08-07 | 57.80 | $10.60 | 600 |
| 2024-08-06 | 57.80 | $10.60 | 225 |
| 2024-08-05 | 63.11 | $10.62 | — |
| 2024-08-02 | 63.11 | $10.62 | 2100 |
| 2024-08-01 | 61.52 | $10.61 | 946 |
| 2024-07-31 | 59.87 | $10.60 | 1421 |
| 2024-07-30 | 68.19 | $10.63 | 4032 |
| 2024-07-29 | 61.39 | $10.59 | 300 |
| 2024-07-26 | 64.67 | $10.60 | 500 |
| 2024-07-25 | 64.67 | $10.60 | 232004 |
| 2024-07-24 | 60.90 | $10.58 | 35500 |
| 2024-07-23 | 64.15 | $10.59 | 643 |
| 2024-07-22 | 64.15 | $10.59 | 5138 |
| 2024-07-19 | 60.33 | $10.57 | 419 |
| 2024-07-18 | 60.33 | $10.57 | 2478 |
| 2024-07-17 | 60.33 | $10.57 | 2201 |
| 2024-07-15 | 60.33 | $10.57 | 425 |
| 2024-07-11 | 60.33 | $10.57 | 1896 |
| 2024-07-10 | 60.33 | $10.57 | 3821 |
| 2024-07-08 | 62.79 | $10.58 | 20781 |
| 2024-07-05 | 62.79 | $10.58 | 2957 |
| 2024-07-02 | 62.79 | $10.58 | 1242 |
| 2024-06-27 | 58.43 | $10.55 | 1556 |
| 2024-06-26 | 65.76 | $10.58 | 365 |
| 2024-06-24 | 61.12 | $10.55 | 350137 |
| 2024-06-21 | 59.38 | $10.54 | 4050 |
| 2024-06-20 | 59.38 | $10.54 | 815 |
| 2024-06-17 | 59.38 | $10.54 | 131 |
| 2024-06-06 | 70.15 | $10.58 | 439 |
| 2024-06-05 | 70.15 | $10.58 | 456 |
| 2024-06-04 | 70.15 | $10.58 | 1148 |
| 2024-06-03 | 66.21 | $10.55 | 1439 |
| 2024-05-29 | 61.37 | $10.52 | 52689 |
| 2024-05-28 | 61.37 | $10.52 | 100 |
| 2024-05-24 | 61.37 | $10.52 | 335 |
| 2024-05-23 | 61.37 | $10.52 | — |
| 2024-05-17 | 61.37 | $10.52 | 50854 |
| 2024-05-16 | 69.03 | $10.55 | 2736 |
| 2024-05-13 | 61.40 | $10.50 | 6 |
| 2024-05-09 | 61.40 | $10.50 | 8064 |
| 2024-05-08 | 61.40 | $10.50 | 6777 |
| 2024-05-07 | 61.40 | $10.50 | 831 |
| 2024-05-01 | 61.40 | $10.50 | 15169 |
| 2024-04-30 | 59.87 | $10.49 | 2887 |
| 2024-04-29 | 62.21 | $10.50 | 8261 |
| 2024-04-23 | 60.75 | $10.49 | 524 |
| 2024-04-22 | 63.06 | $10.50 | 3364 |
| 2024-04-18 | 60.18 | $10.48 | 3129 |
| 2024-04-17 | 62.50 | $10.49 | 97393 |
| 2024-04-15 | 57.88 | $10.46 | 1603 |
| 2024-04-12 | 56.18 | $10.45 | 120 |
| 2024-04-11 | 56.18 | $10.45 | 11484 |
| 2024-04-10 | 58.31 | $10.46 | 13055 |
| 2024-04-09 | 55.07 | $10.44 | 25085 |
| 2024-04-05 | 55.07 | $10.44 | 10540 |
| 2024-04-04 | 55.07 | $10.44 | 52658 |
| 2024-04-03 | 53.52 | $10.43 | 4 |
| 2024-04-02 | 53.52 | $10.43 | — |
| 2024-04-01 | 53.52 | $10.43 | — |
| 2024-03-28 | 53.52 | $10.43 | — |
| 2024-03-27 | 53.52 | $10.43 | 21575 |
| 2024-03-26 | 52.24 | $10.42 | 2 |
| 2024-03-25 | 50.96 | $10.41 | 536 |
| 2024-03-21 | 52.29 | $10.42 | 79390 |
| 2024-03-20 | 49.81 | $10.40 | 422 |
| 2024-03-19 | 52.40 | $10.42 | 21804 |
| 2024-03-18 | 49.92 | $10.40 | 585 |
| 2024-03-15 | 51.19 | $10.41 | 8473 |
| 2024-03-14 | 55.18 | $10.44 | 191 |
| 2024-03-13 | 50.27 | $10.40 | 4868 |
| 2024-03-12 | 50.27 | $10.40 | 2097 |
| 2024-03-11 | 51.54 | $10.41 | 46 |
| 2024-03-08 | 51.54 | $10.41 | 3228 |
| 2024-03-07 | 50.41 | $10.40 | 29785 |
| 2024-03-04 | 50.41 | $10.40 | 1975 |
| 2024-02-28 | 48.22 | $10.38 | 40406 |
| 2024-02-27 | 50.33 | $10.40 | 26819 |
| 2024-02-26 | 49.28 | $10.39 | 57550 |
| 2024-02-23 | 47.15 | $10.37 | 100 |
| 2024-02-22 | 47.15 | $10.37 | 24016 |
| 2024-02-21 | 48.06 | $10.38 | 347310 |
| 2024-02-20 | 48.96 | $10.39 | — |
| 2024-02-16 | 48.96 | $10.39 | — |
| 2024-02-15 | 48.96 | $10.39 | 2102 |
| 2024-02-14 | 49.75 | $10.40 | — |
| 2024-02-13 | 49.75 | $10.40 | — |
| 2024-02-12 | 49.75 | $10.40 | — |
| 2024-02-09 | 49.75 | $10.40 | 9113 |
| 2024-02-08 | 49.75 | $10.40 | 116 |
| 2024-02-07 | 48.45 | $10.38 | 5290 |
| 2024-02-06 | 48.45 | $10.38 | 144 |
| 2024-02-05 | 47.85 | $10.37 | 2637 |
| 2024-02-02 | 47.85 | $10.37 | 125 |
| 2024-02-01 | 47.85 | $10.37 | 149 |
| 2024-01-31 | 46.21 | $10.34 | 191 |
| 2024-01-30 | 46.21 | $10.34 | 1106 |
| 2024-01-29 | 46.65 | $10.35 | 77908 |
| 2024-01-26 | 46.65 | $10.35 | 13406 |
| 2024-01-25 | 46.65 | $10.35 | 12813 |
| 2024-01-24 | 46.65 | $10.35 | 10138 |
| 2024-01-23 | 46.65 | $10.35 | 14313 |
| 2024-01-22 | 46.65 | $10.35 | 82735 |
| 2024-01-19 | 46.65 | $10.35 | — |
| 2024-01-18 | 46.65 | $10.35 | — |
| 2024-01-17 | 46.65 | $10.35 | 1323 |
| 2024-01-16 | 45.67 | $10.32 | 421091 |
| 2024-01-12 | 46.21 | $10.34 | 8305 |
| 2024-01-11 | 48.09 | $10.41 | 27351 |
| 2024-01-10 | 51.19 | $10.52 | 1.0M |
| 2024-01-09 | 92.35 | $11.32 | 2451 |
| 2024-01-08 | 61.34 | $10.48 | — |
| 2024-01-05 | 61.34 | $10.48 | 20673 |
| 2024-01-04 | 50.58 | $10.43 | 533 |
| 2024-01-03 | 56.56 | $10.45 | — |
| 2024-01-02 | 56.56 | $10.45 | 36913 |
| 2023-12-29 | 56.56 | $10.45 | 29683 |
| 2023-12-28 | 51.66 | $10.43 | 37360 |
| 2023-12-27 | 54.59 | $10.44 | 1352 |
| 2023-12-26 | 52.01 | $10.43 | 213614 |
| 2023-12-22 | 49.27 | $10.42 | 268470 |
| 2023-12-21 | 52.09 | $10.43 | 28595 |
| 2023-12-20 | 52.09 | $10.43 | 727 |
| 2023-12-19 | 61.67 | $10.46 | 19255 |
| 2023-12-18 | 65.48 | $10.47 | 116532 |
| 2023-12-15 | 58.10 | $10.44 | 1475 |
| 2023-12-14 | 58.10 | $10.44 | 340 |
| 2023-12-13 | 62.09 | $10.45 | 96090 |
| 2023-12-12 | 66.43 | $10.46 | 15329 |
| 2023-12-11 | 66.43 | $10.46 | 520077 |
| 2023-12-08 | 66.43 | $10.46 | 177423 |
| 2023-12-07 | 66.43 | $10.46 | 17112 |
| 2023-12-06 | 64.41 | $10.45 | 1027 |
| 2023-12-05 | 64.41 | $10.45 | 6760 |
| 2023-12-04 | 64.41 | $10.45 | 12173 |
| 2023-12-01 | 64.41 | $10.45 | 6373 |
| 2023-11-30 | 62.57 | $10.44 | 12076 |
| 2023-11-29 | 56.10 | $10.41 | 201149 |
| 2023-11-28 | 59.35 | $10.42 | 102 |
| 2023-11-27 | 59.35 | $10.42 | 100 |
| 2023-11-24 | 59.35 | $10.42 | 105 |
| 2023-11-22 | 59.35 | $10.42 | 104 |
| 2023-11-21 | 57.33 | $10.41 | 2424 |
| 2023-11-20 | 55.23 | $10.40 | 4225 |
| 2023-11-17 | 55.23 | $10.40 | 6055 |
| 2023-11-16 | 55.23 | $10.40 | 100467 |
| 2023-11-15 | 55.23 | $10.40 | 16913 |
| 2023-11-14 | 55.23 | $10.40 | 17378 |
| 2023-11-13 | 79.50 | $10.48 | 8678 |
| 2023-11-10 | 67.70 | $10.41 | — |
| 2023-11-09 | 67.70 | $10.41 | 271 |
| 2023-11-08 | 62.08 | $10.39 | — |
| 2023-11-07 | 62.08 | $10.39 | 51497 |
| 2023-11-06 | 58.84 | $10.38 | 18526 |
| 2023-11-03 | 58.84 | $10.38 | 25761 |
| 2023-11-02 | 55.40 | $10.37 | 37703 |
| 2023-11-01 | 55.40 | $10.37 | 1528 |
| 2023-10-31 | 59.92 | $10.38 | 43085 |
| 2023-10-30 | 59.92 | $10.38 | 59247 |
| 2023-10-27 | 54.95 | $10.37 | 852 |
| 2023-10-26 | 57.19 | $10.37 | 39404 |
| 2023-10-25 | 57.19 | $10.37 | 614 |
| 2023-10-24 | 57.19 | $10.37 | — |
| 2023-10-23 | 55.64 | $10.37 | 256 |
| 2023-10-20 | 55.64 | $10.37 | 825638 |
| 2023-10-19 | 54.14 | $10.36 | 1782 |
| 2023-10-18 | 52.62 | $10.36 | 2936 |
| 2023-10-17 | 54.33 | $10.36 | 606509 |
| 2023-10-16 | 52.87 | $10.36 | 15583 |
| 2023-10-13 | 51.40 | $10.35 | 118232 |
| 2023-10-12 | 51.40 | $10.35 | 82128 |
| 2023-10-11 | 52.89 | $10.36 | 9942 |
| 2023-10-10 | 54.39 | $10.36 | 1.5M |
| 2023-10-09 | 51.79 | $10.35 | 160217 |
| 2023-10-06 | 49.03 | $10.34 | 125715 |
| 2023-10-05 | 49.03 | $10.34 | 2.9M |
| 2023-10-04 | 49.03 | $10.34 | 1.0M |
| 2023-10-03 | 46.39 | $10.33 | 1.6M |
| 2023-10-02 | 48.79 | $10.34 | 6.4M |
| 2023-09-29 | 46.15 | $10.33 | 4.0M |
| 2023-09-28 | 65.36 | $10.39 | 599974 |
| 2023-09-27 | 69.98 | $10.40 | 378186 |
| 2023-09-26 | 67.82 | $10.39 | 1.8M |
| 2023-09-25 | 65.46 | $10.38 | 3.6M |
| 2023-09-22 | 65.46 | $10.38 | 1.9M |
| 2023-09-21 | 70.10 | $10.39 | 24.2M |
| 2023-09-20 | 70.10 | $10.39 | 9.2M |
| 2023-09-19 | 64.41 | $10.37 | 142260 |
| 2023-09-18 | 63.67 | $10.36 | 142047 |
| 2023-09-15 | 63.11 | $10.36 | 25775 |
| 2023-09-14 | 65.31 | $10.37 | 192696 |
| 2023-09-13 | 67.56 | $10.37 | 244693 |
| 2023-09-12 | 65.29 | $10.36 | 1.6M |
| 2023-09-11 | 65.29 | $10.36 | 70044 |
| 2023-09-08 | 69.69 | $10.37 | 664617 |
| 2023-09-07 | 65.24 | $10.35 | 175219 |
| 2023-09-06 | 65.24 | $10.35 | 104441 |
| 2023-09-05 | 59.94 | $10.33 | — |
| 2023-09-01 | 59.94 | $10.33 | 25065 |
| 2023-08-31 | 56.98 | $10.32 | 15104 |
| 2023-08-30 | 66.29 | $10.34 | 2152 |
| 2023-08-29 | 66.29 | $10.34 | 5288 |
| 2023-08-28 | 63.60 | $10.33 | — |
| 2023-08-25 | 63.60 | $10.33 | 203486 |
| 2023-08-24 | 68.53 | $10.34 | 751426 |
| 2023-08-23 | 66.03 | $10.33 | 275091 |
| 2023-08-22 | 66.03 | $10.33 | — |
| 2023-08-21 | 64.77 | $10.33 | 971 |
| 2023-08-18 | 63.48 | $10.32 | 100 |
| 2023-08-17 | 63.48 | $10.32 | 10833 |
| 2023-08-16 | 63.48 | $10.32 | 30809 |
| 2023-08-15 | 61.03 | $10.31 | 2991 |
| 2023-08-14 | 61.03 | $10.31 | 12786 |
| 2023-08-11 | 62.93 | $10.32 | 2119 |
| 2023-08-10 | 64.85 | $10.32 | 121921 |
| 2023-08-09 | 62.69 | $10.31 | 15334 |
| 2023-08-08 | 60.38 | $10.30 | 29471 |
| 2023-08-07 | 64.16 | $10.31 | 32956 |
| 2023-08-04 | 59.31 | $10.29 | 5692 |
| 2023-08-03 | 65.63 | $10.31 | 10951 |
| 2023-08-02 | 63.15 | $10.30 | 111526 |
| 2023-08-01 | 58.91 | $10.28 | 52972 |
| 2023-07-31 | 63.54 | $10.29 | 182640 |
| 2023-07-28 | 60.60 | $10.28 | 100953 |
| 2023-07-27 | 65.62 | $10.29 | 1.1M |
| 2023-07-26 | 62.68 | $10.28 | 5502 |
| 2023-07-25 | 62.68 | $10.28 | 605764 |
| 2023-07-24 | 67.93 | $10.29 | 18559 |
| 2023-07-21 | 67.93 | $10.29 | 26386 |
| 2023-07-20 | 65.31 | $10.28 | 100882 |
| 2023-07-19 | 65.31 | $10.28 | 852576 |
| 2023-07-18 | 67.81 | $10.29 | 364 |
| 2023-07-17 | 67.38 | $10.28 | 180548 |
| 2023-07-14 | 66.63 | $10.28 | 78710 |
| 2023-07-13 | 64.20 | $10.27 | 1905 |
| 2023-07-12 | 66.50 | $10.28 | 37195 |
| 2023-07-11 | 65.32 | $10.27 | — |
| 2023-07-10 | 65.32 | $10.27 | 163387 |
| 2023-07-07 | 65.32 | $10.27 | 2.6M |
| 2023-07-06 | 63.08 | $10.26 | — |
| 2023-07-05 | 63.08 | $10.26 | — |
| 2023-07-03 | 63.08 | $10.26 | 15032 |
| 2023-06-30 | 63.08 | $10.26 | 20316 |
| 2023-06-29 | 63.08 | $10.26 | 829 |
| 2023-06-28 | 66.01 | $10.27 | 2608 |
| 2023-06-27 | 62.50 | $10.25 | 1979 |
| 2023-06-26 | 65.93 | $10.26 | 106 |
| 2023-06-23 | 64.03 | $10.25 | 4400 |
| 2023-06-22 | 64.07 | $10.25 | 31097 |
| 2023-06-21 | 63.15 | $10.25 | 76737 |
| 2023-06-20 | 62.24 | $10.24 | — |
| 2023-06-16 | 62.24 | $10.24 | 902 |
| 2023-06-15 | 65.15 | $10.25 | 5695 |
| 2023-06-14 | 63.29 | $10.24 | 5969 |
| 2023-06-13 | 66.68 | $10.25 | 131 |
| 2023-06-12 | 63.77 | $10.23 | 319 |
| 2023-06-09 | 63.44 | $10.23 | 106 |
| 2023-06-08 | 61.75 | $10.22 | 6317 |
| 2023-06-07 | 61.75 | $10.22 | — |
| 2023-06-06 | 61.75 | $10.22 | 1301 |
| 2023-06-05 | 64.29 | $10.23 | 7716 |
| 2023-06-02 | 62.84 | $10.22 | 311 |
| 2023-06-01 | 59.72 | $10.20 | — |
| 2023-05-31 | 59.72 | $10.20 | 9647 |
| 2023-05-30 | 58.14 | $10.19 | 8168 |
| 2023-05-26 | 56.52 | $10.18 | 29300 |
| 2023-05-25 | 56.52 | $10.18 | 257 |
| 2023-05-24 | 56.52 | $10.18 | 929 |
| 2023-05-23 | 54.23 | $10.17 | — |
| 2023-05-22 | 54.23 | $10.17 | 159105 |
| 2023-05-19 | 53.50 | $10.16 | 2014 |
| 2023-05-18 | 53.50 | $10.16 | 17513 |
| 2023-05-17 | 54.83 | $10.17 | 19348 |
| 2023-05-16 | 60.20 | $10.20 | 3792 |
| 2023-05-15 | 54.91 | $10.16 | 14344 |
| 2023-05-12 | 54.89 | $10.16 | 6922 |
| 2023-05-11 | 54.89 | $10.16 | 803 |
| 2023-05-10 | 54.95 | $10.16 | 3731 |
| 2023-05-09 | 56.74 | $10.17 | 4577 |
| 2023-05-08 | 55.31 | $10.16 | 1338 |
| 2023-05-05 | 54.11 | $10.15 | — |
| 2023-05-04 | 54.11 | $10.15 | — |
| 2023-05-03 | 54.11 | $10.15 | 6346 |
| 2023-05-02 | 66.34 | $10.23 | 418 |
