Is H&R Real Estate Investment Trust (HRUFF) a Buy, Sell, or Hold?
Enter your email address below for free access to our H&R Real Estate Investment Trust (HRUFF) research center and poll results.
OTC : HRUFF
H&R Real Estate Investment Trust — Technical Indicators
$7.93 USD
-$0.01 (-0.14%)
- Volume
- 500
- Average Volume
- 36.13K
- Market Capitalization
- $2.1B
- P/E Ratio
- -3.80
- Dividend Yield
- 5.37%
- Price Target
- Year High
- $8.89
- Year Low
- $6.73
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$0.20
- Current Ratio
- $0.38
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
7.88
2026-07-24
Close Price
$7.93
Vol: 12647
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
6.48
Average
8.70
Maximum
13.52
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 7.88 | $7.93 | 12647 |
| 2026-07-23 | 7.87 | $7.94 | 500 |
| 2026-07-22 | 7.86 | $7.94 | 9313 |
| 2026-07-21 | 7.85 | $7.91 | 4429 |
| 2026-07-20 | 7.84 | $7.93 | 15011 |
| 2026-07-17 | 7.84 | $7.92 | 63800 |
| 2026-07-16 | 7.83 | $7.96 | 4920 |
| 2026-07-15 | 7.83 | $7.96 | 23000 |
| 2026-07-14 | 7.83 | $7.88 | 34600 |
| 2026-07-13 | 7.83 | $7.78 | 47311 |
| 2026-07-10 | 7.85 | $7.89 | 2600 |
| 2026-07-09 | 7.83 | $7.89 | 2600 |
| 2026-07-08 | 7.81 | $7.89 | 2600 |
| 2026-07-07 | 7.78 | $7.89 | 19100 |
| 2026-07-06 | 7.76 | $7.84 | 2600 |
| 2026-07-02 | 7.74 | $7.84 | 7900 |
| 2026-07-01 | 7.73 | $7.75 | 2600 |
| 2026-06-30 | 7.71 | $7.75 | 157820 |
| 2026-06-29 | 7.70 | $7.79 | 159900 |
| 2026-06-26 | 7.69 | $7.87 | 13046 |
| 2026-06-25 | 7.67 | $7.74 | 500 |
| 2026-06-24 | 7.65 | $7.74 | 21800 |
| 2026-06-23 | 7.64 | $7.77 | 20743 |
| 2026-06-22 | 7.63 | $7.76 | 149409 |
| 2026-06-18 | 7.62 | $7.90 | 142448 |
| 2026-06-17 | 7.60 | $7.75 | 59711 |
| 2026-06-16 | 7.58 | $7.94 | 931210 |
| 2026-06-15 | 7.56 | $7.96 | 7343 |
| 2026-06-12 | 7.54 | $7.88 | 112401 |
| 2026-06-11 | 7.53 | $8.16 | 2200 |
| 2026-06-10 | 7.50 | $7.47 | — |
| 2026-06-09 | 7.52 | $7.47 | 5100 |
| 2026-06-08 | 7.54 | $7.35 | 4000 |
| 2026-06-05 | 7.56 | $7.37 | 128 |
| 2026-06-04 | 7.59 | $7.54 | — |
| 2026-06-03 | 7.59 | $7.54 | 100 |
| 2026-06-02 | 7.60 | $7.54 | 638 |
| 2026-06-01 | 7.61 | $7.44 | 900 |
| 2026-05-29 | 7.63 | $7.52 | 170 |
| 2026-05-28 | 7.65 | $7.52 | 7812 |
| 2026-05-27 | 7.66 | $7.44 | 4900 |
| 2026-05-26 | 7.68 | $7.44 | 9100 |
| 2026-05-22 | 7.70 | $7.57 | 2100 |
| 2026-05-21 | 7.71 | $7.57 | 2100 |
| 2026-05-20 | 7.72 | $7.57 | 3615 |
| 2026-05-19 | 7.72 | $7.34 | 14600 |
| 2026-05-18 | 7.73 | $7.51 | 200 |
| 2026-05-15 | 7.73 | $7.51 | 1500 |
| 2026-05-14 | 7.74 | $7.72 | 100 |
| 2026-05-13 | 7.74 | $7.56 | 16016 |
| 2026-05-12 | 7.74 | $7.88 | 100 |
| 2026-05-11 | 7.73 | $7.88 | 100 |
| 2026-05-08 | 7.70 | $7.82 | 100 |
| 2026-05-07 | 7.68 | $7.82 | 630 |
| 2026-05-06 | 7.65 | $7.70 | 100 |
| 2026-05-05 | 7.64 | $7.70 | 100 |
| 2026-05-04 | 7.61 | $7.70 | 100 |
| 2026-05-01 | 7.59 | $7.85 | 100 |
| 2026-04-30 | 7.55 | $7.82 | 6120 |
| 2026-04-29 | 7.52 | $7.81 | 200 |
| 2026-04-28 | 7.48 | $7.81 | 200 |
| 2026-04-27 | 7.44 | $7.81 | 7145 |
| 2026-04-24 | 7.40 | $7.84 | 20546 |
| 2026-04-23 | 7.36 | $7.69 | 108100 |
| 2026-04-22 | 7.34 | $7.57 | 200 |
| 2026-04-21 | 7.32 | $7.59 | 7418 |
| 2026-04-20 | 7.30 | $7.55 | 200 |
| 2026-04-17 | 7.29 | $7.68 | 615 |
| 2026-04-16 | 7.28 | $7.67 | 543 |
| 2026-04-15 | 7.27 | $7.65 | 1356 |
| 2026-04-14 | 7.26 | $7.65 | 1356 |
| 2026-04-13 | 7.25 | $7.32 | 1356 |
| 2026-04-10 | 7.25 | $7.32 | 1356 |
| 2026-04-09 | 7.25 | $7.32 | 2000 |
| 2026-04-08 | 7.27 | $7.39 | 6030 |
| 2026-04-07 | 7.28 | $7.25 | 1600 |
| 2026-04-06 | 7.29 | $7.15 | 700 |
| 2026-04-02 | 7.32 | $7.12 | 9511 |
| 2026-04-01 | 7.33 | $7.12 | 1000 |
| 2026-03-31 | 7.34 | $7.01 | 4600 |
| 2026-03-30 | 7.37 | $7.00 | 11213 |
| 2026-03-27 | 7.40 | $7.03 | 10300 |
| 2026-03-26 | 7.43 | $7.16 | 17103 |
| 2026-03-25 | 7.46 | $7.23 | 1502 |
| 2026-03-24 | 7.48 | $7.23 | 100 |
| 2026-03-23 | 7.51 | $7.23 | 11349 |
| 2026-03-20 | 7.53 | $7.18 | 3900 |
| 2026-03-19 | 7.56 | $7.47 | — |
| 2026-03-18 | 7.57 | $7.47 | 300 |
| 2026-03-17 | 7.58 | $7.57 | 2100 |
| 2026-03-16 | 7.58 | $7.44 | 2000 |
| 2026-03-13 | 7.59 | $7.32 | 4500 |
| 2026-03-12 | 7.61 | $7.35 | 400 |
| 2026-03-11 | 7.65 | $7.64 | 6500 |
| 2026-03-10 | 7.67 | $7.64 | 6700 |
| 2026-03-09 | 7.68 | $7.47 | 5400 |
| 2026-03-06 | 7.70 | $7.66 | 2500 |
| 2026-03-05 | 7.72 | $7.32 | 2500 |
| 2026-03-04 | 7.75 | $7.32 | 2500 |
| 2026-03-03 | 7.78 | $7.63 | 2500 |
| 2026-03-02 | 7.79 | $7.60 | 2500 |
| 2026-02-27 | 7.80 | $7.68 | 36100 |
| 2026-02-26 | 7.81 | $7.70 | 2912 |
| 2026-02-25 | 7.82 | $7.73 | 2500 |
| 2026-02-24 | 7.82 | $7.73 | 23700 |
| 2026-02-23 | 7.83 | $7.72 | 4300 |
| 2026-02-20 | 7.83 | $7.71 | 345300 |
| 2026-02-19 | 7.83 | $7.68 | 500 |
| 2026-02-18 | 7.83 | $7.68 | 2401 |
| 2026-02-17 | 7.83 | $7.63 | 300 |
| 2026-02-13 | 7.84 | $7.61 | 3347 |
| 2026-02-12 | 7.84 | $7.77 | 900 |
| 2026-02-11 | 7.85 | $8.01 | — |
| 2026-02-10 | 7.84 | $8.01 | 104908 |
| 2026-02-09 | 7.84 | $7.99 | 4000 |
| 2026-02-06 | 7.83 | $7.91 | 11808 |
| 2026-02-05 | 7.83 | $7.93 | 34500 |
| 2026-02-04 | 7.82 | $7.96 | 400 |
| 2026-02-03 | 7.81 | $7.84 | 1000 |
| 2026-02-02 | 7.80 | $7.92 | 16400 |
| 2026-01-30 | 7.78 | $7.86 | 65916 |
| 2026-01-29 | 7.76 | $7.87 | 19000 |
| 2026-01-28 | 7.74 | $7.83 | 36200 |
| 2026-01-27 | 7.72 | $7.80 | 100 |
| 2026-01-26 | 7.71 | $7.80 | 100 |
| 2026-01-23 | 7.69 | $7.80 | 375219 |
| 2026-01-22 | 7.68 | $7.70 | 4239 |
| 2026-01-21 | 7.67 | $7.64 | 2113 |
| 2026-01-20 | 7.67 | $7.65 | 600 |
| 2026-01-16 | 7.66 | $7.82 | 1200 |
| 2026-01-15 | 7.65 | $7.75 | 201 |
| 2026-01-14 | 7.63 | $7.84 | 2900 |
| 2026-01-13 | 7.61 | $7.90 | 34400 |
| 2026-01-12 | 7.58 | $7.95 | 49600 |
| 2026-01-09 | 7.54 | $7.92 | 17740 |
| 2026-01-08 | 7.50 | $7.81 | 700 |
| 2026-01-07 | 7.47 | $7.81 | 69900 |
| 2026-01-06 | 7.44 | $7.65 | 50200 |
| 2026-01-05 | 7.42 | $7.66 | 26342 |
| 2026-01-02 | 7.39 | $7.50 | 42538 |
| 2025-12-31 | 7.38 | $7.42 | 1000 |
| 2025-12-30 | 7.38 | $7.54 | 38600 |
| 2025-12-29 | 7.38 | $7.50 | 64043 |
| 2025-12-26 | 7.37 | $7.48 | 1700 |
| 2025-12-24 | 7.37 | $7.48 | — |
| 2025-12-23 | 7.36 | $7.48 | 98108 |
| 2025-12-22 | 7.35 | $7.58 | 57710 |
| 2025-12-19 | 7.32 | $7.61 | 136700 |
| 2025-12-18 | 7.30 | $7.58 | 21649 |
| 2025-12-17 | 7.27 | $7.49 | 133904 |
| 2025-12-16 | 7.25 | $7.46 | 66536 |
| 2025-12-15 | 7.23 | $7.31 | 26900 |
| 2025-12-12 | 7.22 | $7.27 | 19239 |
| 2025-12-11 | 7.25 | $7.20 | 7048 |
| 2025-12-10 | 7.29 | $7.24 | 9520 |
| 2025-12-09 | 7.32 | $7.12 | 32800 |
| 2025-12-08 | 7.36 | $7.17 | 35700 |
| 2025-12-05 | 7.40 | $7.22 | 9700 |
| 2025-12-04 | 7.44 | $7.23 | 16842 |
| 2025-12-03 | 7.48 | $7.29 | 33503 |
| 2025-12-02 | 7.50 | $7.42 | — |
| 2025-12-01 | 7.53 | $7.42 | 3199 |
| 2025-11-28 | 7.55 | $7.42 | 41900 |
| 2025-11-26 | 7.58 | $7.39 | 50309 |
| 2025-11-25 | 7.62 | $7.34 | 104121 |
| 2025-11-24 | 7.66 | $7.19 | 48000 |
| 2025-11-21 | 7.72 | $7.08 | 7100 |
| 2025-11-20 | 7.79 | $7.07 | 83011 |
| 2025-11-19 | 7.86 | $7.05 | 6400 |
| 2025-11-18 | 7.92 | $7.13 | 2100 |
| 2025-11-17 | 7.98 | $7.04 | 10900 |
| 2025-11-14 | 8.04 | $7.05 | 45200 |
| 2025-11-13 | 8.10 | $7.89 | 1200 |
| 2025-11-12 | 8.11 | $7.94 | 550 |
| 2025-11-11 | 8.12 | $7.94 | 550 |
| 2025-11-10 | 8.13 | $7.94 | 111141 |
| 2025-11-07 | 8.14 | $8.00 | 6600 |
| 2025-11-06 | 8.14 | $7.98 | 4200 |
| 2025-11-05 | 8.15 | $7.93 | 5448 |
| 2025-11-04 | 8.16 | $7.85 | 18700 |
| 2025-11-03 | 8.18 | $7.93 | 100 |
| 2025-10-31 | 8.19 | $7.93 | 72700 |
| 2025-10-30 | 8.20 | $7.98 | 46300 |
| 2025-10-29 | 8.22 | $8.11 | 7502 |
| 2025-10-28 | 8.22 | $8.24 | 20900 |
| 2025-10-27 | 8.21 | $8.38 | 5500 |
| 2025-10-24 | 8.22 | $8.40 | — |
| 2025-10-23 | 8.23 | $8.40 | 30400 |
| 2025-10-22 | 8.23 | $8.36 | 1325 |
| 2025-10-21 | 8.24 | $8.27 | — |
| 2025-10-20 | 8.26 | $8.27 | 31120 |
| 2025-10-17 | 8.28 | $8.24 | 77024 |
| 2025-10-16 | 8.31 | $8.20 | 88700 |
| 2025-10-15 | 8.35 | $8.07 | — |
| 2025-10-14 | 8.39 | $8.07 | 14000 |
| 2025-10-13 | 8.43 | $8.09 | — |
| 2025-10-10 | 8.46 | $8.09 | — |
| 2025-10-09 | 8.50 | $8.09 | 2600 |
| 2025-10-08 | 8.53 | $8.21 | — |
| 2025-10-07 | 8.55 | $8.21 | — |
| 2025-10-06 | 8.58 | $8.21 | 4430 |
| 2025-10-03 | 8.60 | $8.20 | — |
| 2025-10-02 | 8.64 | $8.20 | 200 |
| 2025-10-01 | 8.67 | $8.18 | 23920 |
| 2025-09-30 | 8.70 | $8.11 | 94000 |
| 2025-09-29 | 8.74 | $8.55 | 20915 |
| 2025-09-26 | 8.76 | $8.54 | 25443 |
| 2025-09-25 | 8.78 | $8.47 | 48000 |
| 2025-09-24 | 8.78 | $8.56 | 41606 |
| 2025-09-23 | 8.79 | $8.62 | 36300 |
| 2025-09-22 | 8.78 | $8.68 | 26434 |
| 2025-09-19 | 8.78 | $8.89 | — |
| 2025-09-18 | 8.77 | $8.89 | — |
| 2025-09-17 | 8.75 | $8.89 | 1000 |