| 2023-05-01 | 57.14 | $10.15 | 2.0M |
| 2023-04-28 | 54.16 | $10.13 | — |
| 2023-04-27 | 54.16 | $10.13 | — |
| 2023-04-26 | 54.16 | $10.13 | 38872 |
| 2023-04-25 | 51.28 | $10.11 | 23227 |
| 2023-04-24 | 51.26 | $10.11 | 7640 |
| 2023-04-21 | 49.83 | $10.10 | 2825 |
| 2023-04-20 | 56.10 | $10.14 | 16673 |
| 2023-04-19 | 56.10 | $10.14 | 710 |
| 2023-04-18 | 55.47 | $10.14 | 3352 |
| 2023-04-17 | 57.84 | $10.15 | 421 |
| 2023-04-14 | 84.03 | $10.27 | 5031 |
| 2023-04-13 | 65.94 | $10.12 | — |
| 2023-04-12 | 65.86 | $10.12 | 700 |
| 2023-04-11 | 65.18 | $10.12 | 22825 |
| 2023-04-10 | 65.18 | $10.12 | 803 |
| 2023-04-06 | 65.18 | $10.12 | 103814 |
| 2023-04-05 | 62.84 | $10.11 | 10044 |
| 2023-04-04 | 62.84 | $10.11 | 1561 |
| 2023-04-03 | 60.43 | $10.10 | 11935 |
| 2023-03-31 | 60.43 | $10.10 | 1335 |
| 2023-03-30 | 62.25 | $10.11 | — |
| 2023-03-29 | 62.25 | $10.11 | 68623 |
| 2023-03-28 | 61.20 | $10.10 | 3773 |
| 2023-03-27 | 61.20 | $10.10 | 210 |
| 2023-03-24 | 61.20 | $10.10 | 3984 |
| 2023-03-23 | 61.20 | $10.10 | 859 |
| 2023-03-22 | 59.35 | $10.09 | 1071 |
| 2023-03-21 | 62.16 | $10.10 | 200 |
| 2023-03-20 | 62.16 | $10.10 | — |
| 2023-03-17 | 62.16 | $10.10 | 27057 |
| 2023-03-16 | 60.56 | $10.09 | 102229 |
| 2023-03-15 | 61.80 | $10.10 | 5184 |
| 2023-03-14 | 68.48 | $10.12 | 159 |
| 2023-03-13 | 78.10 | $10.15 | 19160 |
| 2023-03-10 | 77.08 | $10.14 | 31283 |
| 2023-03-09 | 72.15 | $10.10 | 65077 |
| 2023-03-08 | 70.66 | $10.09 | 1461 |
| 2023-03-07 | 71.65 | $10.09 | 8867 |
| 2023-03-06 | 71.26 | $10.09 | 2257 |
| 2023-03-03 | 66.50 | $10.06 | 60841 |
| 2023-03-02 | 66.50 | $10.06 | 1152 |
| 2023-03-01 | 64.74 | $10.05 | 9869 |
| 2023-02-28 | 60.83 | $10.03 | 1994 |
| 2023-02-27 | 72.24 | $10.06 | 1200 |
| 2023-02-24 | 70.49 | $10.05 | 1775 |
| 2023-02-23 | 68.60 | $10.04 | 500 |
| 2023-02-22 | 66.58 | $10.03 | 944 |
| 2023-02-21 | 66.58 | $10.03 | 48 |
| 2023-02-17 | 66.58 | $10.03 | 13 |
| 2023-02-16 | 66.58 | $10.03 | 16624 |
| 2023-02-15 | 66.58 | $10.03 | 3504 |
| 2023-02-14 | 66.58 | $10.03 | 101687 |
| 2023-02-13 | 66.58 | $10.03 | 207975 |
| 2023-02-10 | 66.58 | $10.03 | 1445 |
| 2023-02-09 | 66.58 | $10.03 | 24325 |
| 2023-02-08 | 68.04 | $10.04 | 1885 |
| 2023-02-07 | 67.36 | $10.03 | 2268 |
| 2023-02-06 | 64.65 | $10.01 | 31924 |
| 2023-02-03 | 63.20 | $10.00 | 33380 |
| 2023-02-02 | 65.77 | $10.01 | 32158 |
| 2023-02-01 | 64.40 | $10.00 | 4130 |
| 2023-01-31 | 65.64 | $10.01 | 18593 |
| 2023-01-30 | 63.63 | $9.99 | 40540 |
| 2023-01-27 | 62.23 | $9.98 | 14863 |
| 2023-01-26 | 62.23 | $9.98 | 2298 |
| 2023-01-25 | 62.23 | $9.98 | 12828 |
| 2023-01-24 | 62.23 | $9.98 | 7176 |
| 2023-01-23 | 62.23 | $9.98 | 2075 |
| 2023-01-20 | 62.23 | $9.98 | 4558 |
| 2023-01-19 | 62.23 | $9.98 | 12056 |
| 2023-01-18 | 61.19 | $9.97 | 229581 |
| 2023-01-17 | 61.19 | $9.97 | 2368 |
| 2023-01-13 | 58.05 | $9.94 | 12451 |
| 2023-01-12 | 60.37 | $9.96 | 8856 |
| 2023-01-11 | 62.75 | $9.97 | 11554 |
| 2023-01-10 | 62.75 | $9.97 | 1.3M |
| 2023-01-09 | 61.85 | $9.96 | 37319 |
| 2023-01-06 | 60.00 | $9.94 | 449741 |
| 2023-01-05 | 59.06 | $9.93 | 1.5M |
| 2023-01-04 | 59.54 | $9.93 | 15278 |
| 2023-01-03 | 58.32 | $9.92 | 57988 |
| 2022-12-30 | 53.44 | $9.87 | 6900 |
| 2022-12-29 | 54.66 | $9.88 | 61169 |
| 2022-12-28 | 54.66 | $9.88 | 5599 |
| 2022-12-27 | 57.62 | $9.91 | 105 |
| 2022-12-23 | 55.32 | $9.88 | 8832 |
| 2022-12-22 | 52.38 | $9.85 | 103 |
| 2022-12-21 | 53.50 | $9.86 | 805 |
| 2022-12-20 | 51.54 | $9.84 | 2508 |
| 2022-12-19 | 51.54 | $9.84 | 11202 |
| 2022-12-16 | 60.78 | $9.92 | 416 |
| 2022-12-15 | 57.13 | $9.88 | 380 |
| 2022-12-14 | 57.13 | $9.88 | 10654 |
| 2022-12-13 | 53.19 | $9.84 | 1546 |
| 2022-12-12 | 59.70 | $9.89 | 133 |
| 2022-12-09 | 55.57 | $9.85 | 3259 |
| 2022-12-08 | 58.42 | $9.87 | 1827 |
| 2022-12-07 | 56.29 | $9.85 | 31472 |
| 2022-12-06 | 54.06 | $9.83 | 11257 |
| 2022-12-05 | 55.40 | $9.84 | 24863 |
| 2022-12-02 | 68.30 | $9.92 | 456 |
| 2022-12-01 | 62.00 | $9.86 | 106 |
| 2022-11-30 | 66.17 | $9.88 | 302 |
| 2022-11-29 | 61.21 | $9.84 | 7078 |
| 2022-11-28 | 59.81 | $9.83 | 347 |
| 2022-11-25 | 59.81 | $9.83 | 5877 |
| 2022-11-23 | 57.02 | $9.81 | 1305 |
| 2022-11-22 | 57.02 | $9.81 | 1900 |
| 2022-11-21 | 57.02 | $9.81 | 114 |
| 2022-11-18 | 60.64 | $9.83 | 621 |
| 2022-11-17 | 56.72 | $9.80 | 57944 |
| 2022-11-16 | 56.03 | $9.80 | 902533 |
| 2022-11-15 | 55.35 | $9.79 | 296318 |
| 2022-11-14 | 52.59 | $9.77 | 23255 |
| 2022-11-11 | 59.62 | $9.81 | — |
| 2022-11-10 | 59.62 | $9.81 | — |
| 2022-11-09 | 59.62 | $9.81 | 511690 |
| 2022-11-08 | 61.38 | $9.82 | — |
| 2022-11-07 | 61.38 | $9.82 | 123005 |
| 2022-11-04 | 60.32 | $9.81 | 6 |
| 2022-11-03 | 60.32 | $9.81 | 54070 |
| 2022-11-02 | 58.26 | $9.79 | 19423 |
| 2022-11-01 | 56.08 | $9.77 | 124499 |
| 2022-10-31 | 51.26 | $9.73 | 83948 |
| 2022-10-28 | 54.08 | $9.75 | 23843 |
| 2022-10-27 | 60.40 | $9.79 | — |
| 2022-10-26 | 60.40 | $9.79 | 1204 |
| 2022-10-25 | 55.73 | $9.75 | 398 |
| 2022-10-24 | 64.79 | $9.80 | 5401 |
| 2022-10-21 | 49.06 | $9.70 | — |
| 2022-10-20 | 49.06 | $9.70 | — |
| 2022-10-19 | 49.06 | $9.70 | 15856 |
| 2022-10-18 | 60.69 | $9.75 | 17 |
| 2022-10-17 | 60.69 | $9.75 | 910 |
| 2022-10-14 | 55.64 | $9.72 | 2105 |
| 2022-10-13 | 60.22 | $9.74 | 150658 |
| 2022-10-12 | 57.20 | $9.73 | — |
| 2022-10-11 | 57.20 | $9.73 | 86900 |
| 2022-10-10 | 56.19 | $9.72 | — |
| 2022-10-07 | 56.19 | $9.72 | 100 |
| 2022-10-06 | 61.36 | $9.74 | — |
| 2022-10-05 | 61.36 | $9.74 | 3 |
| 2022-10-04 | 61.36 | $9.74 | 53124 |
| 2022-10-03 | 51.84 | $9.69 | 23132 |
| 2022-09-30 | 54.39 | $9.70 | 127166 |
| 2022-09-29 | 43.91 | $9.66 | — |
| 2022-09-28 | 43.91 | $9.66 | 18 |
| 2022-09-27 | 43.91 | $9.66 | 75 |
| 2022-09-26 | 43.91 | $9.66 | 72834 |
| 2022-09-23 | 43.91 | $9.66 | 39846 |
| 2022-09-22 | 56.46 | $9.71 | 6148 |
| 2022-09-21 | 59.71 | $9.72 | 13300 |
| 2022-09-20 | 59.71 | $9.72 | 15712 |
| 2022-09-19 | 59.71 | $9.72 | 4500 |
| 2022-09-16 | 54.05 | $9.70 | 3200 |
| 2022-09-15 | 55.53 | $9.70 | 1 |
| 2022-09-14 | 55.53 | $9.70 | 5902 |
| 2022-09-13 | 55.53 | $9.70 | 6255 |
| 2022-09-12 | 50.63 | $9.68 | 1998 |
| 2022-09-09 | 56.55 | $9.70 | 18201 |
| 2022-09-08 | 59.69 | $9.71 | 16297 |
| 2022-09-07 | 57.44 | $9.70 | 130201 |
| 2022-09-06 | 46.02 | $9.66 | 654 |
| 2022-09-02 | 46.02 | $9.66 | 10805 |
| 2022-09-01 | 56.24 | $9.69 | 202 |
| 2022-08-31 | 56.24 | $9.69 | 16 |
| 2022-08-30 | 56.24 | $9.69 | 173 |
| 2022-08-29 | 56.24 | $9.69 | 300 |
| 2022-08-26 | 56.24 | $9.69 | 2213 |
| 2022-08-25 | 47.16 | $9.66 | 473 |
| 2022-08-24 | 58.73 | $9.69 | 11177 |
| 2022-08-23 | 55.25 | $9.68 | 500306 |
| 2022-08-22 | 60.06 | $9.69 | — |
| 2022-08-19 | 60.06 | $9.69 | 980 |
| 2022-08-18 | 56.66 | $9.68 | — |
| 2022-08-17 | 56.66 | $9.68 | 600001 |
| 2022-08-16 | 53.05 | $9.67 | — |
| 2022-08-15 | 53.05 | $9.67 | — |
| 2022-08-12 | 53.05 | $9.67 | 1402 |
| 2022-08-11 | 53.05 | $9.67 | 995 |
| 2022-08-10 | 53.05 | $9.67 | 5314 |
| 2022-08-09 | 53.05 | $9.67 | — |
| 2022-08-08 | 53.05 | $9.67 | 1400 |
| 2022-08-05 | 56.33 | $9.68 | 200 |
| 2022-08-04 | 59.84 | $9.69 | 200 |
| 2022-08-03 | 54.44 | $9.67 | 7767 |
| 2022-08-02 | 54.44 | $9.67 | 1839 |
| 2022-08-01 | 53.01 | $9.67 | 2919 |
| 2022-07-29 | 51.57 | $9.66 | 3009 |
| 2022-07-28 | 54.76 | $9.67 | 212 |
| 2022-07-27 | 51.94 | $9.66 | 200 |
| 2022-07-26 | 50.47 | $9.66 | 6800 |
| 2022-07-25 | 50.18 | $9.65 | 6714 |
| 2022-07-22 | 49.05 | $9.65 | 8323 |
| 2022-07-21 | 49.05 | $9.65 | — |
| 2022-07-20 | 49.05 | $9.65 | 10409 |
| 2022-07-19 | 51.56 | $9.66 | 10201 |
| 2022-07-18 | 46.35 | $9.64 | 23108 |
| 2022-07-15 | 44.94 | $9.64 | 4393 |
| 2022-07-14 | 46.09 | $9.64 | 7946 |
| 2022-07-13 | 46.09 | $9.64 | 2701 |
| 2022-07-12 | 48.32 | $9.65 | 2677 |
| 2022-07-11 | 48.32 | $9.65 | 200 |
| 2022-07-08 | 45.96 | $9.64 | 1751 |
| 2022-07-07 | 48.04 | $9.65 | 51018 |
| 2022-07-06 | 48.04 | $9.65 | 400 |
| 2022-07-05 | 48.04 | $9.65 | 289546 |
| 2022-07-01 | 48.04 | $9.65 | 216 |
| 2022-06-30 | 39.05 | $9.61 | 3.5M |
| 2022-06-29 | 42.55 | $9.63 | 750023 |
| 2022-06-28 | 46.50 | $9.65 | — |
| 2022-06-27 | 46.50 | $9.65 | 301752 |
| 2022-06-24 | 46.50 | $9.65 | 468 |
| 2022-06-23 | 55.32 | $9.69 | — |
| 2022-06-22 | 55.32 | $9.69 | 21606 |
| 2022-06-21 | 53.33 | $9.68 | 686 |
| 2022-06-17 | 55.69 | $9.69 | 19484 |
| 2022-06-16 | 55.69 | $9.69 | 6 |
| 2022-06-15 | 55.69 | $9.69 | 50607 |
| 2022-06-14 | 39.62 | $9.62 | 3367 |
| 2022-06-13 | 46.48 | $9.65 | 5 |
| 2022-06-10 | 46.48 | $9.65 | — |
| 2022-06-09 | 46.48 | $9.65 | 5 |
| 2022-06-08 | 46.48 | $9.65 | 6 |
| 2022-06-07 | 46.48 | $9.65 | — |
| 2022-06-06 | 46.48 | $9.65 | 8284 |
| 2022-06-03 | 44.11 | $9.64 | 115 |
| 2022-06-02 | 48.17 | $9.66 | 260 |
| 2022-06-01 | 37.18 | $9.62 | — |
| 2022-05-31 | 37.18 | $9.62 | 3650 |
| 2022-05-27 | 45.98 | $9.66 | 188702 |
| 2022-05-26 | 48.71 | $9.67 | — |
| 2022-05-25 | 48.71 | $9.67 | 5 |
| 2022-05-24 | 48.71 | $9.67 | — |
| 2022-05-23 | 48.71 | $9.67 | — |
| 2022-05-20 | 48.71 | $9.67 | — |
| 2022-05-19 | 48.71 | $9.67 | 2 |
| 2022-05-18 | 48.71 | $9.67 | — |
| 2022-05-17 | 48.71 | $9.67 | 15 |
| 2022-05-16 | 48.71 | $9.67 | 200005 |
| 2022-05-13 | 42.21 | $9.64 | — |
| 2022-05-12 | 42.21 | $9.64 | — |
| 2022-05-11 | 42.21 | $9.64 | 8167 |
| 2022-05-10 | 40.04 | $9.63 | 10951 |
| 2022-05-09 | 59.01 | $9.72 | 5 |
| 2022-05-06 | 59.01 | $9.72 | 400 |
| 2022-05-05 | 59.01 | $9.72 | 1589 |
| 2022-05-04 | 57.07 | $9.71 | 209 |
| 2022-05-03 | 55.05 | $9.70 | 200 |
| 2022-05-02 | 57.62 | $9.71 | 8026 |
| 2022-04-29 | 55.66 | $9.70 | 5 |
| 2022-04-28 | 55.66 | $9.70 | 304671 |
| 2022-04-27 | 55.66 | $9.70 | 23084 |
| 2022-04-26 | 57.97 | $9.71 | 2491 |
| 2022-04-25 | 60.34 | $9.72 | 392 |
| 2022-04-22 | 58.74 | $9.71 | — |
| 2022-04-21 | 58.74 | $9.71 | 424 |
| 2022-04-20 | 55.47 | $9.69 | 2290 |
| 2022-04-19 | 51.86 | $9.67 | 889 |
| 2022-04-18 | 49.93 | $9.66 | 108 |
| 2022-04-14 | 56.37 | $9.69 | 6406 |
| 2022-04-13 | 54.51 | $9.68 | 16195 |
| 2022-04-12 | 50.51 | $9.66 | 849 |
| 2022-04-11 | 48.35 | $9.65 | 207 |
| 2022-04-08 | 53.94 | $9.68 | — |
| 2022-04-07 | 53.94 | $9.68 | — |
| 2022-04-06 | 53.94 | $9.68 | 1917 |
| 2022-04-05 | 55.03 | $9.68 | 1847 |
| 2022-04-04 | 59.62 | $9.70 | 93 |
| 2022-04-01 | 59.62 | $9.70 | 28 |
| 2022-03-31 | 59.62 | $9.70 | 1547 |
| 2022-03-30 | 52.89 | $9.66 | 2694 |
| 2022-03-29 | 52.89 | $9.66 | 10 |
| 2022-03-28 | 52.89 | $9.66 | 965 |
| 2022-03-25 | 54.85 | $9.67 | 896 |
| 2022-03-24 | 51.43 | $9.65 | 57886 |
| 2022-03-23 | 51.43 | $9.65 | 1 |
| 2022-03-22 | 51.43 | $9.65 | 3204 |
| 2022-03-21 | 55.00 | $9.67 | 1807 |
| 2022-03-18 | 55.00 | $9.67 | 116141 |
| 2022-03-17 | 50.33 | $9.64 | 208222 |
| 2022-03-16 | 46.84 | $9.62 | 441 |
| 2022-03-15 | 46.84 | $9.62 | 23798 |
| 2022-03-14 | 50.01 | $9.64 | 16 |
| 2022-03-11 | 50.01 | $9.64 | — |
| 2022-03-10 | 50.01 | $9.64 | 697874 |
| 2022-03-09 | 50.01 | $9.64 | 150824 |
| 2022-03-08 | 47.09 | $9.62 | 50052 |
| 2022-03-07 | 48.43 | $9.63 | 2 |
| 2022-03-04 | 48.43 | $9.63 | 3112 |