| 2025-09-16 | 8.74 | $8.82 | 100 |
| 2025-09-15 | 8.72 | $8.79 | 600 |
| 2025-09-12 | 8.72 | $8.80 | — |
| 2025-09-11 | 8.70 | $8.80 | 6007 |
| 2025-09-10 | 8.68 | $8.64 | 165220 |
| 2025-09-09 | 8.68 | $8.70 | — |
| 2025-09-08 | 8.66 | $8.70 | 45408 |
| 2025-09-05 | 8.65 | $8.88 | — |
| 2025-09-04 | 8.62 | $8.88 | — |
| 2025-09-03 | 8.58 | $8.88 | — |
| 2025-09-02 | 8.54 | $8.88 | — |
| 2025-08-29 | 8.50 | $8.88 | 1800 |
| 2025-08-28 | 8.47 | $8.88 | 85205 |
| 2025-08-27 | 8.45 | $8.60 | 100 |
| 2025-08-26 | 8.44 | $8.60 | — |
| 2025-08-25 | 8.44 | $8.60 | — |
| 2025-08-22 | 8.44 | $8.60 | 100 |
| 2025-08-21 | 8.44 | $8.60 | 100 |
| 2025-08-20 | 8.44 | $8.60 | 100 |
| 2025-08-19 | 8.45 | $8.58 | 900 |
| 2025-08-18 | 8.45 | $8.60 | 110 |
| 2025-08-15 | 8.46 | $8.62 | 20606 |
| 2025-08-14 | 8.46 | $8.40 | 102 |
| 2025-08-13 | 8.47 | $8.51 | 100 |
| 2025-08-12 | 8.48 | $8.52 | 1218 |
| 2025-08-11 | 8.50 | $8.42 | 5300 |
| 2025-08-08 | 8.52 | $8.41 | 631 |
| 2025-08-07 | 8.54 | $8.39 | 600 |
| 2025-08-06 | 8.58 | $8.03 | — |
| 2025-08-05 | 8.64 | $8.03 | — |
| 2025-08-04 | 8.68 | $8.03 | 1300 |
| 2025-08-01 | 8.73 | $8.39 | — |
| 2025-07-31 | 8.70 | $8.39 | 78500 |
| 2025-07-30 | 8.67 | $8.50 | 55800 |
| 2025-07-29 | 8.64 | $8.59 | 4500 |
| 2025-07-28 | 8.60 | $8.59 | 29200 |
| 2025-07-25 | 8.57 | $8.59 | 16700 |
| 2025-07-24 | 8.53 | $8.64 | 127800 |
| 2025-07-23 | 8.50 | $8.72 | 64013 |
| 2025-07-22 | 8.45 | $8.69 | 209300 |
| 2025-07-21 | 8.42 | $8.68 | — |
| 2025-07-18 | 8.38 | $8.68 | 21948 |
| 2025-07-17 | 8.34 | $8.65 | 74800 |
| 2025-07-16 | 8.30 | $8.72 | 84102 |
| 2025-07-15 | 8.26 | $8.80 | 141800 |
| 2025-07-14 | 8.22 | $8.89 | — |
| 2025-07-11 | 8.17 | $8.89 | 131213 |
| 2025-07-10 | 8.12 | $9.19 | — |
| 2025-07-09 | 8.05 | $9.19 | 118200 |
| 2025-07-08 | 7.98 | $8.82 | 9400 |
| 2025-07-07 | 7.93 | $8.91 | 102100 |
| 2025-07-03 | 7.87 | $7.83 | — |
| 2025-07-02 | 7.87 | $7.83 | 208800 |
| 2025-07-01 | 7.87 | $7.90 | 21000 |
| 2025-06-30 | 7.86 | $7.85 | 156300 |
| 2025-06-27 | 7.85 | $7.90 | 68521 |
| 2025-06-26 | 7.83 | $7.90 | 34400 |
| 2025-06-25 | 7.81 | $7.87 | 15004 |
| 2025-06-24 | 7.79 | $7.90 | — |
| 2025-06-23 | 7.75 | $7.90 | — |
| 2025-06-20 | 7.72 | $7.90 | 107039 |
| 2025-06-18 | 7.69 | $7.91 | — |
| 2025-06-17 | 7.66 | $7.91 | 84400 |
| 2025-06-16 | 7.63 | $8.00 | 61600 |
| 2025-06-13 | 7.59 | $8.00 | 40240 |
| 2025-06-12 | 7.55 | $7.85 | — |
| 2025-06-11 | 7.52 | $7.85 | 37517 |
| 2025-06-10 | 7.49 | $7.81 | — |
| 2025-06-09 | 7.46 | $7.81 | — |
| 2025-06-06 | 7.42 | $7.81 | 26500 |
| 2025-06-05 | 7.38 | $7.76 | — |
| 2025-06-04 | 7.35 | $7.76 | 52800 |
| 2025-06-03 | 7.32 | $7.75 | 58300 |
| 2025-06-02 | 7.29 | $7.76 | 1801 |
| 2025-05-30 | 7.26 | $7.62 | — |
| 2025-05-29 | 7.23 | $7.62 | 63000 |
| 2025-05-28 | 7.20 | $7.36 | 29807 |
| 2025-05-27 | 7.19 | $7.45 | 148646 |
| 2025-05-23 | 7.17 | $7.26 | — |
| 2025-05-22 | 7.15 | $7.26 | — |
| 2025-05-21 | 7.14 | $7.26 | — |
| 2025-05-20 | 7.12 | $7.26 | 24800 |
| 2025-05-19 | 7.11 | $7.25 | — |
| 2025-05-16 | 7.09 | $7.25 | 18300 |
| 2025-05-15 | 7.08 | $7.25 | 14700 |
| 2025-05-14 | 7.05 | $7.26 | 118700 |
| 2025-05-13 | 7.01 | $7.30 | 61400 |
| 2025-05-12 | 6.98 | $7.13 | 7800 |
| 2025-05-09 | 6.95 | $7.09 | 11222 |
| 2025-05-08 | 6.93 | $7.04 | 24507 |
| 2025-05-07 | 6.91 | $7.05 | 21000 |
| 2025-05-06 | 6.89 | $7.12 | 17733 |
| 2025-05-05 | 6.87 | $7.12 | 27601 |
| 2025-05-02 | 6.86 | $7.24 | 63000 |
| 2025-05-01 | 6.85 | $7.05 | — |
| 2025-04-30 | 6.85 | $7.05 | 45605 |
| 2025-04-29 | 6.85 | $7.05 | — |
| 2025-04-28 | 6.85 | $7.05 | 116240 |
| 2025-04-25 | 6.84 | $6.93 | 47302 |
| 2025-04-24 | 6.85 | $6.95 | 102802 |
| 2025-04-23 | 6.86 | $6.97 | — |
| 2025-04-22 | 6.86 | $6.97 | — |
| 2025-04-21 | 6.86 | $6.97 | — |
| 2025-04-17 | 6.87 | $6.97 | 98400 |
| 2025-04-16 | 6.88 | $6.60 | — |
| 2025-04-15 | 6.91 | $6.60 | — |
| 2025-04-14 | 6.94 | $6.60 | — |
| 2025-04-11 | 6.97 | $6.60 | 75831 |
| 2025-04-10 | 6.99 | $6.59 | 13900 |
| 2025-04-09 | 7.00 | $6.77 | 29800 |
| 2025-04-08 | 7.01 | $6.64 | 40200 |
| 2025-04-07 | 7.02 | $6.64 | 25615 |
| 2025-04-04 | 7.04 | $6.94 | 126400 |
| 2025-04-03 | 7.05 | $7.14 | 109500 |
| 2025-04-02 | 7.05 | $7.01 | — |
| 2025-04-01 | 7.05 | $7.01 | 27700 |
| 2025-03-31 | 7.04 | $7.01 | 19000 |
| 2025-03-28 | 7.04 | $6.97 | 13400 |
| 2025-03-27 | 7.04 | $7.00 | 10000 |
| 2025-03-26 | 7.05 | $7.10 | 38617 |
| 2025-03-25 | 7.05 | $7.04 | 21200 |
| 2025-03-24 | 7.03 | $7.07 | 35700 |
| 2025-03-21 | 7.03 | $7.17 | — |
| 2025-03-20 | 7.03 | $7.17 | — |
| 2025-03-19 | 7.03 | $7.17 | — |
| 2025-03-18 | 7.02 | $7.17 | — |
| 2025-03-17 | 7.02 | $7.17 | 84700 |
| 2025-03-14 | 7.01 | $6.94 | 4600 |
| 2025-03-13 | 7.00 | $6.91 | — |
| 2025-03-12 | 7.00 | $6.91 | 600 |
| 2025-03-11 | 6.99 | $6.82 | 59100 |
| 2025-03-10 | 6.98 | $7.12 | — |
| 2025-03-07 | 6.97 | $7.12 | — |
| 2025-03-06 | 6.95 | $7.12 | 26900 |
| 2025-03-05 | 6.93 | $7.00 | 2000 |
| 2025-03-04 | 6.91 | $6.78 | 17600 |
| 2025-03-03 | 6.89 | $6.97 | 5400 |
| 2025-02-28 | 6.86 | $6.98 | 46200 |
| 2025-02-27 | 6.84 | $7.19 | — |
| 2025-02-26 | 6.80 | $7.19 | 1422 |
| 2025-02-25 | 6.77 | $6.67 | 934 |
| 2025-02-24 | 6.76 | $7.10 | — |
| 2025-02-21 | 6.72 | $7.10 | — |
| 2025-02-20 | 6.69 | $7.10 | — |
| 2025-02-19 | 6.65 | $7.10 | — |
| 2025-02-18 | 6.63 | $7.10 | 2840 |
| 2025-02-14 | 6.59 | $7.03 | 4813 |
| 2025-02-13 | 6.56 | $6.77 | — |
| 2025-02-12 | 6.55 | $6.77 | 20701 |
| 2025-02-11 | 6.54 | $6.72 | 29804 |
| 2025-02-10 | 6.52 | $6.76 | 79200 |
| 2025-02-07 | 6.51 | $6.73 | — |
| 2025-02-06 | 6.50 | $6.73 | 66817 |
| 2025-02-05 | 6.49 | $6.74 | 2545 |
| 2025-02-04 | 6.48 | $6.58 | 6417 |
| 2025-02-03 | 6.48 | $6.40 | 12510 |
| 2025-01-31 | 6.49 | $6.42 | 325100 |
| 2025-01-30 | 6.49 | $6.57 | 87930 |
| 2025-01-29 | 6.48 | $6.43 | 5400 |
| 2025-01-28 | 6.49 | $6.54 | 30100 |
| 2025-01-27 | 6.51 | $6.45 | 1100 |
| 2025-01-24 | 6.51 | $6.43 | 13539 |
| 2025-01-23 | 6.51 | $6.41 | 206 |
| 2025-01-22 | 6.52 | $6.35 | 8900 |
| 2025-01-21 | 6.52 | $6.68 | 54000 |
| 2025-01-17 | 6.52 | $6.38 | 54200 |
| 2025-01-16 | 6.54 | $6.41 | 90700 |
| 2025-01-15 | 6.55 | $6.55 | 900 |
| 2025-01-14 | 6.57 | $6.44 | — |
| 2025-01-13 | 6.59 | $6.44 | 706 |
| 2025-01-10 | 6.62 | $6.43 | 824 |
| 2025-01-08 | 6.63 | $6.54 | 403 |
| 2025-01-07 | 6.64 | $6.57 | 6400 |
| 2025-01-06 | 6.66 | $6.63 | 7200 |
| 2025-01-03 | 6.67 | $6.57 | 1400 |
| 2025-01-02 | 6.69 | $6.47 | 927 |
| 2024-12-31 | 6.71 | $6.47 | 3000 |
| 2024-12-30 | 6.74 | $6.50 | 17761 |
| 2024-12-27 | 6.77 | $6.47 | 4489 |
| 2024-12-26 | 6.80 | $6.93 | — |
| 2024-12-24 | 6.80 | $6.51 | 657 |
| 2024-12-23 | 6.83 | $6.47 | 75816 |
| 2024-12-20 | 6.86 | $6.52 | 5199 |
| 2024-12-19 | 6.89 | $6.49 | 95406 |
| 2024-12-18 | 6.92 | $6.55 | 3187 |
| 2024-12-17 | 6.98 | $6.77 | 50765 |
| 2024-12-16 | 7.00 | $6.77 | 1337 |
| 2024-12-13 | 7.02 | $6.80 | 207 |
| 2024-12-12 | 7.04 | $6.95 | 44890 |
| 2024-12-11 | 7.06 | $7.00 | 39428 |
| 2024-12-10 | 7.11 | $6.70 | 245865 |
| 2024-12-09 | 7.16 | $6.75 | 306163 |
| 2024-12-06 | 7.24 | $6.78 | 121860 |
| 2024-12-05 | 7.29 | $6.92 | 88274 |
| 2024-12-04 | 7.32 | $6.92 | 29561 |
| 2024-12-03 | 7.35 | $6.99 | 48037 |
| 2024-12-02 | 7.40 | $6.96 | 44426 |
| 2024-11-29 | 7.43 | $7.10 | 241902 |
| 2024-11-27 | 7.46 | $7.09 | 3510 |
| 2024-11-26 | 7.49 | $7.02 | 6404 |
| 2024-11-25 | 7.53 | $7.14 | 7054 |
| 2024-11-22 | 7.59 | $7.04 | 5216 |
| 2024-11-21 | 7.63 | $7.08 | 1514 |
| 2024-11-20 | 7.67 | $7.04 | 10308 |
| 2024-11-19 | 7.72 | $7.72 | — |
| 2024-11-18 | 7.76 | $7.25 | 6511 |
| 2024-11-15 | 7.79 | $7.13 | 87644 |
| 2024-11-14 | 7.84 | $7.20 | 28151 |
| 2024-11-13 | 7.91 | $7.31 | 86527 |
| 2024-11-12 | 7.97 | $8.12 | — |
| 2024-11-11 | 7.97 | $7.62 | 56008 |
| 2024-11-08 | 8.01 | $8.29 | — |
| 2024-11-07 | 7.99 | $7.78 | 62411 |
| 2024-11-06 | 8.00 | $7.59 | 17504 |
| 2024-11-05 | 8.06 | $7.61 | 26671 |
| 2024-11-04 | 8.09 | $8.00 | — |
| 2024-11-01 | 8.10 | $7.51 | 31094 |
| 2024-10-31 | 8.14 | $7.62 | 29904 |
| 2024-10-30 | 8.17 | $7.76 | 4356 |
| 2024-10-29 | 8.20 | $7.80 | 107 |
| 2024-10-28 | 8.27 | $8.33 | — |
| 2024-10-25 | 8.27 | $7.82 | 220 |
| 2024-10-24 | 8.31 | $7.90 | 949 |
| 2024-10-23 | 8.34 | $8.01 | 35459 |
| 2024-10-22 | 8.39 | $8.49 | — |
| 2024-10-21 | 8.40 | $7.97 | 11640 |
| 2024-10-18 | 8.43 | $8.04 | 16732 |
| 2024-10-17 | 8.45 | $8.57 | 9860 |
| 2024-10-16 | 8.45 | $8.57 | 6573 |
| 2024-10-15 | 8.44 | $8.05 | 77777 |
| 2024-10-14 | 8.48 | $8.46 | 16714 |
| 2024-10-11 | 8.47 | $7.94 | 483 |
| 2024-10-10 | 8.49 | $7.95 | 18920 |
| 2024-10-09 | 8.51 | $8.76 | 26855 |
| 2024-10-08 | 8.49 | $8.23 | 35104 |
| 2024-10-07 | 8.50 | $8.30 | 36134 |