| 2022-03-03 | 48.43 | $9.63 | 13904 |
| 2022-03-02 | 48.43 | $9.63 | 53900 |
| 2022-03-01 | 43.15 | $9.59 | 745 |
| 2022-02-28 | 47.80 | $9.63 | 2918 |
| 2022-02-25 | 49.06 | $9.64 | 4258 |
| 2022-02-24 | 47.76 | $9.63 | 6594 |
| 2022-02-23 | 50.20 | $9.65 | 468 |
| 2022-02-22 | 48.70 | $9.64 | 29680 |
| 2022-02-18 | 52.72 | $9.67 | 24300 |
| 2022-02-17 | 45.37 | $9.62 | 8744 |
| 2022-02-16 | 46.62 | $9.63 | 1101 |
| 2022-02-15 | 42.88 | $9.60 | 12753 |
| 2022-02-14 | 47.99 | $9.64 | 936 |
| 2022-02-11 | 42.27 | $9.61 | 3237 |
| 2022-02-10 | 48.83 | $9.65 | 56 |
| 2022-02-09 | 48.83 | $9.65 | 29909 |
| 2022-02-08 | 41.55 | $9.61 | 409621 |
| 2022-02-07 | 44.56 | $9.63 | 2640 |
| 2022-02-04 | 47.86 | $9.65 | 2 |
| 2022-02-03 | 47.86 | $9.65 | 1089 |
| 2022-02-02 | 42.05 | $9.62 | 221 |
| 2022-02-01 | 47.03 | $9.65 | — |
| 2022-01-31 | 47.03 | $9.65 | 636 |
| 2022-01-28 | 42.97 | $9.63 | 200 |
| 2022-01-27 | 44.59 | $9.64 | 5201 |
| 2022-01-26 | 35.31 | $9.60 | — |
| 2022-01-25 | 35.31 | $9.60 | 2001 |
| 2022-01-24 | 37.77 | $9.62 | 15802 |
| 2022-01-21 | 38.18 | $9.62 | 5218 |
| 2022-01-20 | 44.78 | $9.66 | 343 |
| 2022-01-19 | 37.02 | $9.63 | 17677 |
| 2022-01-18 | 34.09 | $9.62 | 4171 |
| 2022-01-14 | 39.31 | $9.65 | 6734 |
| 2022-01-13 | 41.31 | $9.66 | 566507 |
| 2022-01-12 | 41.31 | $9.66 | 58382 |
| 2022-01-11 | 41.31 | $9.66 | 369262 |
| 2022-01-10 | 45.26 | $9.68 | 18403 |
| 2022-01-07 | 49.79 | $9.70 | 35449 |
| 2022-01-06 | 44.52 | $9.68 | 57 |
| 2022-01-05 | 44.52 | $9.68 | 11 |
| 2022-01-04 | 44.52 | $9.68 | 18867 |
| 2022-01-03 | 44.52 | $9.68 | 57591 |
| 2021-12-31 | 46.50 | $9.69 | 83 |
| 2021-12-30 | 46.50 | $9.69 | 30026 |
| 2021-12-29 | 39.14 | $9.66 | 6434 |
| 2021-12-28 | 39.14 | $9.66 | 3486 |
| 2021-12-27 | 42.68 | $9.68 | 9162 |
| 2021-12-23 | 40.11 | $9.67 | 11372 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-31.63
2025-06-05
Close Price
$11.40
Vol: 21300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.31
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-06-05 | -31.63 | $11.40 | 21300 |
| 2025-06-04 | -46.15 | $9.98 | 634 |
| 2025-06-03 | -32.44 | $11.05 | 3 |
| 2025-06-02 | -32.44 | $11.05 | 1 |
| 2025-05-30 | -32.44 | $11.05 | 6003 |
| 2025-05-29 | -65.90 | $8.44 | 2200 |
| 2025-05-28 | -92.70 | $8.50 | 1110 |
| 2025-05-27 | -47.08 | $11.00 | 700 |
| 2025-05-23 | -82.66 | $9.05 | 100 |
| 2025-05-22 | -83.58 | $9.00 | 400 |
| 2025-05-21 | -45.26 | $11.10 | 2200 |
| 2025-05-20 | -88.73 | $9.25 | 300 |
| 2025-05-19 | -84.84 | $9.44 | 200 |
| 2025-05-16 | -88.73 | $9.25 | 200 |
| 2025-05-15 | -100.00 | $8.70 | 1300 |
| 2025-05-14 | -44.13 | $12.00 | — |
| 2025-05-13 | -44.13 | $12.00 | 12600 |
| 2025-05-12 | -78.77 | $11.28 | 3300 |
| 2025-05-09 | -95.21 | $10.80 | 9500 |
| 2025-05-08 | -86.99 | $11.04 | 6800 |
| 2025-05-07 | -70.87 | $11.05 | 23000 |
| 2025-05-06 | -56.22 | $11.10 | 46000 |
| 2025-05-05 | -1.01 | $10.99 | — |
| 2025-05-02 | -0.33 | $10.99 | — |
| 2025-05-01 | -48.36 | $10.99 | — |
| 2025-04-30 | -48.36 | $10.99 | — |
| 2025-04-29 | -48.36 | $10.99 | 1500 |
| 2025-04-28 | -48.19 | $11.00 | 600 |
| 2025-04-25 | -50.95 | $10.84 | — |
| 2025-04-24 | -50.95 | $10.84 | 9000 |
| 2025-04-23 | -51.64 | $10.80 | 3222 |
| 2025-04-22 | -53.37 | $10.70 | 3 |
| 2025-04-21 | -53.37 | $10.70 | — |
| 2025-04-17 | -53.37 | $10.70 | — |
| 2025-04-16 | -53.37 | $10.70 | 2200 |
| 2025-04-15 | -54.06 | $10.66 | 500 |
| 2025-04-14 | -51.64 | $10.80 | 8 |
| 2025-04-11 | -51.64 | $10.80 | 800 |
| 2025-04-10 | -51.64 | $10.80 | — |
| 2025-04-09 | -51.64 | $10.80 | 700 |
| 2025-04-08 | -51.64 | $10.80 | 800 |
| 2025-04-07 | -51.64 | $10.80 | 1400 |
| 2025-04-04 | -56.82 | $10.50 | 11200 |
| 2025-04-03 | -69.51 | $11.67 | 19200 |
| 2025-04-02 | -60.87 | $10.85 | 6036 |
| 2025-04-01 | -60.87 | $10.85 | 6800 |
| 2025-03-31 | 0.00 | $10.88 | 3500 |
| 2025-03-28 | -62.50 | $10.79 | 900 |
| 2025-03-27 | -28.57 | $10.81 | — |
| 2025-03-26 | -14.29 | $10.82 | 201 |
| 2025-03-25 | 0.00 | $10.83 | 220 |
| 2025-03-24 | 0.00 | $10.80 | — |
| 2025-03-21 | 0.00 | $10.80 | 5006 |
| 2025-03-20 | 0.00 | $10.80 | 4000 |
| 2025-03-19 | 0.00 | $10.80 | — |
| 2025-03-18 | 0.00 | $10.80 | — |
| 2025-03-17 | 0.00 | $10.80 | 2000 |
| 2025-03-14 | 0.00 | $10.77 | 1501 |
| 2025-03-13 | 0.00 | $10.76 | — |
| 2025-03-12 | 0.00 | $10.76 | — |
| 2025-03-11 | 0.00 | $10.76 | — |
| 2025-03-10 | 0.00 | $10.76 | — |
| 2025-03-07 | 0.00 | $10.76 | — |
| 2025-03-06 | 0.00 | $10.76 | — |
| 2025-03-05 | 0.00 | $10.76 | — |
| 2025-03-04 | 0.00 | $10.76 | — |
| 2025-03-03 | 0.00 | $10.76 | — |
| 2025-02-28 | 0.00 | $10.76 | — |
| 2025-02-27 | 0.00 | $10.76 | — |
| 2025-02-26 | 0.00 | $10.76 | 1900 |
| 2025-02-25 | 0.00 | $10.75 | — |
| 2025-02-24 | -55.56 | $10.75 | — |
| 2025-02-21 | -33.33 | $10.75 | — |
| 2025-02-20 | -33.33 | $10.75 | 496 |
| 2025-02-19 | -33.33 | $10.75 | 403 |
| 2025-02-18 | -31.25 | $10.75 | 114 |
| 2025-02-14 | -27.78 | $10.75 | 101 |
| 2025-02-13 | -27.78 | $10.75 | — |
| 2025-02-12 | -27.78 | $10.75 | — |
| 2025-02-11 | -27.78 | $10.75 | 1609 |
| 2025-02-10 | -27.78 | $10.75 | — |
| 2025-02-07 | -27.78 | $10.75 | — |
| 2025-02-06 | -27.78 | $10.75 | 1609 |
| 2025-02-05 | -50.00 | $10.71 | — |
| 2025-02-04 | -45.00 | $10.71 | — |
| 2025-02-03 | -45.00 | $10.71 | — |
| 2025-01-31 | -42.86 | $10.71 | — |
| 2025-01-30 | -42.86 | $10.71 | — |
| 2025-01-29 | -42.86 | $10.71 | — |
| 2025-01-28 | -42.86 | $10.71 | — |
| 2025-01-27 | -40.91 | $10.71 | 11226 |
| 2025-01-24 | 0.00 | $10.72 | 6417 |
| 2025-01-23 | -30.00 | $10.65 | 300 |
| 2025-01-22 | 0.00 | $10.65 | — |
| 2025-01-21 | 0.00 | $10.65 | 1112 |
| 2025-01-17 | -33.33 | $10.62 | 1940 |
| 2025-01-16 | -16.67 | $10.63 | 419 |
| 2025-01-15 | 0.00 | $10.64 | — |
| 2025-01-14 | 0.00 | $10.64 | — |
| 2025-01-13 | 0.00 | $10.64 | 323 |
| 2025-01-10 | -33.33 | $10.62 | — |
| 2025-01-08 | -28.57 | $10.62 | 400 |
| 2025-01-07 | 0.00 | $10.64 | 711 |
| 2025-01-06 | -25.00 | $10.60 | 200 |
| 2025-01-03 | -25.00 | $10.60 | 1574 |
| 2025-01-02 | -37.50 | $10.59 | — |
| 2024-12-31 | -30.00 | $10.59 | — |
| 2024-12-30 | -30.00 | $10.59 | — |
| 2024-12-27 | -30.00 | $10.59 | 201 |
| 2024-12-26 | -40.00 | $10.58 | — |
| 2024-12-24 | -40.00 | $10.58 | — |
| 2024-12-23 | -40.00 | $10.58 | 600 |
| 2024-12-20 | -20.00 | $10.60 | — |
| 2024-12-19 | -20.00 | $10.60 | 340 |
| 2024-12-18 | -40.00 | $10.58 | 3349 |
| 2024-12-17 | 0.00 | $10.62 | — |
| 2024-12-16 | 0.00 | $10.62 | — |
| 2024-12-13 | 0.00 | $10.62 | — |
| 2024-12-12 | 0.00 | $10.62 | — |
| 2024-12-11 | 0.00 | $10.62 | — |
| 2024-12-10 | 0.00 | $10.62 | 1226 |
| 2024-12-09 | 0.00 | $10.60 | 8500 |
| 2024-12-06 | 0.00 | $10.54 | — |
| 2024-12-05 | 0.00 | $10.54 | — |
| 2024-12-04 | 0.00 | $10.54 | 104 |
| 2024-12-03 | 0.00 | $10.52 | — |
| 2024-12-02 | 0.00 | $10.52 | — |
| 2024-11-29 | 0.00 | $10.52 | — |
| 2024-11-27 | 0.00 | $10.52 | — |
| 2024-11-26 | 0.00 | $10.52 | — |
| 2024-11-25 | 0.00 | $10.52 | 629 |
| 2024-11-22 | 0.00 | $10.52 | 206 |
| 2024-11-21 | 0.00 | $10.52 | 202 |
| 2024-11-20 | -50.00 | $10.52 | 110 |
| 2024-11-19 | -83.33 | $10.51 | 1701 |
| 2024-11-18 | -83.33 | $10.51 | 1300 |
| 2024-11-15 | -66.67 | $10.52 | — |
| 2024-11-14 | -71.43 | $10.52 | — |
| 2024-11-13 | -71.43 | $10.52 | — |
| 2024-11-12 | -71.43 | $10.52 | — |
| 2024-11-11 | -71.43 | $10.52 | 105 |
| 2024-11-08 | -71.43 | $10.52 | 302 |
| 2024-11-07 | -85.71 | $10.52 | — |
| 2024-11-06 | -85.71 | $10.52 | 1112 |
| 2024-11-05 | -85.71 | $10.52 | — |
| 2024-11-04 | -85.71 | $10.52 | — |
| 2024-11-01 | -70.59 | $10.52 | 700 |
| 2024-10-31 | -72.22 | $10.51 | — |
| 2024-10-30 | -72.22 | $10.51 | 13948 |
| 2024-10-29 | -71.43 | $10.51 | 384449 |
| 2024-10-28 | -77.33 | $10.51 | — |
| 2024-10-25 | -88.36 | $10.51 | — |
| 2024-10-24 | -88.36 | $10.51 | 24706 |
| 2024-10-23 | -86.30 | $10.54 | 1900 |
| 2024-10-22 | -92.88 | $10.56 | — |
| 2024-10-21 | -92.88 | $10.56 | — |
| 2024-10-18 | -92.56 | $10.57 | 3596 |
| 2024-10-17 | -94.17 | $10.52 | — |
| 2024-10-16 | -94.17 | $10.52 | — |
| 2024-10-15 | -94.17 | $10.52 | — |
| 2024-10-14 | -94.17 | $10.52 | — |
| 2024-10-11 | -94.17 | $10.52 | 1800 |
| 2024-10-10 | -94.50 | $10.51 | 3000 |
| 2024-10-09 | -94.82 | $10.50 | 2606 |
| 2024-10-08 | -93.53 | $10.54 | 2106 |
| 2024-10-07 | -94.17 | $10.52 | 161000 |
| 2024-10-04 | -93.53 | $10.54 | 596700 |
| 2024-10-03 | -93.53 | $10.54 | 1538 |
| 2024-10-02 | -93.53 | $10.54 | 5700 |
| 2024-10-01 | -89.00 | $10.68 | 66700 |
| 2024-09-30 | -65.48 | $11.59 | 677710 |
| 2024-09-27 | -95.02 | $10.76 | 400100 |
| 2024-09-26 | -86.48 | $11.00 | 300 |
| 2024-09-25 | -79.36 | $11.20 | 6341 |
| 2024-09-24 | 0.00 | $10.75 | 635200 |
| 2024-09-23 | -25.00 | $10.68 | 2500 |
| 2024-09-20 | -25.00 | $10.68 | 7033 |
| 2024-09-19 | 0.00 | $10.69 | 12509 |
| 2024-09-18 | -12.50 | $10.67 | 592 |
| 2024-09-17 | 0.00 | $10.68 | 4000 |
| 2024-09-16 | 0.00 | $10.67 | 375800 |
| 2024-09-13 | 0.00 | $10.66 | 80003 |
| 2024-09-12 | 0.00 | $10.66 | — |
| 2024-09-11 | 0.00 | $10.66 | 331300 |
| 2024-09-10 | -50.00 | $10.63 | 1400 |
| 2024-09-09 | -66.67 | $10.62 | 100 |
| 2024-09-06 | -66.67 | $10.62 | — |
| 2024-09-05 | -86.67 | $10.62 | 1808 |
| 2024-09-04 | -66.67 | $10.65 | 1600 |
| 2024-09-03 | -86.67 | $10.62 | — |
| 2024-08-30 | -86.67 | $10.62 | — |
| 2024-08-29 | -86.67 | $10.62 | 643 |
| 2024-08-28 | -73.33 | $10.64 | 23 |
| 2024-08-27 | -73.33 | $10.64 | 3540 |
| 2024-08-26 | -68.75 | $10.64 | — |
| 2024-08-23 | -68.75 | $10.64 | — |
| 2024-08-22 | -68.75 | $10.64 | 2202 |
| 2024-08-21 | -61.11 | $10.64 | 273302 |
| 2024-08-20 | -55.56 | $10.65 | 5600 |
| 2024-08-19 | -77.78 | $10.61 | 238 |
| 2024-08-16 | -77.78 | $10.61 | 103 |
| 2024-08-15 | -77.78 | $10.61 | 200 |
| 2024-08-14 | -77.78 | $10.61 | 107 |
| 2024-08-13 | -77.78 | $10.61 | 1835 |
| 2024-08-12 | -77.78 | $10.61 | 1212 |
| 2024-08-09 | -66.67 | $10.63 | 200333 |
| 2024-08-08 | 0.00 | $10.75 | 2700 |
| 2024-08-07 | -50.00 | $10.60 | 600 |
| 2024-08-06 | -50.00 | $10.60 | 225 |
| 2024-08-05 | -16.67 | $10.62 | — |
| 2024-08-02 | -12.50 | $10.62 | 2100 |
| 2024-08-01 | -25.00 | $10.61 | 946 |
| 2024-07-31 | -37.50 | $10.60 | 1421 |
| 2024-07-30 | 0.00 | $10.63 | 4032 |
| 2024-07-29 | -16.67 | $10.59 | 300 |
| 2024-07-26 | 0.00 | $10.60 | 500 |
| 2024-07-25 | 0.00 | $10.60 | 232004 |
| 2024-07-24 | -20.00 | $10.58 | 35500 |
| 2024-07-23 | 0.00 | $10.59 | 643 |
| 2024-07-22 | 0.00 | $10.59 | 5138 |
| 2024-07-19 | -25.00 | $10.57 | 419 |
| 2024-07-18 | -25.00 | $10.57 | 2478 |
| 2024-07-17 | -25.00 | $10.57 | 2201 |
| 2024-07-15 | -25.00 | $10.57 | 425 |
| 2024-07-11 | -12.50 | $10.57 | 1896 |
| 2024-07-10 | -12.50 | $10.57 | 3821 |
| 2024-07-08 | 0.00 | $10.58 | 20781 |
| 2024-07-05 | 0.00 | $10.58 | 2957 |
| 2024-07-02 | 0.00 | $10.58 | 1242 |
| 2024-06-27 | -37.50 | $10.55 | 1556 |
| 2024-06-26 | 0.00 | $10.58 | 365 |
| 2024-06-24 | -30.00 | $10.55 | 350137 |
| 2024-06-21 | -40.00 | $10.54 | 4050 |
| 2024-06-20 | -40.00 | $10.54 | 815 |
| 2024-06-17 | -40.00 | $10.54 | 131 |
| 2024-06-06 | 0.00 | $10.58 | 439 |