| 2024-10-04 | 8.50 | $8.26 | 9996 |
| 2024-10-03 | 8.51 | $8.24 | 37366 |
| 2024-10-02 | 8.52 | $8.40 | 43062 |
| 2024-10-01 | 8.50 | $9.01 | 15118 |
| 2024-09-30 | 8.43 | $8.50 | 18645 |
| 2024-09-27 | 8.39 | $8.51 | 7216 |
| 2024-09-26 | 8.38 | $8.48 | 23143 |
| 2024-09-25 | 8.37 | $9.16 | 18874 |
| 2024-09-24 | 8.30 | $8.60 | 19433 |
| 2024-09-23 | 8.25 | $8.57 | 1093 |
| 2024-09-20 | 8.18 | $8.49 | 14179 |
| 2024-09-19 | 8.11 | $8.44 | 50407 |
| 2024-09-18 | 8.05 | $8.41 | 40373 |
| 2024-09-17 | 8.01 | $8.89 | 22630 |
| 2024-09-16 | 7.92 | $8.35 | 18791 |
| 2024-09-13 | 7.85 | $8.30 | 44464 |
| 2024-09-12 | 7.78 | $8.35 | 17465 |
| 2024-09-11 | 7.73 | $8.22 | 62504 |
| 2024-09-10 | 7.69 | $8.43 | 38875 |
| 2024-09-09 | 7.62 | $8.43 | 13240 |
| 2024-09-06 | 7.57 | $8.43 | 34086 |
| 2024-09-05 | 7.51 | $8.43 | 41973 |
| 2024-09-04 | 7.45 | $7.92 | 28022 |
| 2024-09-03 | 7.39 | $7.72 | 11115 |
| 2024-08-30 | 7.36 | $7.76 | 23870 |
| 2024-08-29 | 7.31 | $8.24 | 99065 |
| 2024-08-28 | 7.28 | $8.24 | 55307 |
| 2024-08-27 | 7.24 | $7.74 | 128944 |
| 2024-08-26 | 7.20 | $7.54 | 2773 |
| 2024-08-23 | 7.20 | $7.31 | 21212 |
| 2024-08-22 | 7.18 | $7.14 | 11961 |
| 2024-08-21 | 7.19 | $7.21 | 33829 |
| 2024-08-20 | 7.20 | $7.51 | 36809 |
| 2024-08-19 | 7.17 | $7.05 | 29985 |
| 2024-08-16 | 7.16 | $6.95 | 52202 |
| 2024-08-15 | 7.19 | $6.95 | 72882 |
| 2024-08-14 | 7.19 | $7.42 | 1784 |
| 2024-08-13 | 7.17 | $7.42 | 19531 |
| 2024-08-12 | 7.16 | $6.97 | 22498 |
| 2024-08-09 | 7.16 | $7.53 | 30705 |
| 2024-08-08 | 7.12 | $7.07 | 66715 |
| 2024-08-07 | 7.11 | $7.27 | 33241 |
| 2024-08-06 | 7.07 | $6.83 | 8725 |
| 2024-08-05 | 7.06 | $6.97 | 492 |
| 2024-08-02 | 7.04 | $6.87 | 22526 |
| 2024-08-01 | 7.02 | $7.51 | 60190 |
| 2024-07-31 | 6.98 | $7.51 | 44509 |
| 2024-07-30 | 6.93 | $7.05 | 25786 |
| 2024-07-29 | 6.92 | $7.42 | 13616 |
| 2024-07-26 | 6.88 | $6.97 | 1384 |
| 2024-07-25 | 6.85 | $7.34 | 7418 |
| 2024-07-24 | 6.80 | $7.34 | 4132 |
| 2024-07-23 | 6.76 | $6.89 | 67507 |
| 2024-07-22 | 6.74 | $6.99 | 36654 |
| 2024-07-19 | 6.71 | $7.45 | 16902 |
| 2024-07-18 | 6.66 | $7.00 | 22204 |
| 2024-07-17 | 6.63 | $7.05 | 20553 |
| 2024-07-16 | 6.60 | $7.25 | 71458 |
| 2024-07-15 | 6.58 | $6.81 | 28112 |
| 2024-07-12 | 6.56 | $6.83 | 4921 |
| 2024-07-11 | 6.57 | $6.75 | 84554 |
| 2024-07-10 | 6.56 | $6.59 | 56514 |
| 2024-07-09 | 6.57 | $6.59 | 73023 |
| 2024-07-08 | 6.57 | $6.51 | 3085 |
| 2024-07-05 | 6.60 | $6.62 | 508 |
| 2024-07-03 | 6.63 | $6.59 | 3435 |
| 2024-07-02 | 6.66 | $6.59 | 16404 |
| 2024-07-01 | 6.69 | $6.76 | 52725 |
| 2024-06-28 | 6.69 | $6.76 | 33992 |
| 2024-06-27 | 6.68 | $6.35 | 38069 |
| 2024-06-26 | 6.69 | $6.36 | 5100 |
| 2024-06-25 | 6.71 | $6.52 | 916 |
| 2024-06-24 | 6.73 | $6.43 | 751 |
| 2024-06-21 | 6.75 | $6.32 | 6673 |
| 2024-06-20 | 6.78 | $6.43 | 41110 |
| 2024-06-18 | 6.81 | $6.40 | 22135 |
| 2024-06-17 | 6.84 | $6.46 | 19122 |
| 2024-06-14 | 6.89 | $6.91 | 2723 |
| 2024-06-13 | 6.92 | $6.49 | 34410 |
| 2024-06-12 | 6.94 | $7.01 | 23569 |
| 2024-06-11 | 6.93 | $6.58 | 42884 |
| 2024-06-10 | 6.93 | $6.63 | 30829 |
| 2024-06-07 | 6.94 | $6.67 | 9536 |
| 2024-06-06 | 6.94 | $7.17 | 249868 |
| 2024-06-05 | 6.94 | $7.17 | 62162 |
| 2024-06-04 | 6.92 | $7.17 | 2254 |
| 2024-06-03 | 6.91 | $7.17 | 9296 |
| 2024-05-31 | 6.89 | $6.73 | 53241 |
| 2024-05-30 | 6.90 | $6.57 | 445 |
| 2024-05-29 | 6.90 | $6.62 | 11255 |
| 2024-05-28 | 6.89 | $6.80 | 2702 |
| 2024-05-24 | 6.88 | $6.83 | 23528 |
| 2024-05-23 | 6.88 | $6.80 | 13343 |
| 2024-05-22 | 6.87 | $6.99 | 2930 |
| 2024-05-21 | 6.87 | $6.99 | 31742 |
| 2024-05-20 | 6.88 | $7.08 | 2006 |
| 2024-05-17 | 6.86 | $7.43 | 34649 |
| 2024-05-16 | 6.82 | $7.43 | 78782 |
| 2024-05-15 | 6.77 | $6.98 | 26383 |
| 2024-05-14 | 6.77 | $6.76 | 27866 |
| 2024-05-13 | 6.78 | $6.70 | 42449 |
| 2024-05-10 | 6.78 | $6.70 | 2915 |
| 2024-05-09 | 6.77 | $6.70 | 21397 |
| 2024-05-08 | 6.77 | $7.15 | 28076 |
| 2024-05-07 | 6.75 | $6.71 | 33208 |
| 2024-05-06 | 6.78 | $7.14 | 15681 |
| 2024-05-03 | 6.76 | $6.70 | 36153 |
| 2024-05-02 | 6.79 | $6.93 | 70707 |
| 2024-05-01 | 6.78 | $6.54 | 7050 |
| 2024-04-30 | 6.80 | $6.53 | 16756 |
| 2024-04-29 | 6.81 | $6.60 | 48210 |
| 2024-04-26 | 6.81 | $6.64 | 2000 |
| 2024-04-25 | 6.84 | $6.64 | 10700 |
| 2024-04-24 | 6.84 | $7.11 | 4883 |
| 2024-04-23 | 6.84 | $7.11 | 22630 |
| 2024-04-22 | 6.82 | $6.68 | 21842 |
| 2024-04-19 | 6.82 | $6.63 | 52115 |
| 2024-04-18 | 6.82 | $6.52 | 13558 |
| 2024-04-17 | 6.83 | $6.98 | 39156 |
| 2024-04-16 | 6.82 | $6.98 | 51363 |
| 2024-04-15 | 6.82 | $6.55 | 35400 |
| 2024-04-12 | 6.82 | $6.59 | 47300 |
| 2024-04-11 | 6.81 | $6.70 | 31725 |
| 2024-04-10 | 6.83 | $6.70 | 24315 |
| 2024-04-09 | 6.82 | $7.29 | 29954 |
| 2024-04-08 | 6.79 | $6.85 | 14380 |
| 2024-04-05 | 6.79 | $7.16 | 8545 |
| 2024-04-04 | 6.77 | $6.72 | 15392 |
| 2024-04-03 | 6.79 | $7.04 | 72585 |
| 2024-04-02 | 6.77 | $6.61 | 33846 |
| 2024-04-01 | 6.79 | $6.75 | 41292 |
| 2024-03-28 | 6.78 | $7.18 | 34743 |
| 2024-03-27 | 6.78 | $6.74 | 121812 |
| 2024-03-26 | 6.77 | $7.06 | 162823 |
| 2024-03-25 | 6.75 | $6.63 | 75535 |
| 2024-03-22 | 6.76 | $6.63 | 170481 |
| 2024-03-21 | 6.77 | $6.72 | 47953 |
| 2024-03-20 | 6.78 | $6.64 | 16898 |
| 2024-03-19 | 6.83 | $6.92 | 25635 |
| 2024-03-18 | 6.83 | $6.92 | 94 |
| 2024-03-15 | 6.84 | $6.50 | 18020 |
| 2024-03-14 | 6.87 | $6.48 | 3815 |
| 2024-03-13 | 6.90 | $7.04 | 563 |
| 2024-03-12 | 6.90 | $6.61 | 43840 |
| 2024-03-11 | 6.93 | $6.66 | 17278 |
| 2024-03-08 | 6.97 | $6.73 | 27355 |
| 2024-03-07 | 7.01 | $6.73 | 25532 |
| 2024-03-06 | 7.02 | $7.11 | 26855 |
| 2024-03-05 | 7.03 | $6.68 | 17497 |
| 2024-03-04 | 7.05 | $7.04 | 12583 |
| 2024-03-01 | 7.06 | $6.61 | 32629 |
| 2024-02-29 | 7.13 | $7.07 | 48171 |
| 2024-02-28 | 7.14 | $6.64 | 31698 |
| 2024-02-27 | 7.18 | $6.72 | 11688 |
| 2024-02-26 | 7.22 | $6.72 | 7913 |
| 2024-02-23 | 7.26 | $6.90 | 34456 |
| 2024-02-22 | 7.28 | $6.94 | 19692 |
| 2024-02-21 | 7.31 | $7.49 | 30283 |
| 2024-02-20 | 7.33 | $7.03 | 13442 |
| 2024-02-16 | 7.35 | $7.12 | 28799 |
| 2024-02-15 | 7.36 | $7.14 | 5647 |
| 2024-02-14 | 7.39 | $7.07 | 46629 |
| 2024-02-13 | 7.40 | $7.00 | 51481 |
| 2024-02-12 | 7.42 | $7.28 | 56564 |
| 2024-02-09 | 7.45 | $7.45 | 12395 |
| 2024-02-08 | 7.47 | $7.45 | 27794 |
| 2024-02-07 | 7.49 | $7.00 | 11201 |
| 2024-02-06 | 7.53 | $7.25 | 43900 |
| 2024-02-05 | 7.57 | $7.13 | 7493 |
| 2024-02-02 | 7.60 | $7.27 | 30834 |
| 2024-02-01 | 7.63 | $7.88 | 939 |
| 2024-01-31 | 7.63 | $7.40 | 32499 |
| 2024-01-30 | 7.66 | $7.42 | 47189 |
| 2024-01-29 | 7.65 | $7.45 | 37249 |
| 2024-01-26 | 7.68 | $7.45 | 36535 |
| 2024-01-25 | 7.73 | $7.45 | 23354 |
| 2024-01-24 | 7.77 | $7.45 | 19625 |
| 2024-01-23 | 7.78 | $7.91 | 10141 |
| 2024-01-22 | 7.74 | $7.43 | 34415 |
| 2024-01-19 | 7.73 | $7.37 | 57053 |
| 2024-01-18 | 7.77 | $7.67 | 9484 |
| 2024-01-17 | 7.75 | $7.20 | 5276 |
| 2024-01-16 | 7.77 | $7.48 | 43216 |
| 2024-01-12 | 7.77 | $7.87 | 17184 |
| 2024-01-11 | 7.73 | $7.87 | 50518 |
| 2024-01-10 | 7.67 | $7.87 | 2911 |
| 2024-01-09 | 7.62 | $7.87 | 6385 |
| 2024-01-08 | 7.57 | $7.87 | 3380 |
| 2024-01-05 | 7.52 | $7.87 | 13334 |
| 2024-01-04 | 7.48 | $7.87 | 1784 |
| 2024-01-03 | 7.43 | $7.87 | 6667 |
| 2024-01-02 | 7.38 | $7.87 | 17653 |
| 2023-12-29 | 7.32 | $7.39 | 4436 |
| 2023-12-28 | 7.28 | $7.97 | 7136 |
| 2023-12-27 | 7.20 | $8.39 | 9545 |
| 2023-12-26 | 7.11 | $8.39 | 31489 |
| 2023-12-22 | 7.02 | $7.48 | 34252 |
| 2023-12-21 | 6.98 | $7.21 | 73999 |
| 2023-12-20 | 6.95 | $7.31 | 48136 |
| 2023-12-19 | 6.91 | $8.12 | 53434 |
| 2023-12-18 | 6.84 | $7.24 | 85101 |
| 2023-12-15 | 6.85 | $7.54 | 99222 |
| 2023-12-14 | 6.80 | $7.61 | 91817 |
| 2023-12-13 | 6.78 | $7.01 | 63632 |
| 2023-12-12 | 6.75 | $6.68 | 6299 |
| 2023-12-11 | 6.77 | $6.82 | 26206 |
| 2023-12-08 | 6.75 | $6.90 | 18044 |
| 2023-12-07 | 6.77 | $6.91 | 17060 |
| 2023-12-06 | 6.75 | $6.94 | 65634 |
| 2023-12-05 | 6.74 | $6.89 | 85148 |
| 2023-12-04 | 6.73 | $6.84 | 55995 |
| 2023-12-01 | 6.73 | $6.75 | 518069 |
| 2023-11-30 | 6.72 | $6.52 | 283818 |
| 2023-11-29 | 6.70 | $6.53 | 214486 |
| 2023-11-28 | 6.69 | $6.56 | 32204 |
| 2023-11-27 | 6.67 | $6.56 | 45078 |
| 2023-11-24 | 6.65 | $6.61 | 18844 |
| 2023-11-22 | 6.64 | $6.58 | 55349 |
| 2023-11-21 | 6.62 | $6.65 | 45282 |
| 2023-11-20 | 6.65 | $6.73 | 51427 |
| 2023-11-17 | 6.64 | $7.31 | 2052 |
| 2023-11-16 | 6.60 | $6.52 | 51090 |
| 2023-11-15 | 6.61 | $7.20 | 50758 |
| 2023-11-14 | 6.58 | $6.42 | 114145 |
| 2023-11-13 | 6.61 | $7.16 | 16771 |
| 2023-11-10 | 6.60 | $6.39 | 22962 |
| 2023-11-09 | 6.62 | $7.35 | 12043 |
| 2023-11-08 | 6.59 | $6.56 | 8786 |
| 2023-11-07 | 6.60 | $6.64 | 21765 |