| 2024-06-05 | 0.00 | $10.58 | 456 |
| 2024-06-04 | 0.00 | $10.58 | 1148 |
| 2024-06-03 | 0.00 | $10.55 | 1439 |
| 2024-05-29 | -30.00 | $10.52 | 52689 |
| 2024-05-28 | -30.00 | $10.52 | 100 |
| 2024-05-24 | -27.27 | $10.52 | 335 |
| 2024-05-23 | -27.27 | $10.52 | — |
| 2024-05-17 | -23.08 | $10.52 | 50854 |
| 2024-05-16 | 0.00 | $10.55 | 2736 |
| 2024-05-13 | -38.46 | $10.50 | 6 |
| 2024-05-09 | -38.46 | $10.50 | 8064 |
| 2024-05-08 | -38.46 | $10.50 | 6777 |
| 2024-05-07 | -35.71 | $10.50 | 831 |
| 2024-05-01 | 0.00 | $10.50 | 15169 |
| 2024-04-30 | -11.11 | $10.49 | 2887 |
| 2024-04-29 | 0.00 | $10.50 | 8261 |
| 2024-04-23 | -10.00 | $10.49 | 524 |
| 2024-04-22 | 0.00 | $10.50 | 3364 |
| 2024-04-18 | -20.00 | $10.48 | 3129 |
| 2024-04-17 | -10.00 | $10.49 | 97393 |
| 2024-04-15 | -40.00 | $10.46 | 1603 |
| 2024-04-12 | -50.00 | $10.45 | 120 |
| 2024-04-11 | -50.00 | $10.45 | 11484 |
| 2024-04-10 | -40.00 | $10.46 | 13055 |
| 2024-04-09 | -20.00 | $10.44 | 25085 |
| 2024-04-05 | -20.00 | $10.44 | 10540 |
| 2024-04-04 | 0.00 | $10.44 | 52658 |
| 2024-04-03 | -16.67 | $10.43 | 4 |
| 2024-04-02 | -16.67 | $10.43 | — |
| 2024-04-01 | -16.67 | $10.43 | — |
| 2024-03-28 | -14.29 | $10.43 | — |
| 2024-03-27 | -14.29 | $10.43 | 21575 |
| 2024-03-26 | -28.57 | $10.42 | 2 |
| 2024-03-25 | -42.86 | $10.41 | 536 |
| 2024-03-21 | -28.57 | $10.42 | 79390 |
| 2024-03-20 | -57.14 | $10.40 | 422 |
| 2024-03-19 | -28.57 | $10.42 | 21804 |
| 2024-03-18 | -57.14 | $10.40 | 585 |
| 2024-03-15 | -42.86 | $10.41 | 8473 |
| 2024-03-14 | 0.00 | $10.44 | 191 |
| 2024-03-13 | -25.00 | $10.40 | 4868 |
| 2024-03-12 | -25.00 | $10.40 | 2097 |
| 2024-03-11 | 0.00 | $10.41 | 46 |
| 2024-03-08 | 0.00 | $10.41 | 3228 |
| 2024-03-07 | 0.00 | $10.40 | 29785 |
| 2024-03-04 | 0.00 | $10.40 | 1975 |
| 2024-02-28 | -33.33 | $10.38 | 40406 |
| 2024-02-27 | 0.00 | $10.40 | 26819 |
| 2024-02-26 | -16.67 | $10.39 | 57550 |
| 2024-02-23 | -50.00 | $10.37 | 100 |
| 2024-02-22 | -50.00 | $10.37 | 24016 |
| 2024-02-21 | -33.33 | $10.38 | 347310 |
| 2024-02-20 | -14.29 | $10.39 | — |
| 2024-02-16 | -14.29 | $10.39 | — |
| 2024-02-15 | -14.29 | $10.39 | 2102 |
| 2024-02-14 | 0.00 | $10.40 | — |
| 2024-02-13 | 0.00 | $10.40 | — |
| 2024-02-12 | 0.00 | $10.40 | — |
| 2024-02-09 | 0.00 | $10.40 | 9113 |
| 2024-02-08 | -67.74 | $10.40 | 116 |
| 2024-02-07 | -81.82 | $10.38 | 5290 |
| 2024-02-06 | -92.16 | $10.38 | 144 |
| 2024-02-05 | -93.14 | $10.37 | 2637 |
| 2024-02-02 | -93.14 | $10.37 | 125 |
| 2024-02-01 | -93.14 | $10.37 | 149 |
| 2024-01-31 | -96.08 | $10.34 | 191 |
| 2024-01-30 | -96.08 | $10.34 | 1106 |
| 2024-01-29 | -95.10 | $10.35 | 77908 |
| 2024-01-26 | -95.73 | $10.35 | 13406 |
| 2024-01-25 | -95.73 | $10.35 | 12813 |
| 2024-01-24 | -95.73 | $10.35 | 10138 |
| 2024-01-23 | -95.73 | $10.35 | 14313 |
| 2024-01-22 | -95.73 | $10.35 | 82735 |
| 2024-01-19 | -95.73 | $10.35 | — |
| 2024-01-18 | -95.73 | $10.35 | — |
| 2024-01-17 | -95.73 | $10.35 | 1323 |
| 2024-01-16 | -98.29 | $10.32 | 421091 |
| 2024-01-12 | -98.26 | $10.34 | 8305 |
| 2024-01-11 | -96.36 | $10.41 | 27351 |
| 2024-01-10 | -87.96 | $10.52 | 1.0M |
| 2024-01-09 | -13.89 | $11.32 | 2451 |
| 2024-01-08 | -91.67 | $10.48 | — |
| 2024-01-05 | -91.67 | $10.48 | 20673 |
| 2024-01-04 | -96.30 | $10.43 | 533 |
| 2024-01-03 | -94.44 | $10.45 | — |
| 2024-01-02 | -94.44 | $10.45 | 36913 |
| 2023-12-29 | -94.44 | $10.45 | 29683 |
| 2023-12-28 | -96.30 | $10.43 | 37360 |
| 2023-12-27 | -95.37 | $10.44 | 1352 |
| 2023-12-26 | -96.30 | $10.43 | 213614 |
| 2023-12-22 | -97.22 | $10.42 | 268470 |
| 2023-12-21 | -96.30 | $10.43 | 28595 |
| 2023-12-20 | -96.30 | $10.43 | 727 |
| 2023-12-19 | -93.52 | $10.46 | 19255 |
| 2023-12-18 | -92.59 | $10.47 | 116532 |
| 2023-12-15 | -95.37 | $10.44 | 1475 |
| 2023-12-14 | -95.37 | $10.44 | 340 |
| 2023-12-13 | -94.44 | $10.45 | 96090 |
| 2023-12-12 | -93.52 | $10.46 | 15329 |
| 2023-12-11 | -93.52 | $10.46 | 520077 |
| 2023-12-08 | -93.52 | $10.46 | 177423 |
| 2023-12-07 | -93.52 | $10.46 | 17112 |
| 2023-12-06 | -94.44 | $10.45 | 1027 |
| 2023-12-05 | -94.44 | $10.45 | 6760 |
| 2023-12-04 | -93.58 | $10.45 | 12173 |
| 2023-12-01 | -92.73 | $10.45 | 6373 |
| 2023-11-30 | -36.36 | $10.44 | 12076 |
| 2023-11-29 | -63.64 | $10.41 | 201149 |
| 2023-11-28 | -61.54 | $10.42 | 102 |
| 2023-11-27 | -61.54 | $10.42 | 100 |
| 2023-11-24 | -59.26 | $10.42 | 105 |
| 2023-11-22 | -59.26 | $10.42 | 104 |
| 2023-11-21 | -64.29 | $10.41 | 2424 |
| 2023-11-20 | -71.43 | $10.40 | 4225 |
| 2023-11-17 | -71.43 | $10.40 | 6055 |
| 2023-11-16 | -71.12 | $10.40 | 100467 |
| 2023-11-15 | -68.97 | $10.40 | 16913 |
| 2023-11-14 | -68.97 | $10.40 | 17378 |
| 2023-11-13 | -13.33 | $10.48 | 8678 |
| 2023-11-10 | -60.00 | $10.41 | — |
| 2023-11-09 | -58.06 | $10.41 | 271 |
| 2023-11-08 | -70.97 | $10.39 | — |
| 2023-11-07 | -70.97 | $10.39 | 51497 |
| 2023-11-06 | -75.00 | $10.38 | 18526 |
| 2023-11-03 | -75.00 | $10.38 | 25761 |
| 2023-11-02 | -81.25 | $10.37 | 37703 |
| 2023-11-01 | -81.25 | $10.37 | 1528 |
| 2023-10-31 | -70.59 | $10.38 | 43085 |
| 2023-10-30 | -54.55 | $10.38 | 59247 |
| 2023-10-27 | -68.18 | $10.37 | 852 |
| 2023-10-26 | -58.33 | $10.37 | 39404 |
| 2023-10-25 | -58.33 | $10.37 | 614 |
| 2023-10-24 | -58.33 | $10.37 | — |
| 2023-10-23 | -62.50 | $10.37 | 256 |
| 2023-10-20 | -53.57 | $10.37 | 825638 |
| 2023-10-19 | -53.85 | $10.36 | 1782 |
| 2023-10-18 | -57.69 | $10.36 | 2936 |
| 2023-10-17 | -53.85 | $10.36 | 606509 |
| 2023-10-16 | -57.69 | $10.36 | 15583 |
| 2023-10-13 | -61.54 | $10.35 | 118232 |
| 2023-10-12 | -61.54 | $10.35 | 82128 |
| 2023-10-11 | -57.69 | $10.36 | 9942 |
| 2023-10-10 | -53.85 | $10.36 | 1.5M |
| 2023-10-09 | -61.54 | $10.35 | 160217 |
| 2023-10-06 | -69.23 | $10.34 | 125715 |
| 2023-10-05 | -69.23 | $10.34 | 2.9M |
| 2023-10-04 | -69.23 | $10.34 | 1.0M |
| 2023-10-03 | -76.92 | $10.33 | 1.6M |
| 2023-10-02 | -69.23 | $10.34 | 6.4M |
| 2023-09-29 | -76.92 | $10.33 | 4.0M |
| 2023-09-28 | -25.00 | $10.39 | 599974 |
| 2023-09-27 | -16.67 | $10.40 | 378186 |
| 2023-09-26 | -18.18 | $10.39 | 1.8M |
| 2023-09-25 | -27.27 | $10.38 | 3.6M |
| 2023-09-22 | -33.33 | $10.38 | 1.9M |
| 2023-09-21 | -22.22 | $10.39 | 24.2M |
| 2023-09-20 | -12.50 | $10.39 | 9.2M |
| 2023-09-19 | -25.00 | $10.37 | 142260 |
| 2023-09-18 | -29.67 | $10.36 | 142047 |
| 2023-09-15 | -33.33 | $10.36 | 25775 |
| 2023-09-14 | -25.00 | $10.37 | 192696 |
| 2023-09-13 | 0.00 | $10.37 | 244693 |
| 2023-09-12 | -16.67 | $10.36 | 1.6M |
| 2023-09-11 | -16.67 | $10.36 | 70044 |
| 2023-09-08 | 0.00 | $10.37 | 664617 |
| 2023-09-07 | -2.72 | $10.35 | 175219 |
| 2023-09-06 | 0.00 | $10.35 | 104441 |
| 2023-09-05 | -33.33 | $10.33 | — |
| 2023-09-01 | -30.00 | $10.33 | 25065 |
| 2023-08-31 | -45.45 | $10.32 | 15104 |
| 2023-08-30 | -9.09 | $10.34 | 2152 |
| 2023-08-29 | -7.69 | $10.34 | 5288 |
| 2023-08-28 | -16.67 | $10.33 | — |
| 2023-08-25 | -16.67 | $10.33 | 203486 |
| 2023-08-24 | 0.00 | $10.34 | 751426 |
| 2023-08-23 | -9.09 | $10.33 | 275091 |
| 2023-08-22 | 0.00 | $10.33 | — |
| 2023-08-21 | -10.00 | $10.33 | 971 |
| 2023-08-18 | -20.00 | $10.32 | 100 |
| 2023-08-17 | -20.00 | $10.32 | 10833 |
| 2023-08-16 | -20.00 | $10.32 | 30809 |
| 2023-08-15 | -40.00 | $10.31 | 2991 |
| 2023-08-14 | -40.00 | $10.31 | 12786 |
| 2023-08-11 | -25.00 | $10.32 | 2119 |
| 2023-08-10 | -16.67 | $10.32 | 121921 |
| 2023-08-09 | -33.33 | $10.31 | 15334 |
| 2023-08-08 | -50.00 | $10.30 | 29471 |
| 2023-08-07 | 0.00 | $10.31 | 32956 |
| 2023-08-04 | -87.50 | $10.29 | 5692 |
| 2023-08-03 | -76.74 | $10.31 | 10951 |
| 2023-08-02 | -81.40 | $10.30 | 111526 |
| 2023-08-01 | -88.37 | $10.28 | 52972 |
| 2023-07-31 | -83.72 | $10.29 | 182640 |
| 2023-07-28 | -86.36 | $10.28 | 100953 |
| 2023-07-27 | -81.82 | $10.29 | 1.1M |
| 2023-07-26 | -86.36 | $10.28 | 5502 |
| 2023-07-25 | -86.36 | $10.28 | 605764 |
| 2023-07-24 | -81.82 | $10.29 | 18559 |
| 2023-07-21 | -81.67 | $10.29 | 26386 |
| 2023-07-20 | -82.61 | $10.28 | 100882 |
| 2023-07-19 | -82.61 | $10.28 | 852576 |
| 2023-07-18 | -80.43 | $10.29 | 364 |
| 2023-07-17 | -88.00 | $10.28 | 180548 |
| 2023-07-14 | -88.89 | $10.28 | 78710 |
| 2023-07-13 | -89.19 | $10.27 | 1905 |
| 2023-07-12 | -87.84 | $10.28 | 37195 |
| 2023-07-11 | -89.19 | $10.27 | — |
| 2023-07-10 | -89.19 | $10.27 | 163387 |
| 2023-07-07 | -86.84 | $10.27 | 2.6M |
| 2023-07-06 | -89.47 | $10.26 | — |
| 2023-07-05 | -89.47 | $10.26 | — |
| 2023-07-03 | -87.18 | $10.26 | 15032 |
| 2023-06-30 | -87.18 | $10.26 | 20316 |
| 2023-06-29 | -85.00 | $10.26 | 829 |
| 2023-06-28 | -80.78 | $10.27 | 2608 |
| 2023-06-27 | -83.33 | $10.25 | 1979 |
| 2023-06-26 | -80.95 | $10.26 | 106 |
| 2023-06-23 | -83.36 | $10.25 | 4400 |
| 2023-06-22 | -83.33 | $10.25 | 31097 |
| 2023-06-21 | -81.61 | $10.25 | 76737 |
| 2023-06-20 | -81.82 | $10.24 | — |
| 2023-06-16 | -81.82 | $10.24 | 902 |
| 2023-06-15 | -10.00 | $10.25 | 5695 |
| 2023-06-14 | -12.67 | $10.24 | 5969 |
| 2023-06-13 | 0.00 | $10.25 | 131 |
| 2023-06-12 | -20.00 | $10.23 | 319 |
| 2023-06-09 | -22.22 | $10.23 | 106 |
| 2023-06-08 | -33.33 | $10.22 | 6317 |
| 2023-06-07 | -14.29 | $10.22 | — |
| 2023-06-06 | -12.50 | $10.22 | 1301 |
| 2023-06-05 | 0.00 | $10.23 | 7716 |
| 2023-06-02 | 0.00 | $10.22 | 311 |
| 2023-06-01 | -28.57 | $10.20 | — |
| 2023-05-31 | -28.57 | $10.20 | 9647 |
| 2023-05-30 | -60.00 | $10.19 | 8168 |
| 2023-05-26 | -58.33 | $10.18 | 29300 |
| 2023-05-25 | -58.33 | $10.18 | 257 |
| 2023-05-24 | -58.33 | $10.18 | 929 |
| 2023-05-23 | -60.71 | $10.17 | — |
| 2023-05-22 | -60.71 | $10.17 | 159105 |
| 2023-05-19 | -64.29 | $10.16 | 2014 |
| 2023-05-18 | -60.00 | $10.16 | 17513 |
| 2023-05-17 | -54.40 | $10.17 | 19348 |
| 2023-05-16 | -33.33 | $10.20 | 3792 |
| 2023-05-15 | -59.93 | $10.16 | 14344 |
| 2023-05-12 | -60.00 | $10.16 | 6922 |
| 2023-05-11 | -63.64 | $10.16 | 803 |
| 2023-05-10 | -63.39 | $10.16 | 3731 |
| 2023-05-09 | -56.36 | $10.17 | 4577 |
| 2023-05-08 | -63.64 | $10.16 | 1338 |
| 2023-05-05 | -83.33 | $10.15 | — |
| 2023-05-04 | -83.33 | $10.15 | — |
| 2023-05-03 | -83.33 | $10.15 | 6346 |
| 2023-05-02 | -56.67 | $10.23 | 418 |
| 2023-05-01 | -83.33 | $10.15 | 2.0M |
| 2023-04-28 | -90.00 | $10.13 | — |
| 2023-04-27 | -90.00 | $10.13 | — |
| 2023-04-26 | -90.00 | $10.13 | 38872 |
| 2023-04-25 | -96.63 | $10.11 | 23227 |
| 2023-04-24 | -96.67 | $10.11 | 7640 |
| 2023-04-21 | -96.77 | $10.10 | 2825 |
| 2023-04-20 | -83.87 | $10.14 | 16673 |
| 2023-04-19 | -83.87 | $10.14 | 710 |
| 2023-04-18 | -85.48 | $10.14 | 3352 |
| 2023-04-17 | -80.65 | $10.15 | 421 |
| 2023-04-14 | -43.55 | $10.27 | 5031 |
| 2023-04-13 | -86.56 | $10.12 | — |
| 2023-04-12 | -86.66 | $10.12 | 700 |
| 2023-04-11 | -87.50 | $10.12 | 22825 |
| 2023-04-10 | -88.24 | $10.12 | 803 |
| 2023-04-06 | -71.43 | $10.12 | 103814 |
| 2023-04-05 | -73.81 | $10.11 | 10044 |
| 2023-04-04 | -73.81 | $10.11 | 1561 |
| 2023-04-03 | -76.19 | $10.10 | 11935 |
| 2023-03-31 | -76.19 | $10.10 | 1335 |
| 2023-03-30 | -81.58 | $10.11 | — |
| 2023-03-29 | -81.58 | $10.11 | 68623 |
| 2023-03-28 | -82.46 | $10.10 | 3773 |
| 2023-03-27 | -82.46 | $10.10 | 210 |
| 2023-03-24 | -82.46 | $10.10 | 3984 |
| 2023-03-23 | -82.46 | $10.10 | 859 |
| 2023-03-22 | -84.21 | $10.09 | 1071 |
| 2023-03-21 | -82.46 | $10.10 | 200 |
| 2023-03-20 | -82.46 | $10.10 | — |
| 2023-03-17 | -82.46 | $10.10 | 27057 |
| 2023-03-16 | -84.21 | $10.09 | 102229 |
| 2023-03-15 | -83.33 | $10.10 | 5184 |
| 2023-03-14 | -78.95 | $10.12 | 159 |
| 2023-03-13 | -73.68 | $10.15 | 19160 |
| 2023-03-10 | -75.44 | $10.14 | 31283 |
| 2023-03-09 | -83.93 | $10.10 | 65077 |
| 2023-03-08 | -84.21 | $10.09 | 1461 |
| 2023-03-07 | -83.74 | $10.09 | 8867 |
| 2023-03-06 | -84.21 | $10.09 | 2257 |
| 2023-03-03 | -89.47 | $10.06 | 60841 |
| 2023-03-02 | -88.00 | $10.06 | 1152 |
| 2023-03-01 | -90.00 | $10.05 | 9869 |
| 2023-02-28 | -92.16 | $10.03 | 1994 |
| 2023-02-27 | -84.62 | $10.06 | 1200 |
| 2023-02-24 | -84.91 | $10.05 | 1775 |
| 2023-02-23 | -86.79 | $10.04 | 500 |
| 2023-02-22 | -88.68 | $10.03 | 944 |
| 2023-02-21 | -88.68 | $10.03 | 48 |
| 2023-02-17 | -88.68 | $10.03 | 13 |
| 2023-02-16 | -87.04 | $10.03 | 16624 |
| 2023-02-15 | -87.04 | $10.03 | 3504 |
| 2023-02-14 | -87.04 | $10.03 | 101687 |
| 2023-02-13 | -85.45 | $10.03 | 207975 |
| 2023-02-10 | -82.46 | $10.03 | 1445 |
| 2023-02-09 | -80.77 | $10.03 | 24325 |
| 2023-02-08 | -79.75 | $10.04 | 1885 |
| 2023-02-07 | -80.77 | $10.03 | 2268 |
| 2023-02-06 | -84.62 | $10.01 | 31924 |
| 2023-02-03 | -84.91 | $10.00 | 33380 |
| 2023-02-02 | -83.02 | $10.01 | 32158 |
| 2023-02-01 | -81.82 | $10.00 | 4130 |
| 2023-01-31 | -76.72 | $10.01 | 18593 |
| 2023-01-30 | -79.31 | $9.99 | 40540 |
| 2023-01-27 | -78.33 | $9.98 | 14863 |
| 2023-01-26 | -78.33 | $9.98 | 2298 |
| 2023-01-25 | -78.33 | $9.98 | 12828 |
| 2023-01-24 | -78.33 | $9.98 | 7176 |
| 2023-01-23 | -78.33 | $9.98 | 2075 |
| 2023-01-20 | -75.81 | $9.98 | 4558 |
| 2023-01-19 | -73.44 | $9.98 | 12056 |
| 2023-01-18 | -75.00 | $9.97 | 229581 |
| 2023-01-17 | -75.00 | $9.97 | 2368 |
| 2023-01-13 | -79.69 | $9.94 | 12451 |
| 2023-01-12 | -77.34 | $9.96 | 8856 |
| 2023-01-11 | -15.79 | $9.97 | 11554 |
| 2023-01-10 | -5.88 | $9.97 | 1.3M |
| 2023-01-09 | -11.76 | $9.96 | 37319 |
| 2023-01-06 | -23.53 | $9.94 | 449741 |
| 2023-01-05 | -14.29 | $9.93 | 1.5M |
| 2023-01-04 | -11.71 | $9.93 | 15278 |
| 2023-01-03 | 0.00 | $9.92 | 57988 |
| 2022-12-30 | -45.45 | $9.87 | 6900 |
| 2022-12-29 | -36.36 | $9.88 | 61169 |
| 2022-12-28 | -36.36 | $9.88 | 5599 |
| 2022-12-27 | -13.64 | $9.91 | 105 |
| 2022-12-23 | -36.36 | $9.88 | 8832 |
| 2022-12-22 | -63.64 | $9.85 | 103 |
| 2022-12-21 | -54.55 | $9.86 | 805 |
| 2022-12-20 | -66.67 | $9.84 | 2508 |
| 2022-12-19 | -66.67 | $9.84 | 11202 |
| 2022-12-16 | 0.00 | $9.92 | 416 |
| 2022-12-15 | -30.77 | $9.88 | 380 |
| 2022-12-14 | -30.77 | $9.88 | 10654 |
| 2022-12-13 | -57.14 | $9.84 | 1546 |
| 2022-12-12 | -17.65 | $9.89 | 133 |
| 2022-12-09 | -41.18 | $9.85 | 3259 |
| 2022-12-08 | -29.41 | $9.87 | 1827 |
| 2022-12-07 | -41.18 | $9.85 | 31472 |
| 2022-12-06 | -52.94 | $9.83 | 11257 |
| 2022-12-05 | -47.06 | $9.84 | 24863 |
| 2022-12-02 | 0.00 | $9.92 | 456 |
| 2022-12-01 | -15.38 | $9.86 | 106 |
| 2022-11-30 | 0.00 | $9.88 | 302 |
| 2022-11-29 | 0.00 | $9.84 | 7078 |
| 2022-11-28 | 0.00 | $9.83 | 347 |
| 2022-11-25 | 0.00 | $9.83 | 5877 |
| 2022-11-23 | -16.67 | $9.81 | 1305 |
| 2022-11-22 | -16.67 | $9.81 | 1900 |
| 2022-11-21 | -16.67 | $9.81 | 114 |
| 2022-11-18 | 0.00 | $9.83 | 621 |
| 2022-11-17 | -23.08 | $9.80 | 57944 |
| 2022-11-16 | -26.92 | $9.80 | 902533 |
| 2022-11-15 | -30.77 | $9.79 | 296318 |
| 2022-11-14 | -46.08 | $9.77 | 23255 |
| 2022-11-11 | -15.38 | $9.81 | — |
| 2022-11-10 | -15.38 | $9.81 | — |
| 2022-11-09 | -15.38 | $9.81 | 511690 |
| 2022-11-08 | -4.00 | $9.82 | — |
| 2022-11-07 | -4.00 | $9.82 | 123005 |
| 2022-11-04 | -12.00 | $9.81 | 6 |
| 2022-11-03 | -12.00 | $9.81 | 54070 |
| 2022-11-02 | -28.00 | $9.79 | 19423 |
| 2022-11-01 | -30.00 | $9.77 | 124499 |
| 2022-10-31 | -58.33 | $9.73 | 83948 |
| 2022-10-28 | -41.67 | $9.75 | 23843 |
| 2022-10-27 | -8.33 | $9.79 | — |
| 2022-10-26 | -7.14 | $9.79 | 1204 |
| 2022-10-25 | -35.71 | $9.75 | 398 |
| 2022-10-24 | 0.00 | $9.80 | 5401 |
| 2022-10-21 | -55.56 | $9.70 | — |
| 2022-10-20 | -55.56 | $9.70 | — |
| 2022-10-19 | -55.56 | $9.70 | 15856 |
| 2022-10-18 | 0.00 | $9.75 | 17 |
| 2022-10-17 | 0.00 | $9.75 | 910 |
| 2022-10-14 | -29.56 | $9.72 | 2105 |
| 2022-10-13 | -11.11 | $9.74 | 150658 |
| 2022-10-12 | -18.75 | $9.73 | — |
| 2022-10-11 | -18.75 | $9.73 | 86900 |
| 2022-10-10 | -25.00 | $9.72 | — |
| 2022-10-07 | -25.00 | $9.72 | 100 |
| 2022-10-06 | -0.13 | $9.74 | — |
| 2022-10-05 | -0.13 | $9.74 | 3 |
| 2022-10-04 | -0.13 | $9.74 | 53124 |
| 2022-10-03 | -57.14 | $9.69 | 23132 |
| 2022-09-30 | -42.86 | $9.70 | 127166 |
| 2022-09-29 | -100.00 | $9.66 | — |
| 2022-09-28 | -100.00 | $9.66 | 18 |
| 2022-09-27 | -100.00 | $9.66 | 75 |
| 2022-09-26 | -100.00 | $9.66 | 72834 |
| 2022-09-23 | -100.00 | $9.66 | 39846 |
| 2022-09-22 | -28.57 | $9.71 | 6148 |
| 2022-09-21 | -14.29 | $9.72 | 13300 |
| 2022-09-20 | 0.00 | $9.72 | 15712 |
| 2022-09-19 | 0.00 | $9.72 | 4500 |
| 2022-09-16 | -41.67 | $9.70 | 3200 |
| 2022-09-15 | -20.00 | $9.70 | 1 |
| 2022-09-14 | -20.00 | $9.70 | 5902 |
| 2022-09-13 | -20.00 | $9.70 | 6255 |
| 2022-09-12 | -62.20 | $9.68 | 1998 |
| 2022-09-09 | -20.00 | $9.70 | 18201 |
| 2022-09-08 | 0.00 | $9.71 | 16297 |
| 2022-09-07 | 0.00 | $9.70 | 130201 |
| 2022-09-06 | -100.00 | $9.66 | 654 |
| 2022-09-02 | -100.00 | $9.66 | 10805 |
| 2022-09-01 | 0.00 | $9.69 | 202 |
| 2022-08-31 | 0.00 | $9.69 | 16 |
| 2022-08-30 | 0.00 | $9.69 | 173 |
| 2022-08-29 | 0.00 | $9.69 | 300 |
| 2022-08-26 | 0.00 | $9.69 | 2213 |
| 2022-08-25 | -75.00 | $9.66 | 473 |
| 2022-08-24 | 0.00 | $9.69 | 11177 |
| 2022-08-23 | -25.00 | $9.68 | 500306 |
| 2022-08-22 | 0.00 | $9.69 | — |
| 2022-08-19 | 0.00 | $9.69 | 980 |
| 2022-08-18 | -25.00 | $9.68 | — |
| 2022-08-17 | -25.00 | $9.68 | 600001 |
| 2022-08-16 | -40.00 | $9.67 | — |
| 2022-08-15 | -34.36 | $9.67 | — |
| 2022-08-12 | -28.57 | $9.67 | 1402 |
| 2022-08-11 | -28.57 | $9.67 | 995 |
| 2022-08-10 | -28.57 | $9.67 | 5314 |
| 2022-08-09 | -25.00 | $9.67 | — |
| 2022-08-08 | -25.00 | $9.67 | 1400 |
| 2022-08-05 | -12.50 | $9.68 | 200 |
| 2022-08-04 | 0.00 | $9.69 | 200 |
| 2022-08-03 | 0.00 | $9.67 | 7767 |
| 2022-08-02 | 0.00 | $9.67 | 1839 |
| 2022-08-01 | -7.14 | $9.67 | 2919 |
| 2022-07-29 | -14.29 | $9.66 | 3009 |
| 2022-07-28 | -22.22 | $9.67 | 212 |
| 2022-07-27 | -33.33 | $9.66 | 200 |
| 2022-07-26 | -38.89 | $9.66 | 6800 |
| 2022-07-25 | -40.00 | $9.65 | 6714 |
| 2022-07-22 | -44.44 | $9.65 | 8323 |
| 2022-07-21 | -44.44 | $9.65 | — |
| 2022-07-20 | -44.44 | $9.65 | 10409 |
| 2022-07-19 | -33.33 | $9.66 | 10201 |
| 2022-07-18 | -55.56 | $9.64 | 23108 |
| 2022-07-15 | -61.11 | $9.64 | 4393 |
| 2022-07-14 | -55.56 | $9.64 | 7946 |
| 2022-07-13 | -55.56 | $9.64 | 2701 |
| 2022-07-12 | -44.44 | $9.65 | 2677 |
| 2022-07-11 | -44.44 | $9.65 | 200 |
| 2022-07-08 | -55.56 | $9.64 | 1751 |
| 2022-07-07 | -44.44 | $9.65 | 51018 |
| 2022-07-06 | -44.44 | $9.65 | 400 |
| 2022-07-05 | -44.44 | $9.65 | 289546 |
| 2022-07-01 | -44.44 | $9.65 | 216 |
| 2022-06-30 | -88.89 | $9.61 | 3.5M |
| 2022-06-29 | -85.71 | $9.63 | 750023 |
| 2022-06-28 | -57.14 | $9.65 | — |
| 2022-06-27 | -57.14 | $9.65 | 301752 |
| 2022-06-24 | -57.14 | $9.65 | 468 |
| 2022-06-23 | 0.00 | $9.69 | — |
| 2022-06-22 | 0.00 | $9.69 | 21606 |
| 2022-06-21 | -14.29 | $9.68 | 686 |
| 2022-06-17 | 0.00 | $9.69 | 19484 |
| 2022-06-16 | 0.00 | $9.69 | 6 |
| 2022-06-15 | 0.00 | $9.69 | 50607 |
| 2022-06-14 | -100.00 | $9.62 | 3367 |
| 2022-06-13 | -40.00 | $9.65 | 5 |
| 2022-06-10 | -40.00 | $9.65 | — |
| 2022-06-09 | -40.00 | $9.65 | 5 |
| 2022-06-08 | -40.00 | $9.65 | 6 |
| 2022-06-07 | -57.14 | $9.65 | — |
| 2022-06-06 | -70.00 | $9.65 | 8284 |
| 2022-06-03 | -80.00 | $9.64 | 115 |
| 2022-06-02 | -60.00 | $9.66 | 260 |
| 2022-06-01 | -100.00 | $9.62 | — |
| 2022-05-31 | -100.00 | $9.62 | 3650 |
| 2022-05-27 | -66.67 | $9.66 | 188702 |
| 2022-05-26 | -55.56 | $9.67 | — |
| 2022-05-25 | -55.56 | $9.67 | 5 |
| 2022-05-24 | -55.56 | $9.67 | — |
| 2022-05-23 | -55.56 | $9.67 | — |
| 2022-05-20 | -55.56 | $9.67 | — |
| 2022-05-19 | -55.56 | $9.67 | 2 |
| 2022-05-18 | -55.56 | $9.67 | — |
| 2022-05-17 | -55.56 | $9.67 | 15 |
| 2022-05-16 | -55.56 | $9.67 | 200005 |
| 2022-05-13 | -88.89 | $9.64 | — |
| 2022-05-12 | -72.73 | $9.64 | — |
| 2022-05-11 | -72.73 | $9.64 | 8167 |
| 2022-05-10 | -81.82 | $9.63 | 10951 |
| 2022-05-09 | 0.00 | $9.72 | 5 |
| 2022-05-06 | 0.00 | $9.72 | 400 |
| 2022-05-05 | 0.00 | $9.72 | 1589 |
| 2022-05-04 | -9.09 | $9.71 | 209 |
| 2022-05-03 | -18.18 | $9.70 | 200 |
| 2022-05-02 | -9.09 | $9.71 | 8026 |
| 2022-04-29 | -18.18 | $9.70 | 5 |
| 2022-04-28 | -18.18 | $9.70 | 304671 |
| 2022-04-27 | -18.18 | $9.70 | 23084 |
| 2022-04-26 | -9.09 | $9.71 | 2491 |
| 2022-04-25 | 0.00 | $9.72 | 392 |
| 2022-04-22 | 0.00 | $9.71 | — |
| 2022-04-21 | 0.00 | $9.71 | 424 |
| 2022-04-20 | -11.11 | $9.69 | 2290 |
| 2022-04-19 | -33.33 | $9.67 | 889 |
| 2022-04-18 | -44.44 | $9.66 | 108 |
| 2022-04-14 | -11.11 | $9.69 | 6406 |
| 2022-04-13 | -25.00 | $9.68 | 16195 |
| 2022-04-12 | -50.00 | $9.66 | 849 |
| 2022-04-11 | -58.82 | $9.65 | 207 |
| 2022-04-08 | -29.41 | $9.68 | — |
| 2022-04-07 | -29.41 | $9.68 | — |
| 2022-04-06 | -29.41 | $9.68 | 1917 |
| 2022-04-05 | -23.53 | $9.68 | 1847 |
| 2022-04-04 | 0.00 | $9.70 | 93 |
| 2022-04-01 | 0.00 | $9.70 | 28 |
| 2022-03-31 | 0.00 | $9.70 | 1547 |
| 2022-03-30 | -14.29 | $9.66 | 2694 |
| 2022-03-29 | -14.29 | $9.66 | 10 |
| 2022-03-28 | -11.11 | $9.66 | 965 |
| 2022-03-25 | 0.00 | $9.67 | 896 |
| 2022-03-24 | -22.22 | $9.65 | 57886 |
| 2022-03-23 | -18.66 | $9.65 | 1 |
| 2022-03-22 | -61.62 | $9.65 | 3204 |
| 2022-03-21 | -52.82 | $9.67 | 1807 |
| 2022-03-18 | -74.30 | $9.67 | 116141 |
| 2022-03-17 | -81.50 | $9.64 | 208222 |
| 2022-03-16 | -86.29 | $9.62 | 441 |
| 2022-03-15 | -86.29 | $9.62 | 23798 |
| 2022-03-14 | -81.50 | $9.64 | 16 |
| 2022-03-11 | -81.50 | $9.64 | — |
| 2022-03-10 | -81.50 | $9.64 | 697874 |
| 2022-03-09 | -81.50 | $9.64 | 150824 |
| 2022-03-08 | -86.29 | $9.62 | 50052 |
| 2022-03-07 | -83.89 | $9.63 | 2 |
| 2022-03-04 | -83.89 | $9.63 | 3112 |
| 2022-03-03 | -83.89 | $9.63 | 13904 |
| 2022-03-02 | -83.89 | $9.63 | 53900 |
| 2022-03-01 | -93.48 | $9.59 | 745 |
| 2022-02-28 | -83.89 | $9.63 | 2918 |
| 2022-02-25 | -81.50 | $9.64 | 4258 |
| 2022-02-24 | -83.89 | $9.63 | 6594 |
| 2022-02-23 | -86.84 | $9.65 | 468 |
| 2022-02-22 | -90.00 | $9.64 | 29680 |
| 2022-02-18 | -81.58 | $9.67 | 24300 |
| 2022-02-17 | -78.57 | $9.62 | 8744 |
| 2022-02-16 | -64.29 | $9.63 | 1101 |
| 2022-02-15 | -100.00 | $9.60 | 12753 |
| 2022-02-14 | -42.86 | $9.64 | 936 |
| 2022-02-11 | -92.86 | $9.61 | 3237 |
| 2022-02-10 | -44.44 | $9.65 | 56 |
| 2022-02-09 | -44.44 | $9.65 | 29909 |
| 2022-02-08 | -90.00 | $9.61 | 409621 |
| 2022-02-07 | -70.00 | $9.63 | 2640 |