| 2023-11-06 | 6.64 | $6.77 | 41551 |
| 2023-11-03 | 6.67 | $6.72 | 6236 |
| 2023-11-02 | 6.67 | $6.56 | 23809 |
| 2023-11-01 | 6.66 | $6.25 | 16422 |
| 2023-10-31 | 6.67 | $6.26 | 47135 |
| 2023-10-30 | 6.68 | $6.21 | 58378 |
| 2023-10-27 | 6.69 | $6.18 | 116333 |
| 2023-10-26 | 6.73 | $6.28 | 46989 |
| 2023-10-25 | 6.76 | $6.29 | 46336 |
| 2023-10-24 | 6.79 | $7.21 | 50579 |
| 2023-10-23 | 6.78 | $6.43 | 35552 |
| 2023-10-20 | 6.83 | $6.58 | 40463 |
| 2023-10-19 | 6.87 | $6.67 | 15259 |
| 2023-10-18 | 6.96 | $6.75 | 27075 |
| 2023-10-17 | 7.05 | $6.95 | 30881 |
| 2023-10-16 | 7.08 | $6.89 | 17588 |
| 2023-10-13 | 7.12 | $6.76 | 29460 |
| 2023-10-12 | 7.20 | $6.74 | 1586 |
| 2023-10-11 | 7.28 | $6.94 | 47923 |
| 2023-10-10 | 7.35 | $7.39 | 20606 |
| 2023-10-09 | 7.36 | $7.39 | 39740 |
| 2023-10-06 | 7.41 | $6.59 | 36345 |
| 2023-10-05 | 7.51 | $6.50 | 14964 |
| 2023-10-04 | 7.61 | $6.45 | 33818 |
| 2023-10-03 | 7.72 | $6.34 | 56776 |
| 2023-10-02 | 7.78 | $6.56 | 30288 |
| 2023-09-29 | 7.84 | $6.97 | 568 |
| 2023-09-28 | 7.91 | $6.89 | 44231 |
| 2023-09-27 | 7.99 | $6.84 | 55063 |
| 2023-09-26 | 8.08 | $7.02 | 20788 |
| 2023-09-25 | 8.15 | $7.31 | 34887 |
| 2023-09-22 | 8.16 | $7.39 | 33997 |
| 2023-09-21 | 8.17 | $8.53 | 58875 |
| 2023-09-20 | 8.17 | $8.53 | 357 |
| 2023-09-19 | 8.12 | $7.61 | 11162 |
| 2023-09-18 | 8.11 | $7.71 | 4690 |
| 2023-09-15 | 8.11 | $8.35 | 68866 |
| 2023-09-14 | 8.11 | $8.35 | 22836 |
| 2023-09-13 | 8.12 | $8.35 | 56288 |
| 2023-09-12 | 8.07 | $7.45 | 16742 |
| 2023-09-11 | 8.08 | $8.53 | 41837 |
| 2023-09-08 | 8.04 | $8.53 | 61863 |
| 2023-09-07 | 8.00 | $8.53 | 71876 |
| 2023-09-06 | 7.98 | $8.53 | 81890 |
| 2023-09-05 | 7.94 | $7.61 | 2613 |
| 2023-09-01 | 7.99 | $7.68 | 2526 |
| 2023-08-31 | 8.04 | $8.50 | 41257 |
| 2023-08-30 | 8.00 | $8.50 | 20940 |
| 2023-08-29 | 7.96 | $8.50 | 10782 |
| 2023-08-28 | 7.92 | $8.50 | 5703 |
| 2023-08-25 | 7.89 | $7.58 | 4234 |
| 2023-08-24 | 7.90 | $7.62 | 1001 |
| 2023-08-23 | 7.92 | $8.42 | 624 |
| 2023-08-22 | 7.90 | $7.51 | 8200 |
| 2023-08-21 | 7.92 | $7.52 | 30073 |
| 2023-08-18 | 7.95 | $7.63 | 1000 |
| 2023-08-17 | 7.96 | $8.41 | 268 |
| 2023-08-16 | 7.99 | $8.41 | — |
| 2023-08-15 | 7.97 | $7.50 | 3975 |
| 2023-08-14 | 7.99 | $7.64 | 1615 |
| 2023-08-11 | 8.00 | $7.64 | 5028 |
| 2023-08-10 | 8.06 | $7.86 | 28086 |
| 2023-08-09 | 8.06 | $7.95 | 42656 |
| 2023-08-08 | 8.05 | $7.75 | 9700 |
| 2023-08-07 | 8.05 | $8.65 | — |
| 2023-08-04 | 8.01 | $8.65 | — |
| 2023-08-03 | 7.96 | $7.72 | 10510 |
| 2023-08-02 | 7.96 | $7.72 | 4221 |
| 2023-08-01 | 8.01 | $7.81 | 43450 |
| 2023-07-31 | 8.05 | $7.78 | 2610 |
| 2023-07-28 | 8.05 | $7.76 | 7747 |
| 2023-07-27 | 8.09 | $7.97 | 440 |
| 2023-07-26 | 8.07 | $8.05 | 400 |
| 2023-07-25 | 8.05 | $7.99 | 9353 |
| 2023-07-24 | 8.03 | $8.07 | 600 |
| 2023-07-21 | 8.00 | $7.94 | 19100 |
| 2023-07-20 | 7.99 | $8.93 | 178 |
| 2023-07-19 | 7.93 | $7.97 | 20600 |
| 2023-07-18 | 7.92 | $7.90 | 15000 |
| 2023-07-17 | 7.91 | $7.86 | 2500 |
| 2023-07-14 | 7.91 | $8.80 | 133 |
| 2023-07-13 | 7.86 | $7.85 | 10127 |
| 2023-07-12 | 7.85 | $7.89 | 9348 |
| 2023-07-11 | 7.83 | $7.75 | 100 |
| 2023-07-10 | 7.83 | $7.74 | 1000 |
| 2023-07-07 | 7.88 | $7.73 | 2200 |
| 2023-07-06 | 7.93 | $7.76 | 2113 |
| 2023-07-05 | 7.93 | $8.64 | 111 |
| 2023-07-03 | 7.89 | $8.64 | 100 |
| 2023-06-30 | 7.85 | $7.71 | 1372 |
| 2023-06-29 | 7.88 | $8.52 | 94 |
| 2023-06-28 | 7.88 | $7.60 | 73528 |
| 2023-06-27 | 7.92 | $7.63 | 3000 |
| 2023-06-26 | 7.96 | $7.61 | 4000 |
| 2023-06-23 | 7.95 | $7.56 | 1500 |
| 2023-06-22 | 8.00 | $7.65 | 1700 |
| 2023-06-21 | 8.00 | $7.74 | 1800 |
| 2023-06-20 | 8.04 | $7.73 | 22600 |
| 2023-06-16 | 8.04 | $7.80 | 13894 |
| 2023-06-15 | 8.03 | $7.81 | 4385 |
| 2023-06-14 | 8.02 | $7.74 | 11015 |
| 2023-06-13 | 8.07 | $7.72 | 6600 |
| 2023-06-12 | 8.06 | $7.59 | 16000 |
| 2023-06-09 | 8.08 | $7.72 | 20300 |
| 2023-06-08 | 8.08 | $8.73 | 89 |
| 2023-06-07 | 8.11 | $8.73 | 14406 |
| 2023-06-06 | 8.14 | $7.79 | 20000 |
| 2023-06-05 | 8.22 | $7.74 | 383 |
| 2023-06-02 | 8.25 | $7.85 | 1925 |
| 2023-06-01 | 8.32 | $8.41 | 21565 |
| 2023-05-31 | 8.32 | $8.36 | 28724 |
| 2023-05-30 | 8.39 | $8.41 | 21052 |
| 2023-05-26 | 8.40 | $8.41 | 17216 |
| 2023-05-25 | 8.47 | $7.50 | 15332 |
| 2023-05-24 | 8.59 | $8.58 | 13381 |
| 2023-05-23 | 8.65 | $7.65 | 5105 |
| 2023-05-22 | 8.70 | $8.56 | — |