| 2022-02-04 | -50.00 | $9.65 | 2 |
| 2022-02-03 | -50.00 | $9.65 | 1089 |
| 2022-02-02 | -80.00 | $9.62 | 221 |
| 2022-02-01 | -50.00 | $9.65 | — |
| 2022-01-31 | -50.00 | $9.65 | 636 |
| 2022-01-28 | -70.00 | $9.63 | 200 |
| 2022-01-27 | -60.00 | $9.64 | 5201 |
| 2022-01-26 | -100.00 | $9.60 | — |
| 2022-01-25 | -100.00 | $9.60 | 2001 |
| 2022-01-24 | -82.80 | $9.62 | 15802 |
| 2022-01-21 | -100.00 | $9.62 | 5218 |
| 2022-01-20 | -50.00 | $9.66 | 343 |
| 2022-01-19 | -87.50 | $9.63 | 17677 |
| 2022-01-18 | -100.00 | $9.62 | 4171 |
| 2022-01-14 | -66.67 | $9.65 | 6734 |
| 2022-01-13 | -53.33 | $9.66 | 566507 |
| 2022-01-12 | -53.33 | $9.66 | 58382 |
| 2022-01-11 | -53.33 | $9.66 | 369262 |
| 2022-01-10 | -26.67 | $9.68 | 18403 |
| 2022-01-07 | -28.57 | $9.70 | 35449 |
| 2022-01-06 | -47.62 | $9.68 | 57 |
| 2022-01-05 | -47.62 | $9.68 | 11 |
| 2022-01-04 | -47.62 | $9.68 | 18867 |
| 2022-01-03 | -89.91 | $9.68 | 57591 |
| 2021-12-31 | -88.07 | $9.69 | 83 |
| 2021-12-30 | -88.07 | $9.69 | 30026 |
| 2021-12-29 | -93.58 | $9.66 | 6434 |
| 2021-12-28 | -93.58 | $9.66 | 3486 |
| 2021-12-27 | -89.91 | $9.68 | 9162 |
| 2021-12-23 | -91.74 | $9.67 | 11372 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
22.42
2025-06-05
Close Price
$11.40
Vol: 21300Average Directional Index - Detailed Analysis
Minimum
5.14
Average
52.86
Maximum
87.07
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-06-05 | 22.42 | $11.40 | 21300 |
| 2025-06-04 | 23.42 | $9.98 | 634 |
| 2025-06-03 | 23.02 | $11.05 | 3 |
| 2025-06-02 | 23.47 | $11.05 | 1 |
| 2025-05-30 | 23.95 | $11.05 | 6003 |
| 2025-05-29 | 24.45 | $8.44 | 2200 |
| 2025-05-28 | 24.95 | $8.50 | 1110 |
| 2025-05-27 | 25.87 | $11.00 | 700 |
| 2025-05-23 | 25.94 | $9.05 | 100 |
| 2025-05-22 | 26.98 | $9.00 | 400 |
| 2025-05-21 | 28.09 | $11.10 | 2200 |
| 2025-05-20 | 29.25 | $9.25 | 300 |
| 2025-05-19 | 29.87 | $9.44 | 200 |
| 2025-05-16 | 30.63 | $9.25 | 200 |
| 2025-05-15 | 31.29 | $8.70 | 1300 |
| 2025-05-14 | 31.98 | $12.00 | — |
| 2025-05-13 | 31.97 | $12.00 | 12600 |
| 2025-05-12 | 31.96 | $11.28 | 3300 |
| 2025-05-09 | 30.79 | $10.80 | 9500 |
| 2025-05-08 | 29.98 | $11.04 | 6800 |
| 2025-05-07 | 29.18 | $11.05 | 23000 |
| 2025-05-06 | 28.09 | $11.10 | 46000 |
| 2025-05-05 | 27.66 | $10.99 | — |
| 2025-05-02 | 29.11 | $10.99 | — |
| 2025-05-01 | 30.64 | $10.99 | — |
| 2025-04-30 | 32.25 | $10.99 | — |
| 2025-04-29 | 33.94 | $10.99 | 1500 |
| 2025-04-28 | 35.72 | $11.00 | 600 |
| 2025-04-25 | 37.58 | $10.84 | — |
| 2025-04-24 | 39.33 | $10.84 | 9000 |
| 2025-04-23 | 41.18 | $10.80 | 3222 |
| 2025-04-22 | 43.07 | $10.70 | 3 |
| 2025-04-21 | 44.91 | $10.70 | — |
| 2025-04-17 | 46.85 | $10.70 | — |
| 2025-04-16 | 48.89 | $10.70 | 2200 |
| 2025-04-15 | 51.04 | $10.66 | 500 |
| 2025-04-14 | 53.26 | $10.80 | 8 |
| 2025-04-11 | 55.73 | $10.80 | 800 |
| 2025-04-10 | 58.33 | $10.80 | — |
| 2025-04-09 | 61.07 | $10.80 | 700 |
| 2025-04-08 | 63.95 | $10.80 | 800 |
| 2025-04-07 | 66.89 | $10.80 | 1400 |
| 2025-04-04 | 69.99 | $10.50 | 11200 |
| 2025-04-03 | 73.51 | $11.67 | 19200 |
| 2025-04-02 | 72.18 | $10.85 | 6036 |
| 2025-04-01 | 71.57 | $10.85 | 6800 |
| 2025-03-31 | 70.93 | $10.88 | 3500 |
| 2025-03-28 | 70.80 | $10.79 | 900 |
| 2025-03-27 | 71.07 | $10.81 | — |
| 2025-03-26 | 71.82 | $10.82 | 201 |
| 2025-03-25 | 71.88 | $10.83 | 220 |
| 2025-03-24 | 71.11 | $10.80 | — |
| 2025-03-21 | 70.56 | $10.80 | 5006 |
| 2025-03-20 | 69.97 | $10.80 | 4000 |
| 2025-03-19 | 69.36 | $10.80 | — |
| 2025-03-18 | 68.71 | $10.80 | — |
| 2025-03-17 | 68.03 | $10.80 | 2000 |
| 2025-03-14 | 67.32 | $10.77 | 1501 |
| 2025-03-13 | 66.90 | $10.76 | — |
| 2025-03-12 | 66.64 | $10.76 | — |
| 2025-03-11 | 66.35 | $10.76 | — |
| 2025-03-10 | 66.05 | $10.76 | — |
| 2025-03-07 | 65.74 | $10.76 | — |
| 2025-03-06 | 65.41 | $10.76 | — |
| 2025-03-05 | 65.06 | $10.76 | — |
| 2025-03-04 | 64.70 | $10.76 | — |
| 2025-03-03 | 64.31 | $10.76 | — |
| 2025-02-28 | 63.91 | $10.76 | — |
| 2025-02-27 | 63.48 | $10.76 | — |
| 2025-02-26 | 63.03 | $10.76 | 1900 |
| 2025-02-25 | 62.56 | $10.75 | — |
| 2025-02-24 | 62.17 | $10.75 | — |
| 2025-02-21 | 61.76 | $10.75 | — |
| 2025-02-20 | 61.33 | $10.75 | 496 |
| 2025-02-19 | 60.87 | $10.75 | 403 |
| 2025-02-18 | 60.39 | $10.75 | 114 |
| 2025-02-14 | 59.89 | $10.75 | 101 |
| 2025-02-13 | 59.36 | $10.75 | — |
| 2025-02-12 | 58.80 | $10.75 | — |
| 2025-02-11 | 58.21 | $10.75 | 1609 |
| 2025-02-10 | 57.59 | $10.75 | — |
| 2025-02-07 | 56.94 | $10.75 | — |
| 2025-02-06 | 56.25 | $10.75 | 1609 |
| 2025-02-05 | 55.53 | $10.71 | — |
| 2025-02-04 | 55.05 | $10.71 | — |
| 2025-02-03 | 54.55 | $10.71 | — |
| 2025-01-31 | 54.01 | $10.71 | — |
| 2025-01-30 | 53.45 | $10.71 | — |
| 2025-01-29 | 52.86 | $10.71 | — |
| 2025-01-28 | 52.24 | $10.71 | — |
| 2025-01-27 | 51.59 | $10.71 | 11226 |
| 2025-01-24 | 50.90 | $10.72 | 6417 |
| 2025-01-23 | 50.74 | $10.65 | 300 |
| 2025-01-22 | 50.99 | $10.65 | — |
| 2025-01-21 | 51.64 | $10.65 | 1112 |
| 2025-01-17 | 52.33 | $10.62 | 1940 |
| 2025-01-16 | 53.19 | $10.63 | 419 |
| 2025-01-15 | 53.79 | $10.64 | — |
| 2025-01-14 | 54.10 | $10.64 | — |
| 2025-01-13 | 54.44 | $10.64 | 323 |
| 2025-01-10 | 54.79 | $10.62 | — |
| 2025-01-08 | 55.37 | $10.62 | 400 |
| 2025-01-07 | 55.99 | $10.64 | 711 |
| 2025-01-06 | 56.06 | $10.60 | 200 |
| 2025-01-03 | 56.54 | $10.60 | 1574 |
| 2025-01-02 | 57.04 | $10.59 | — |
| 2024-12-31 | 57.68 | $10.59 | — |
| 2024-12-30 | 58.36 | $10.59 | — |
| 2024-12-27 | 59.07 | $10.59 | 201 |
| 2024-12-26 | 59.82 | $10.58 | — |
| 2024-12-24 | 60.70 | $10.58 | — |
| 2024-12-23 | 61.63 | $10.58 | 600 |
| 2024-12-20 | 62.61 | $10.60 | — |
| 2024-12-19 | 63.19 | $10.60 | 340 |
| 2024-12-18 | 63.79 | $10.58 | 3349 |
| 2024-12-17 | 64.43 | $10.62 | — |
| 2024-12-16 | 64.17 | $10.62 | — |
| 2024-12-13 | 63.90 | $10.62 | — |
| 2024-12-12 | 63.61 | $10.62 | — |
| 2024-12-11 | 63.31 | $10.62 | — |
| 2024-12-10 | 62.99 | $10.62 | 1226 |
| 2024-12-09 | 62.66 | $10.60 | 8500 |
| 2024-12-06 | 62.38 | $10.54 | — |
| 2024-12-05 | 62.33 | $10.54 | — |
| 2024-12-04 | 62.28 | $10.54 | 104 |
| 2024-12-03 | 62.23 | $10.52 | — |
| 2024-12-02 | 62.26 | $10.52 | — |
| 2024-11-29 | 62.29 | $10.52 | — |
| 2024-11-27 | 62.32 | $10.52 | — |
| 2024-11-26 | 62.35 | $10.52 | — |
| 2024-11-25 | 62.39 | $10.52 | 629 |
| 2024-11-22 | 62.42 | $10.52 | 206 |
| 2024-11-21 | 62.46 | $10.52 | 202 |
| 2024-11-20 | 62.50 | $10.52 | 110 |
| 2024-11-19 | 62.54 | $10.51 | 1701 |
| 2024-11-18 | 62.59 | $10.51 | 1300 |
| 2024-11-15 | 62.66 | $10.52 | — |
| 2024-11-14 | 62.63 | $10.52 | — |
| 2024-11-13 | 62.60 | $10.52 | — |
| 2024-11-12 | 62.57 | $10.52 | — |
| 2024-11-11 | 62.53 | $10.52 | 105 |
| 2024-11-08 | 62.49 | $10.52 | 302 |
| 2024-11-07 | 62.45 | $10.52 | — |
| 2024-11-06 | 62.41 | $10.52 | 1112 |
| 2024-11-05 | 62.37 | $10.52 | — |
| 2024-11-04 | 62.32 | $10.52 | — |
| 2024-11-01 | 62.28 | $10.52 | 700 |
| 2024-10-31 | 62.23 | $10.51 | — |
| 2024-10-30 | 62.19 | $10.51 | 13948 |
| 2024-10-29 | 62.15 | $10.51 | 384449 |
| 2024-10-28 | 62.10 | $10.51 | — |
| 2024-10-25 | 62.00 | $10.51 | — |
| 2024-10-24 | 61.90 | $10.51 | 24706 |
| 2024-10-23 | 61.79 | $10.54 | 1900 |
| 2024-10-22 | 61.63 | $10.56 | — |
| 2024-10-21 | 61.27 | $10.56 | — |
| 2024-10-18 | 60.90 | $10.57 | 3596 |
| 2024-10-17 | 60.51 | $10.52 | — |
| 2024-10-16 | 60.14 | $10.52 | — |
| 2024-10-15 | 59.74 | $10.52 | — |
| 2024-10-14 | 59.33 | $10.52 | — |
| 2024-10-11 | 58.89 | $10.52 | 1800 |
| 2024-10-10 | 58.44 | $10.51 | 3000 |
| 2024-10-09 | 58.03 | $10.50 | 2606 |
| 2024-10-08 | 57.60 | $10.54 | 2106 |
| 2024-10-07 | 57.15 | $10.52 | 161000 |
| 2024-10-04 | 56.69 | $10.54 | 596700 |
| 2024-10-03 | 56.20 | $10.54 | 1538 |
| 2024-10-02 | 55.66 | $10.54 | 5700 |
| 2024-10-01 | 55.10 | $10.68 | 66700 |
| 2024-09-30 | 54.50 | $11.59 | 677710 |
| 2024-09-27 | 52.85 | $10.76 | 400100 |
| 2024-09-26 | 51.39 | $11.00 | 300 |
| 2024-09-25 | 49.00 | $11.20 | 6341 |
| 2024-09-24 | 46.49 | $10.75 | 635200 |
| 2024-09-23 | 45.56 | $10.68 | 2500 |
| 2024-09-20 | 45.25 | $10.68 | 7033 |
| 2024-09-19 | 44.91 | $10.69 | 12509 |
| 2024-09-18 | 44.68 | $10.67 | 592 |
| 2024-09-17 | 44.69 | $10.68 | 4000 |
| 2024-09-16 | 44.70 | $10.67 | 375800 |
| 2024-09-13 | 44.84 | $10.66 | 80003 |
| 2024-09-12 | 45.14 | $10.66 | — |
| 2024-09-11 | 45.44 | $10.66 | 331300 |
| 2024-09-10 | 45.77 | $10.63 | 1400 |
| 2024-09-09 | 46.53 | $10.62 | 100 |
| 2024-09-06 | 47.49 | $10.62 | — |
| 2024-09-05 | 48.50 | $10.62 | 1808 |
| 2024-09-04 | 49.56 | $10.65 | 1600 |
| 2024-09-03 | 49.83 | $10.62 | — |
| 2024-08-30 | 50.67 | $10.62 | — |
| 2024-08-29 | 51.55 | $10.62 | 643 |
| 2024-08-28 | 52.48 | $10.64 | 23 |
| 2024-08-27 | 52.83 | $10.64 | 3540 |
| 2024-08-26 | 53.19 | $10.64 | — |
| 2024-08-23 | 52.91 | $10.64 | — |
| 2024-08-22 | 52.61 | $10.64 | 2202 |
| 2024-08-21 | 52.29 | $10.64 | 273302 |
| 2024-08-20 | 51.96 | $10.65 | 5600 |
| 2024-08-19 | 51.61 | $10.61 | 238 |
| 2024-08-16 | 51.59 | $10.61 | 103 |
| 2024-08-15 | 51.56 | $10.61 | 200 |
| 2024-08-14 | 51.53 | $10.61 | 107 |
| 2024-08-13 | 51.50 | $10.61 | 1835 |
| 2024-08-12 | 51.47 | $10.61 | 1212 |
| 2024-08-09 | 51.43 | $10.63 | 200333 |
| 2024-08-08 | 51.16 | $10.75 | 2700 |
| 2024-08-07 | 50.38 | $10.60 | 600 |
| 2024-08-06 | 50.89 | $10.60 | 225 |
| 2024-08-05 | 51.41 | $10.62 | — |
| 2024-08-02 | 51.25 | $10.62 | 2100 |
| 2024-08-01 | 51.08 | $10.61 | 946 |
| 2024-07-31 | 51.00 | $10.60 | 1421 |
| 2024-07-30 | 51.04 | $10.63 | 4032 |
| 2024-07-29 | 51.08 | $10.59 | 300 |
| 2024-07-26 | 51.64 | $10.60 | 500 |
| 2024-07-25 | 52.23 | $10.60 | 232004 |
| 2024-07-24 | 52.84 | $10.58 | 35500 |
| 2024-07-23 | 53.79 | $10.59 | 643 |
| 2024-07-22 | 54.45 | $10.59 | 5138 |
| 2024-07-19 | 54.81 | $10.57 | 419 |
| 2024-07-18 | 55.45 | $10.57 | 2478 |
| 2024-07-17 | 56.12 | $10.57 | 2201 |
| 2024-07-15 | 56.83 | $10.57 | 425 |
| 2024-07-11 | 57.58 | $10.57 | 1896 |
| 2024-07-10 | 58.62 | $10.57 | 3821 |
| 2024-07-08 | 59.71 | $10.58 | 20781 |
| 2024-07-05 | 60.86 | $10.58 | 2957 |
| 2024-07-02 | 61.81 | $10.58 | 1242 |
| 2024-06-27 | 62.80 | $10.55 | 1556 |
| 2024-06-26 | 64.06 | $10.58 | 365 |
| 2024-06-24 | 64.55 | $10.55 | 350137 |
| 2024-06-21 | 65.35 | $10.54 | 4050 |
| 2024-06-20 | 66.31 | $10.54 | 815 |
| 2024-06-17 | 67.31 | $10.54 | 131 |
| 2024-06-06 | 68.37 | $10.58 | 439 |
| 2024-06-05 | 68.25 | $10.58 | 456 |
| 2024-06-04 | 68.12 | $10.58 | 1148 |
| 2024-06-03 | 67.98 | $10.55 | 1439 |
| 2024-05-29 | 68.01 | $10.52 | 52689 |
| 2024-05-28 | 68.26 | $10.52 | 100 |
| 2024-05-24 | 68.17 | $10.52 | 335 |
| 2024-05-23 | 68.07 | $10.52 | — |
| 2024-05-17 | 67.64 | $10.52 | 50854 |
| 2024-05-16 | 67.18 | $10.55 | 2736 |
| 2024-05-13 | 66.69 | $10.50 | 6 |
| 2024-05-09 | 66.42 | $10.50 | 8064 |
| 2024-05-08 | 66.14 | $10.50 | 6777 |
| 2024-05-07 | 65.84 | $10.50 | 831 |
| 2024-05-01 | 65.53 | $10.50 | 15169 |
| 2024-04-30 | 65.47 | $10.49 | 2887 |
| 2024-04-29 | 65.48 | $10.50 | 8261 |
| 2024-04-23 | 65.17 | $10.49 | 524 |
| 2024-04-22 | 64.90 | $10.50 | 3364 |
| 2024-04-18 | 64.62 | $10.48 | 3129 |
| 2024-04-17 | 64.37 | $10.49 | 97393 |
| 2024-04-15 | 64.11 | $10.46 | 1603 |
| 2024-04-12 | 63.94 | $10.45 | 120 |
| 2024-04-11 | 63.87 | $10.45 | 11484 |
| 2024-04-10 | 63.80 | $10.46 | 13055 |
| 2024-04-09 | 63.72 | $10.44 | 25085 |
| 2024-04-05 | 64.00 | $10.44 | 10540 |
| 2024-04-04 | 64.30 | $10.44 | 52658 |
| 2024-04-03 | 64.68 | $10.43 | 4 |
| 2024-04-02 | 65.07 | $10.43 | — |
| 2024-04-01 | 65.49 | $10.43 | — |
| 2024-03-28 | 65.93 | $10.43 | — |
| 2024-03-27 | 66.40 | $10.43 | 21575 |
| 2024-03-26 | 66.89 | $10.42 | 2 |
| 2024-03-25 | 67.46 | $10.41 | 536 |
| 2024-03-21 | 68.10 | $10.42 | 79390 |
| 2024-03-20 | 68.79 | $10.40 | 422 |
| 2024-03-19 | 69.61 | $10.42 | 21804 |
| 2024-03-18 | 70.30 | $10.40 | 585 |
| 2024-03-15 | 71.03 | $10.41 | 8473 |
| 2024-03-14 | 71.81 | $10.44 | 191 |
| 2024-03-13 | 72.00 | $10.40 | 4868 |
| 2024-03-12 | 72.30 | $10.40 | 2097 |
| 2024-03-11 | 72.64 | $10.41 | 46 |
| 2024-03-08 | 73.00 | $10.41 | 3228 |
| 2024-03-07 | 73.39 | $10.40 | 29785 |
| 2024-03-04 | 73.82 | $10.40 | 1975 |
| 2024-02-28 | 74.27 | $10.38 | 40406 |
| 2024-02-27 | 74.78 | $10.40 | 26819 |
| 2024-02-26 | 75.19 | $10.39 | 57550 |
| 2024-02-23 | 75.64 | $10.37 | 100 |
| 2024-02-22 | 76.17 | $10.37 | 24016 |
| 2024-02-21 | 76.72 | $10.38 | 347310 |
| 2024-02-20 | 77.19 | $10.39 | — |
| 2024-02-16 | 77.59 | $10.39 | — |
| 2024-02-15 | 78.01 | $10.39 | 2102 |
| 2024-02-14 | 78.46 | $10.40 | — |
| 2024-02-13 | 78.83 | $10.40 | — |
| 2024-02-12 | 79.23 | $10.40 | — |
| 2024-02-09 | 79.64 | $10.40 | 9113 |
| 2024-02-08 | 80.08 | $10.40 | 116 |
| 2024-02-07 | 80.32 | $10.38 | 5290 |
| 2024-02-06 | 80.56 | $10.38 | 144 |
| 2024-02-05 | 80.84 | $10.37 | 2637 |
| 2024-02-02 | 81.15 | $10.37 | 125 |
| 2024-02-01 | 81.47 | $10.37 | 149 |
| 2024-01-31 | 81.81 | $10.34 | 191 |
| 2024-01-30 | 82.19 | $10.34 | 1106 |
| 2024-01-29 | 82.59 | $10.35 | 77908 |
| 2024-01-26 | 82.95 | $10.35 | 13406 |
| 2024-01-25 | 83.35 | $10.35 | 12813 |
| 2024-01-24 | 83.71 | $10.35 | 10138 |
| 2024-01-23 | 84.10 | $10.35 | 14313 |
| 2024-01-22 | 84.50 | $10.35 | 82735 |
| 2024-01-19 | 84.84 | $10.35 | — |
| 2024-01-18 | 85.20 | $10.35 | — |
| 2024-01-17 | 85.58 | $10.35 | 1323 |
| 2024-01-16 | 85.98 | $10.32 | 421091 |
| 2024-01-12 | 86.40 | $10.34 | 8305 |
| 2024-01-11 | 86.78 | $10.41 | 27351 |
| 2024-01-10 | 87.01 | $10.52 | 1.0M |
| 2024-01-09 | 87.07 | $11.32 | 2451 |
| 2024-01-08 | 86.56 | $10.48 | — |
| 2024-01-05 | 86.08 | $10.48 | 20673 |
| 2024-01-04 | 85.59 | $10.43 | 533 |
| 2024-01-03 | 85.07 | $10.45 | — |
| 2024-01-02 | 84.44 | $10.45 | 36913 |
| 2023-12-29 | 83.78 | $10.45 | 29683 |
| 2023-12-28 | 83.09 | $10.43 | 37360 |
| 2023-12-27 | 82.36 | $10.44 | 1352 |
| 2023-12-26 | 81.65 | $10.43 | 213614 |
| 2023-12-22 | 80.92 | $10.42 | 268470 |
| 2023-12-21 | 80.16 | $10.43 | 28595 |
| 2023-12-20 | 79.27 | $10.43 | 727 |
| 2023-12-19 | 78.41 | $10.46 | 19255 |
| 2023-12-18 | 77.51 | $10.47 | 116532 |
| 2023-12-15 | 76.56 | $10.44 | 1475 |
| 2023-12-14 | 75.59 | $10.44 | 340 |
| 2023-12-13 | 74.62 | $10.45 | 96090 |
| 2023-12-12 | 73.59 | $10.46 | 15329 |
| 2023-12-11 | 72.50 | $10.46 | 520077 |
| 2023-12-08 | 71.36 | $10.46 | 177423 |
| 2023-12-07 | 70.26 | $10.46 | 17112 |
| 2023-12-06 | 68.90 | $10.45 | 1027 |
| 2023-12-05 | 67.55 | $10.45 | 6760 |
| 2023-12-04 | 66.14 | $10.45 | 12173 |
| 2023-12-01 | 64.68 | $10.45 | 6373 |
| 2023-11-30 | 63.06 | $10.44 | 12076 |
| 2023-11-29 | 62.61 | $10.41 | 201149 |
| 2023-11-28 | 62.29 | $10.42 | 102 |
| 2023-11-27 | 61.48 | $10.42 | 100 |
| 2023-11-24 | 60.63 | $10.42 | 105 |
| 2023-11-22 | 59.73 | $10.42 | 104 |
| 2023-11-21 | 58.78 | $10.41 | 2424 |
| 2023-11-20 | 57.84 | $10.40 | 4225 |
| 2023-11-17 | 56.85 | $10.40 | 6055 |
| 2023-11-16 | 55.86 | $10.40 | 100467 |
| 2023-11-15 | 54.81 | $10.40 | 16913 |
| 2023-11-14 | 53.77 | $10.40 | 17378 |
| 2023-11-13 | 52.30 | $10.48 | 8678 |
| 2023-11-10 | 50.76 | $10.41 | — |
| 2023-11-09 | 49.45 | $10.41 | 271 |
| 2023-11-08 | 48.08 | $10.39 | — |
| 2023-11-07 | 46.76 | $10.39 | 51497 |
| 2023-11-06 | 45.37 | $10.38 | 18526 |
| 2023-11-03 | 43.97 | $10.38 | 25761 |
| 2023-11-02 | 42.56 | $10.37 | 37703 |
| 2023-11-01 | 41.08 | $10.37 | 1528 |
| 2023-10-31 | 39.51 | $10.38 | 43085 |
| 2023-10-30 | 37.87 | $10.38 | 59247 |
| 2023-10-27 | 37.30 | $10.37 | 852 |
| 2023-10-26 | 36.98 | $10.37 | 39404 |
| 2023-10-25 | 36.63 | $10.37 | 614 |
| 2023-10-24 | 36.27 | $10.37 | — |
| 2023-10-23 | 35.44 | $10.37 | 256 |
| 2023-10-20 | 34.63 | $10.37 | 825638 |
| 2023-10-19 | 33.79 | $10.36 | 1782 |
| 2023-10-18 | 34.80 | $10.36 | 2936 |
| 2023-10-17 | 35.86 | $10.36 | 606509 |
| 2023-10-16 | 36.98 | $10.36 | 15583 |
| 2023-10-13 | 38.34 | $10.35 | 118232 |
| 2023-10-12 | 39.77 | $10.35 | 82128 |
| 2023-10-11 | 41.06 | $10.36 | 9942 |
| 2023-10-10 | 42.41 | $10.36 | 1.5M |
| 2023-10-09 | 43.83 | $10.35 | 160217 |
| 2023-10-06 | 45.64 | $10.34 | 125715 |
| 2023-10-05 | 47.55 | $10.34 | 2.9M |
| 2023-10-04 | 49.56 | $10.34 | 1.0M |
| 2023-10-03 | 51.67 | $10.33 | 1.6M |
| 2023-10-02 | 53.89 | $10.34 | 6.4M |
| 2023-09-29 | 56.23 | $10.33 | 4.0M |
| 2023-09-28 | 58.70 | $10.39 | 599974 |
| 2023-09-27 | 61.29 | $10.40 | 378186 |
| 2023-09-26 | 63.74 | $10.39 | 1.8M |
| 2023-09-25 | 66.31 | $10.38 | 3.6M |
| 2023-09-22 | 69.23 | $10.38 | 1.9M |
| 2023-09-21 | 70.22 | $10.39 | 24.2M |
| 2023-09-20 | 70.79 | $10.39 | 9.2M |
| 2023-09-19 | 70.88 | $10.37 | 142260 |
| 2023-09-18 | 71.32 | $10.36 | 142047 |
| 2023-09-15 | 71.88 | $10.36 | 25775 |
| 2023-09-14 | 72.47 | $10.37 | 192696 |
| 2023-09-13 | 73.10 | $10.37 | 244693 |
| 2023-09-12 | 73.88 | $10.36 | 1.6M |
| 2023-09-11 | 74.71 | $10.36 | 70044 |
| 2023-09-08 | 75.65 | $10.37 | 664617 |
| 2023-09-07 | 76.15 | $10.35 | 175219 |
| 2023-09-06 | 76.88 | $10.35 | 104441 |
| 2023-09-05 | 77.67 | $10.33 | — |
| 2023-09-01 | 78.76 | $10.33 | 25065 |
| 2023-08-31 | 79.90 | $10.32 | 15104 |
| 2023-08-30 | 81.11 | $10.34 | 2152 |
| 2023-08-29 | 81.35 | $10.34 | 5288 |
| 2023-08-28 | 81.61 | $10.33 | — |
| 2023-08-25 | 81.99 | $10.33 | 203486 |
| 2023-08-24 | 82.39 | $10.34 | 751426 |
| 2023-08-23 | 82.82 | $10.33 | 275091 |
| 2023-08-22 | 83.30 | $10.33 | — |
| 2023-08-21 | 83.31 | $10.33 | 971 |
| 2023-08-18 | 83.33 | $10.32 | 100 |
| 2023-08-17 | 83.39 | $10.32 | 10833 |
| 2023-08-16 | 83.46 | $10.32 | 30809 |
| 2023-08-15 | 83.57 | $10.31 | 2991 |
| 2023-08-14 | 83.74 | $10.31 | 12786 |
| 2023-08-11 | 83.91 | $10.32 | 2119 |
| 2023-08-10 | 84.10 | $10.32 | 121921 |
| 2023-08-09 | 84.29 | $10.31 | 15334 |
| 2023-08-08 | 84.11 | $10.30 | 29471 |
| 2023-08-07 | 83.92 | $10.31 | 32956 |
| 2023-08-04 | 83.77 | $10.29 | 5692 |
| 2023-08-03 | 83.64 | $10.31 | 10951 |
| 2023-08-02 | 83.50 | $10.30 | 111526 |
| 2023-08-01 | 83.35 | $10.28 | 52972 |
| 2023-07-31 | 83.24 | $10.29 | 182640 |
| 2023-07-28 | 83.12 | $10.28 | 100953 |
| 2023-07-27 | 83.03 | $10.29 | 1.1M |
| 2023-07-26 | 82.93 | $10.28 | 5502 |
| 2023-07-25 | 82.86 | $10.28 | 605764 |
| 2023-07-24 | 82.79 | $10.29 | 18559 |
| 2023-07-21 | 82.42 | $10.29 | 26386 |
| 2023-07-20 | 82.04 | $10.28 | 100882 |
| 2023-07-19 | 81.64 | $10.28 | 852576 |
| 2023-07-18 | 81.22 | $10.29 | 364 |
| 2023-07-17 | 80.78 | $10.28 | 180548 |
| 2023-07-14 | 80.32 | $10.28 | 78710 |
| 2023-07-13 | 79.84 | $10.27 | 1905 |
| 2023-07-12 | 79.35 | $10.28 | 37195 |
| 2023-07-11 | 78.82 | $10.27 | — |
| 2023-07-10 | 78.28 | $10.27 | 163387 |
| 2023-07-07 | 77.71 | $10.27 | 2.6M |
| 2023-07-06 | 77.11 | $10.26 | — |
| 2023-07-05 | 76.78 | $10.26 | — |
| 2023-07-03 | 76.44 | $10.26 | 15032 |
| 2023-06-30 | 76.08 | $10.26 | 20316 |
| 2023-06-29 | 75.70 | $10.26 | 829 |
| 2023-06-28 | 75.10 | $10.27 | 2608 |
| 2023-06-27 | 74.46 | $10.25 | 1979 |
| 2023-06-26 | 73.79 | $10.26 | 106 |
| 2023-06-23 | 73.17 | $10.25 | 4400 |
| 2023-06-22 | 72.52 | $10.25 | 31097 |
| 2023-06-21 | 71.87 | $10.25 | 76737 |
| 2023-06-20 | 71.17 | $10.24 | — |
| 2023-06-16 | 70.46 | $10.24 | 902 |
| 2023-06-15 | 69.71 | $10.25 | 5695 |
| 2023-06-14 | 69.85 | $10.24 | 5969 |
| 2023-06-13 | 70.13 | $10.25 | 131 |
| 2023-06-12 | 69.81 | $10.23 | 319 |
| 2023-06-09 | 69.55 | $10.23 | 106 |
| 2023-06-08 | 69.28 | $10.22 | 6317 |
| 2023-06-07 | 69.00 | $10.22 | — |
| 2023-06-06 | 68.85 | $10.22 | 1301 |
| 2023-06-05 | 68.68 | $10.23 | 7716 |
| 2023-06-02 | 68.51 | $10.22 | 311 |
| 2023-06-01 | 68.33 | $10.20 | — |
| 2023-05-31 | 68.22 | $10.20 | 9647 |
| 2023-05-30 | 68.11 | $10.19 | 8168 |
| 2023-05-26 | 68.14 | $10.18 | 29300 |
| 2023-05-25 | 68.16 | $10.18 | 257 |
| 2023-05-24 | 68.27 | $10.18 | 929 |
| 2023-05-23 | 68.40 | $10.17 | — |
| 2023-05-22 | 68.60 | $10.17 | 159105 |
| 2023-05-19 | 68.81 | $10.16 | 2014 |
| 2023-05-18 | 69.07 | $10.16 | 17513 |
| 2023-05-17 | 69.35 | $10.17 | 19348 |
| 2023-05-16 | 69.65 | $10.20 | 3792 |
| 2023-05-15 | 69.90 | $10.16 | 14344 |
| 2023-05-12 | 70.33 | $10.16 | 6922 |
| 2023-05-11 | 70.77 | $10.16 | 803 |
| 2023-05-10 | 71.28 | $10.16 | 3731 |
| 2023-05-09 | 71.82 | $10.17 | 4577 |
| 2023-05-08 | 72.38 | $10.16 | 1338 |
| 2023-05-05 | 73.02 | $10.15 | — |
| 2023-05-04 | 73.72 | $10.15 | — |
| 2023-05-03 | 74.46 | $10.15 | 6346 |
| 2023-05-02 | 75.25 | $10.23 | 418 |
| 2023-05-01 | 74.99 | $10.15 | 2.0M |
| 2023-04-28 | 74.72 | $10.13 | — |
| 2023-04-27 | 74.65 | $10.13 | — |
| 2023-04-26 | 74.58 | $10.13 | 38872 |
| 2023-04-25 | 74.51 | $10.11 | 23227 |
| 2023-04-24 | 74.43 | $10.11 | 7640 |
| 2023-04-21 | 74.42 | $10.10 | 2825 |
| 2023-04-20 | 74.42 | $10.14 | 16673 |
| 2023-04-19 | 74.01 | $10.14 | 710 |
| 2023-04-18 | 73.65 | $10.14 | 3352 |
| 2023-04-17 | 73.26 | $10.15 | 421 |
| 2023-04-14 | 72.66 | $10.27 | 5031 |
| 2023-04-13 | 72.03 | $10.12 | — |
| 2023-04-12 | 71.54 | $10.12 | 700 |
| 2023-04-11 | 71.02 | $10.12 | 22825 |
| 2023-04-10 | 70.47 | $10.12 | 803 |
| 2023-04-06 | 69.89 | $10.12 | 103814 |
| 2023-04-05 | 69.61 | $10.11 | 10044 |
| 2023-04-04 | 69.39 | $10.11 | 1561 |
| 2023-04-03 | 69.21 | $10.10 | 11935 |
| 2023-03-31 | 69.05 | $10.10 | 1335 |
| 2023-03-30 | 68.88 | $10.11 | — |
| 2023-03-29 | 68.77 | $10.11 | 68623 |
| 2023-03-28 | 68.65 | $10.10 | 3773 |
| 2023-03-27 | 68.55 | $10.10 | 210 |
| 2023-03-24 | 68.45 | $10.10 | 3984 |
| 2023-03-23 | 68.33 | $10.10 | 859 |
| 2023-03-22 | 68.12 | $10.09 | 1071 |
| 2023-03-21 | 67.89 | $10.10 | 200 |
| 2023-03-20 | 67.72 | $10.10 | — |
| 2023-03-17 | 67.55 | $10.10 | 27057 |
| 2023-03-16 | 67.37 | $10.09 | 102229 |
| 2023-03-15 | 67.19 | $10.10 | 5184 |
| 2023-03-14 | 66.92 | $10.12 | 159 |
| 2023-03-13 | 66.41 | $10.15 | 19160 |
| 2023-03-10 | 65.87 | $10.14 | 31283 |
| 2023-03-09 | 65.64 | $10.10 | 65077 |
| 2023-03-08 | 64.57 | $10.09 | 1461 |
| 2023-03-07 | 63.45 | $10.09 | 8867 |
| 2023-03-06 | 62.26 | $10.09 | 2257 |
| 2023-03-03 | 61.02 | $10.06 | 60841 |
| 2023-03-02 | 59.71 | $10.06 | 1152 |
| 2023-03-01 | 58.81 | $10.05 | 9869 |
| 2023-02-28 | 57.87 | $10.03 | 1994 |
| 2023-02-27 | 57.37 | $10.06 | 1200 |
| 2023-02-24 | 56.40 | $10.05 | 1775 |
| 2023-02-23 | 55.41 | $10.04 | 500 |
| 2023-02-22 | 54.22 | $10.03 | 944 |
| 2023-02-21 | 52.96 | $10.03 | 48 |
| 2023-02-17 | 51.71 | $10.03 | 13 |
| 2023-02-16 | 50.40 | $10.03 | 16624 |
| 2023-02-15 | 49.01 | $10.03 | 3504 |
| 2023-02-14 | 47.43 | $10.03 | 101687 |
| 2023-02-13 | 45.77 | $10.03 | 207975 |
| 2023-02-10 | 44.02 | $10.03 | 1445 |
| 2023-02-09 | 42.18 | $10.03 | 24325 |
| 2023-02-08 | 40.45 | $10.04 | 1885 |
| 2023-02-07 | 39.39 | $10.03 | 2268 |
| 2023-02-06 | 37.88 | $10.01 | 31924 |
| 2023-02-03 | 36.81 | $10.00 | 33380 |
| 2023-02-02 | 35.74 | $10.01 | 32158 |
| 2023-02-01 | 34.60 | $10.00 | 4130 |
| 2023-01-31 | 33.41 | $10.01 | 18593 |
| 2023-01-30 | 32.16 | $9.99 | 40540 |
| 2023-01-27 | 30.92 | $9.98 | 14863 |
| 2023-01-26 | 29.62 | $9.98 | 2298 |
| 2023-01-25 | 28.11 | $9.98 | 12828 |
| 2023-01-24 | 26.55 | $9.98 | 7176 |
| 2023-01-23 | 24.97 | $9.98 | 2075 |
| 2023-01-20 | 23.32 | $9.98 | 4558 |
| 2023-01-19 | 21.59 | $9.98 | 12056 |
| 2023-01-18 | 19.53 | $9.97 | 229581 |
| 2023-01-17 | 17.39 | $9.97 | 2368 |
| 2023-01-13 | 15.16 | $9.94 | 12451 |
| 2023-01-12 | 12.90 | $9.96 | 8856 |
| 2023-01-11 | 10.25 | $9.97 | 11554 |
| 2023-01-10 | 9.84 | $9.97 | 1.3M |
| 2023-01-09 | 9.64 | $9.96 | 37319 |
| 2023-01-06 | 9.43 | $9.94 | 449741 |
| 2023-01-05 | 9.20 | $9.93 | 1.5M |
| 2023-01-04 | 9.37 | $9.93 | 15278 |
| 2023-01-03 | 9.55 | $9.92 | 57988 |
| 2022-12-30 | 10.00 | $9.87 | 6900 |
| 2022-12-29 | 10.35 | $9.88 | 61169 |
| 2022-12-28 | 10.46 | $9.88 | 5599 |
| 2022-12-27 | 10.92 | $9.91 | 105 |
| 2022-12-23 | 11.26 | $9.88 | 8832 |
| 2022-12-22 | 11.68 | $9.85 | 103 |
| 2022-12-21 | 11.83 | $9.86 | 805 |
| 2022-12-20 | 11.98 | $9.84 | 2508 |
| 2022-12-19 | 11.87 | $9.84 | 11202 |
| 2022-12-16 | 12.08 | $9.92 | 416 |
| 2022-12-15 | 12.03 | $9.88 | 380 |
| 2022-12-14 | 12.53 | $9.88 | 10654 |
| 2022-12-13 | 13.06 | $9.84 | 1546 |
| 2022-12-12 | 13.61 | $9.89 | 133 |
| 2022-12-09 | 13.39 | $9.85 | 3259 |
| 2022-12-08 | 13.48 | $9.87 | 1827 |
| 2022-12-07 | 13.56 | $9.85 | 31472 |
| 2022-12-06 | 13.72 | $9.83 | 11257 |
| 2022-12-05 | 14.01 | $9.84 | 24863 |
| 2022-12-02 | 14.31 | $9.92 | 456 |
| 2022-12-01 | 13.46 | $9.86 | 106 |
| 2022-11-30 | 13.30 | $9.88 | 302 |
| 2022-11-29 | 12.72 | $9.84 | 7078 |
| 2022-11-28 | 12.69 | $9.83 | 347 |
| 2022-11-25 | 12.84 | $9.83 | 5877 |
| 2022-11-23 | 12.99 | $9.81 | 1305 |
| 2022-11-22 | 13.30 | $9.81 | 1900 |
| 2022-11-21 | 13.80 | $9.81 | 114 |
| 2022-11-18 | 14.15 | $9.83 | 621 |
| 2022-11-17 | 14.43 | $9.80 | 57944 |
| 2022-11-16 | 15.02 | $9.80 | 902533 |
| 2022-11-15 | 15.65 | $9.79 | 296318 |
| 2022-11-14 | 16.47 | $9.77 | 23255 |
| 2022-11-11 | 17.19 | $9.81 | — |
| 2022-11-10 | 17.22 | $9.81 | — |
| 2022-11-09 | 17.25 | $9.81 | 511690 |
| 2022-11-08 | 17.28 | $9.82 | — |
| 2022-11-07 | 16.74 | $9.82 | 123005 |
| 2022-11-04 | 16.17 | $9.81 | 6 |
| 2022-11-03 | 15.68 | $9.81 | 54070 |
| 2022-11-02 | 15.16 | $9.79 | 19423 |
| 2022-11-01 | 14.62 | $9.77 | 124499 |
| 2022-10-31 | 14.61 | $9.73 | 83948 |
| 2022-10-28 | 15.20 | $9.75 | 23843 |
| 2022-10-27 | 15.12 | $9.79 | — |
| 2022-10-26 | 14.16 | $9.79 | 1204 |
| 2022-10-25 | 13.14 | $9.75 | 398 |
| 2022-10-24 | 12.32 | $9.80 | 5401 |
| 2022-10-21 | 11.45 | $9.70 | — |
| 2022-10-20 | 11.88 | $9.70 | — |
| 2022-10-19 | 12.34 | $9.70 | 15856 |
| 2022-10-18 | 12.83 | $9.75 | 17 |
| 2022-10-17 | 12.45 | $9.75 | 910 |
| 2022-10-14 | 12.05 | $9.72 | 2105 |
| 2022-10-13 | 12.18 | $9.74 | 150658 |
| 2022-10-12 | 11.73 | $9.73 | — |
| 2022-10-11 | 11.83 | $9.73 | 86900 |
| 2022-10-10 | 11.93 | $9.72 | — |
| 2022-10-07 | 12.28 | $9.72 | 100 |
| 2022-10-06 | 12.66 | $9.74 | — |
| 2022-10-05 | 12.48 | $9.74 | 3 |
| 2022-10-04 | 12.29 | $9.74 | 53124 |
| 2022-10-03 | 12.09 | $9.69 | 23132 |
| 2022-09-30 | 12.44 | $9.70 | 127166 |
| 2022-09-29 | 13.05 | $9.66 | — |
| 2022-09-28 | 12.35 | $9.66 | 18 |
| 2022-09-27 | 11.61 | $9.66 | 75 |
| 2022-09-26 | 10.84 | $9.66 | 72834 |
| 2022-09-23 | 10.02 | $9.66 | 39846 |
| 2022-09-22 | 9.17 | $9.71 | 6148 |
| 2022-09-21 | 9.45 | $9.72 | 13300 |
| 2022-09-20 | 9.75 | $9.72 | 15712 |
| 2022-09-19 | 9.75 | $9.72 | 4500 |
| 2022-09-16 | 9.93 | $9.70 | 3200 |
| 2022-09-15 | 10.11 | $9.70 | 1 |
| 2022-09-14 | 10.32 | $9.70 | 5902 |
| 2022-09-13 | 10.54 | $9.70 | 6255 |
| 2022-09-12 | 10.92 | $9.68 | 1998 |
| 2022-09-09 | 10.55 | $9.70 | 18201 |
| 2022-09-08 | 10.84 | $9.71 | 16297 |
| 2022-09-07 | 11.14 | $9.70 | 130201 |
| 2022-09-06 | 11.06 | $9.66 | 654 |
| 2022-09-02 | 10.02 | $9.66 | 10805 |
| 2022-09-01 | 8.93 | $9.69 | 202 |
| 2022-08-31 | 8.79 | $9.69 | 16 |
| 2022-08-30 | 8.64 | $9.69 | 173 |
| 2022-08-29 | 8.49 | $9.69 | 300 |
| 2022-08-26 | 8.33 | $9.69 | 2213 |
| 2022-08-25 | 8.16 | $9.66 | 473 |
| 2022-08-24 | 7.98 | $9.69 | 11177 |
| 2022-08-23 | 8.28 | $9.68 | 500306 |
| 2022-08-22 | 8.59 | $9.69 | — |
| 2022-08-19 | 8.51 | $9.69 | 980 |
| 2022-08-18 | 8.43 | $9.68 | — |
| 2022-08-17 | 8.70 | $9.68 | 600001 |
| 2022-08-16 | 8.97 | $9.67 | — |
| 2022-08-15 | 9.26 | $9.67 | — |
| 2022-08-12 | 9.57 | $9.67 | 1402 |
| 2022-08-11 | 9.89 | $9.67 | 995 |
| 2022-08-10 | 10.23 | $9.67 | 5314 |
| 2022-08-09 | 10.59 | $9.67 | — |
| 2022-08-08 | 10.96 | $9.67 | 1400 |
| 2022-08-05 | 11.36 | $9.68 | 200 |
| 2022-08-04 | 11.57 | $9.69 | 200 |
| 2022-08-03 | 11.49 | $9.67 | 7767 |
| 2022-08-02 | 11.94 | $9.67 | 1839 |
| 2022-08-01 | 12.09 | $9.67 | 2919 |
| 2022-07-29 | 12.39 | $9.66 | 3009 |
| 2022-07-28 | 12.71 | $9.67 | 212 |
| 2022-07-27 | 12.38 | $9.66 | 200 |
| 2022-07-26 | 12.30 | $9.66 | 6800 |
| 2022-07-25 | 12.20 | $9.65 | 6714 |
| 2022-07-22 | 11.97 | $9.65 | 8323 |
| 2022-07-21 | 12.23 | $9.65 | — |
| 2022-07-20 | 12.51 | $9.65 | 10409 |
| 2022-07-19 | 12.80 | $9.66 | 10201 |
| 2022-07-18 | 13.11 | $9.64 | 23108 |
| 2022-07-15 | 13.43 | $9.64 | 4393 |
| 2022-07-14 | 14.00 | $9.64 | 7946 |
| 2022-07-13 | 14.61 | $9.64 | 2701 |
| 2022-07-12 | 15.24 | $9.65 | 2677 |
| 2022-07-11 | 15.41 | $9.65 | 200 |
| 2022-07-08 | 15.80 | $9.64 | 1751 |
| 2022-07-07 | 15.95 | $9.65 | 51018 |
| 2022-07-06 | 16.12 | $9.65 | 400 |
| 2022-07-05 | 16.93 | $9.65 | 289546 |
| 2022-07-01 | 17.78 | $9.65 | 216 |
| 2022-06-30 | 18.53 | $9.61 | 3.5M |
| 2022-06-29 | 19.31 | $9.63 | 750023 |
| 2022-06-28 | 19.57 | $9.65 | — |
| 2022-06-27 | 20.28 | $9.65 | 301752 |
| 2022-06-24 | 21.02 | $9.65 | 468 |
| 2022-06-23 | 22.04 | $9.69 | — |
| 2022-06-22 | 22.19 | $9.69 | 21606 |
| 2022-06-21 | 22.35 | $9.68 | 686 |
| 2022-06-17 | 22.73 | $9.69 | 19484 |
| 2022-06-16 | 22.83 | $9.69 | 6 |
| 2022-06-15 | 22.94 | $9.69 | 50607 |
| 2022-06-14 | 23.04 | $9.62 | 3367 |
| 2022-06-13 | 23.16 | $9.65 | 5 |
| 2022-06-10 | 24.10 | $9.65 | — |
| 2022-06-09 | 25.08 | $9.65 | 5 |
| 2022-06-08 | 26.12 | $9.65 | 6 |
| 2022-06-07 | 27.22 | $9.65 | — |
| 2022-06-06 | 28.37 | $9.65 | 8284 |
| 2022-06-03 | 29.58 | $9.64 | 115 |
| 2022-06-02 | 31.04 | $9.66 | 260 |
| 2022-06-01 | 32.17 | $9.62 | — |
| 2022-05-31 | 33.56 | $9.62 | 3650 |
| 2022-05-27 | 35.02 | $9.66 | 188702 |
| 2022-05-26 | 36.27 | $9.67 | — |
| 2022-05-25 | 37.32 | $9.67 | 5 |
| 2022-05-24 | 38.43 | $9.67 | — |
| 2022-05-23 | 39.60 | $9.67 | — |
| 2022-05-20 | 40.82 | $9.67 | — |
| 2022-05-19 | 42.12 | $9.67 | 2 |
| 2022-05-18 | 43.47 | $9.67 | — |
| 2022-05-17 | 44.91 | $9.67 | 15 |
| 2022-05-16 | 46.41 | $9.67 | 200005 |
| 2022-05-13 | 48.00 | $9.64 | — |
| 2022-05-12 | 50.07 | $9.64 | — |
| 2022-05-11 | 52.26 | $9.64 | 8167 |
| 2022-05-10 | 54.56 | $9.63 | 10951 |
| 2022-05-09 | 56.99 | $9.72 | 5 |
| 2022-05-06 | 57.86 | $9.72 | 400 |
| 2022-05-05 | 58.79 | $9.72 | 1589 |
| 2022-05-04 | 59.76 | $9.71 | 209 |
| 2022-05-03 | 60.87 | $9.70 | 200 |
| 2022-05-02 | 62.13 | $9.71 | 8026 |
| 2022-04-29 | 63.05 | $9.70 | 5 |
| 2022-04-28 | 64.10 | $9.70 | 304671 |
| 2022-04-27 | 65.21 | $9.70 | 23084 |
| 2022-04-26 | 66.37 | $9.71 | 2491 |
| 2022-04-25 | 67.22 | $9.72 | 392 |
| 2022-04-22 | 67.93 | $9.71 | — |
| 2022-04-21 | 68.73 | $9.71 | 424 |
| 2022-04-20 | 69.57 | $9.69 | 2290 |
| 2022-04-19 | 70.57 | $9.67 | 889 |
| 2022-04-18 | 71.67 | $9.66 | 108 |
| 2022-04-14 | 72.95 | $9.69 | 6406 |
| 2022-04-13 | 74.29 | $9.68 | 16195 |
| 2022-04-12 | 74.88 | $9.66 | 849 |
| 2022-04-11 | 75.51 | $9.65 | 207 |
| 2022-04-08 | 76.28 | $9.68 | — |
| 2022-04-07 | 76.67 | $9.68 | — |
| 2022-04-06 | 77.08 | $9.68 | 1917 |
| 2022-04-05 | 77.51 | $9.68 | 1847 |
| 2022-04-04 | 77.81 | $9.70 | 93 |
| 2022-04-01 | 77.81 | $9.70 | 28 |
| 2022-03-31 | 77.81 | $9.70 | 1547 |
| 2022-03-30 | 77.81 | $9.66 | 2694 |
| 2022-03-29 | 77.88 | $9.66 | 10 |
| 2022-03-28 | 77.96 | $9.66 | 965 |
| 2022-03-25 | 78.04 | $9.67 | 896 |
| 2022-03-24 | 78.12 | $9.65 | 57886 |
| 2022-03-23 | 78.24 | $9.65 | 1 |
| 2022-03-22 | 78.37 | $9.65 | 3204 |
| 2022-03-21 | 78.50 | $9.67 | 1807 |
| 2022-03-18 | 78.65 | $9.67 | 116141 |
| 2022-03-17 | 78.78 | $9.64 | 208222 |
| 2022-03-16 | 78.96 | $9.62 | 441 |
| 2022-03-15 | 79.18 | $9.62 | 23798 |
| 2022-03-14 | 79.41 | $9.64 | 16 |
| 2022-03-11 | 79.43 | $9.64 | — |
| 2022-03-10 | 79.46 | $9.64 | 697874 |
| 2022-03-09 | 79.48 | $9.64 | 150824 |
| 2022-03-08 | 79.51 | $9.62 | 50052 |
| 2022-03-07 | 79.56 | $9.63 | 2 |
| 2022-03-04 | 79.54 | $9.63 | 3112 |
| 2022-03-03 | 79.51 | $9.63 | 13904 |
| 2022-03-02 | 79.42 | $9.63 | 53900 |
| 2022-03-01 | 79.33 | $9.59 | 745 |
| 2022-02-28 | 79.23 | $9.63 | 2918 |
| 2022-02-25 | 79.13 | $9.64 | 4258 |
| 2022-02-24 | 79.02 | $9.63 | 6594 |
| 2022-02-23 | 78.90 | $9.65 | 468 |
| 2022-02-22 | 78.55 | $9.64 | 29680 |
| 2022-02-18 | 78.23 | $9.67 | 24300 |
| 2022-02-17 | 77.90 | $9.62 | 8744 |
| 2022-02-16 | 77.72 | $9.63 | 1101 |
| 2022-02-15 | 77.52 | $9.60 | 12753 |
| 2022-02-14 | 77.32 | $9.64 | 936 |
| 2022-02-11 | 76.97 | $9.61 | 3237 |
| 2022-02-10 | 76.61 | $9.65 | 56 |
| 2022-02-09 | 76.01 | $9.65 | 29909 |
| 2022-02-08 | 75.37 | $9.61 | 409621 |
| 2022-02-07 | 74.71 | $9.63 | 2640 |
| 2022-02-04 | 74.01 | $9.65 | 2 |
| 2022-02-03 | 73.12 | $9.65 | 1089 |
| 2022-02-02 | 72.18 | $9.62 | 221 |
| 2022-02-01 | 71.20 | $9.65 | — |
| 2022-01-31 | 70.07 | $9.65 | 636 |
| 2022-01-28 | 68.87 | $9.63 | 200 |
| 2022-01-27 | 67.62 | $9.64 | 5201 |
| 2022-01-26 | 66.30 | $9.60 | — |
| 2022-01-25 | 64.91 | $9.60 | 2001 |
| 2022-01-24 | 63.45 | $9.62 | 15802 |
| 2022-01-21 | 61.91 | $9.62 | 5218 |
| 2022-01-20 | 60.25 | $9.66 | 343 |
| 2022-01-19 | 58.40 | $9.63 | 17677 |
| 2022-01-18 | 56.46 | $9.62 | 4171 |
| 2022-01-14 | 54.41 | $9.65 | 6734 |
| 2022-01-13 | 52.23 | $9.66 | 566507 |
| 2022-01-12 | 49.89 | $9.66 | 58382 |
| 2022-01-11 | 47.41 | $9.66 | 369262 |
| 2022-01-10 | 44.81 | $9.68 | 18403 |
| 2022-01-07 | 42.07 | $9.70 | 35449 |
| 2022-01-06 | 39.19 | $9.68 | 57 |
| 2022-01-05 | 36.15 | $9.68 | 11 |
| 2022-01-04 | 32.96 | $9.68 | 18867 |
| 2022-01-03 | 29.60 | $9.68 | 57591 |
| 2021-12-31 | 26.04 | $9.69 | 83 |
| 2021-12-30 | 22.29 | $9.69 | 30026 |
| 2021-12-29 | 18.33 | $9.66 | 6434 |
| 2021-12-28 | 14.16 | $9.66 | 3486 |
| 2021-12-27 | 9.78 | $9.68 | 9162 |
| 2021-12-23 | 5.14 | $9.67 | 11372 |
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