| 2023-05-19 | 8.71 | $7.64 | 411 |
| 2023-05-18 | 8.77 | $7.59 | 1841 |
| 2023-05-17 | 8.84 | $7.70 | 100 |
| 2023-05-16 | 8.96 | $8.63 | — |
| 2023-05-15 | 9.04 | $7.70 | 1900 |
| 2023-05-12 | 9.11 | $7.80 | 2010 |
| 2023-05-11 | 9.17 | $7.80 | 6005 |
| 2023-05-10 | 9.29 | $9.33 | — |
| 2023-05-09 | 9.28 | $9.33 | — |
| 2023-05-08 | 9.33 | $9.33 | — |
| 2023-05-05 | 9.38 | $8.32 | 550 |
| 2023-05-04 | 9.42 | $9.34 | — |
| 2023-05-03 | 9.41 | $8.33 | 197 |
| 2023-05-02 | 9.50 | $9.75 | — |
| 2023-05-01 | 9.51 | $8.70 | 125 |
| 2023-04-28 | 9.57 | $9.81 | — |
| 2023-04-27 | 9.58 | $9.81 | — |
| 2023-04-26 | 9.59 | $9.81 | — |
| 2023-04-25 | 9.55 | $8.75 | 100 |
| 2023-04-24 | 9.59 | $8.75 | 1211 |
| 2023-04-21 | 9.58 | $8.80 | 1500 |
| 2023-04-20 | 9.58 | $8.91 | 519 |
| 2023-04-19 | 9.65 | $10.20 | — |
| 2023-04-18 | 9.65 | $10.20 | — |
| 2023-04-17 | 9.60 | $9.10 | 106 |
| 2023-04-14 | 9.67 | $9.02 | 901 |
| 2023-04-13 | 9.69 | $10.23 | — |
| 2023-04-12 | 9.64 | $9.13 | 712 |
| 2023-04-11 | 9.66 | $10.29 | — |
| 2023-04-10 | 9.68 | $10.29 | — |
| 2023-04-06 | 9.69 | $9.18 | 100 |
| 2023-04-05 | 9.77 | $9.18 | 2887 |
| 2023-04-04 | 9.84 | $10.00 | — |
| 2023-04-03 | 9.81 | $10.00 | — |
| 2023-03-31 | 9.86 | $10.00 | — |
| 2023-03-30 | 9.84 | $10.00 | — |
| 2023-03-29 | 9.82 | $10.00 | — |
| 2023-03-28 | 9.86 | $8.92 | 1511 |
| 2023-03-27 | 9.90 | $9.64 | — |
| 2023-03-24 | 9.90 | $8.60 | 600 |
| 2023-03-23 | 10.02 | $8.73 | 100 |
| 2023-03-22 | 10.12 | $10.28 | — |
| 2023-03-21 | 10.10 | $10.28 | 89 |
| 2023-03-20 | 10.13 | $9.17 | 690 |
| 2023-03-17 | 10.16 | $10.46 | — |
| 2023-03-16 | 10.18 | $9.33 | 600 |
| 2023-03-15 | 10.20 | $9.36 | 600 |
| 2023-03-14 | 10.22 | $9.45 | 1500 |
| 2023-03-13 | 10.28 | $10.64 | — |
| 2023-03-10 | 10.29 | $10.64 | — |
| 2023-03-09 | 10.29 | $10.64 | — |
| 2023-03-08 | 10.30 | $10.64 | — |
| 2023-03-07 | 10.30 | $9.49 | 1000 |
| 2023-03-06 | 10.31 | $10.85 | — |
| 2023-03-03 | 10.24 | $9.68 | 8294 |
| 2023-03-02 | 10.30 | $9.61 | 3500 |
| 2023-03-01 | 10.37 | $10.83 | — |
| 2023-02-28 | 10.31 | $9.66 | 10242 |
| 2023-02-27 | 10.32 | $9.68 | 178 |
| 2023-02-24 | 10.33 | $10.90 | — |
| 2023-02-23 | 10.27 | $10.90 | — |
| 2023-02-22 | 10.27 | $9.72 | 1615 |
| 2023-02-21 | 10.27 | $10.97 | — |
| 2023-02-17 | 10.21 | $9.79 | 18000 |
| 2023-02-16 | 10.25 | $10.89 | 1249 |
| 2023-02-15 | 10.18 | $9.71 | 18902 |
| 2023-02-14 | 10.17 | $9.70 | 9001 |
| 2023-02-13 | 10.18 | $10.73 | — |
| 2023-02-10 | 10.12 | $10.73 | — |
| 2023-02-09 | 10.06 | $10.73 | — |
| 2023-02-08 | 9.99 | $10.73 | — |
| 2023-02-07 | 9.95 | $10.73 | — |
| 2023-02-06 | 9.92 | $9.57 | 100 |
| 2023-02-03 | 9.94 | $9.57 | 1332 |
| 2023-02-02 | 9.96 | $10.92 | — |
| 2023-02-01 | 9.91 | $10.92 | — |
| 2023-01-31 | 9.86 | $9.74 | 82761 |
| 2023-01-30 | 9.82 | $9.75 | 208 |
| 2023-01-27 | 9.84 | $9.87 | 300 |
| 2023-01-26 | 9.79 | $9.73 | 300 |
| 2023-01-25 | 9.75 | $10.85 | — |
| 2023-01-24 | 9.72 | $9.68 | 2300 |
| 2023-01-23 | 9.75 | $9.76 | 13012 |
| 2023-01-20 | 9.71 | $10.65 | — |
| 2023-01-19 | 9.62 | $9.50 | 303 |
| 2023-01-18 | 9.58 | $9.59 | 14270 |
| 2023-01-17 | 9.63 | $9.75 | 1565 |
| 2023-01-13 | 9.60 | $9.56 | 2010 |
| 2023-01-12 | 9.63 | $9.59 | 1700 |
| 2023-01-11 | 9.67 | $9.38 | 110 |
| 2023-01-10 | 9.64 | $9.98 | — |
| 2023-01-09 | 9.59 | $9.98 | — |
| 2023-01-06 | 9.62 | $9.98 | — |
| 2023-01-05 | 9.64 | $9.98 | 1249 |
| 2023-01-04 | 9.67 | $9.98 | — |
| 2023-01-03 | 9.70 | $9.98 | — |
| 2022-12-30 | 9.72 | $8.90 | 27790 |
| 2022-12-29 | 9.80 | $10.20 | — |
| 2022-12-28 | 9.75 | $8.84 | 300 |
| 2022-12-27 | 9.76 | $8.77 | 1338 |
| 2022-12-23 | 9.86 | $10.34 | — |
| 2022-12-22 | 9.87 | $10.34 | — |
| 2022-12-21 | 9.88 | $8.96 | 1000 |
| 2022-12-20 | 9.96 | $8.80 | 2100 |
| 2022-12-19 | 10.05 | $8.76 | 600 |
| 2022-12-16 | 10.07 | $10.53 | — |
| 2022-12-15 | 10.08 | $9.12 | 1100 |
| 2022-12-14 | 10.08 | $10.25 | — |
| 2022-12-13 | 10.04 | $10.25 | — |
| 2022-12-12 | 10.03 | $8.88 | 194 |
| 2022-12-09 | 10.09 | $8.96 | 1000 |
| 2022-12-08 | 10.15 | $10.51 | — |
| 2022-12-07 | 10.06 | $10.51 | — |
| 2022-12-06 | 10.03 | $10.51 | — |
| 2022-12-05 | 9.94 | $10.51 | — |
| 2022-12-02 | 9.88 | $10.51 | — |
| 2022-12-01 | 9.83 | $10.51 | — |
| 2022-11-30 | 9.71 | $9.10 | 16147 |
| 2022-11-29 | 9.67 | $9.17 | 600 |
| 2022-11-28 | 9.63 | $10.58 | — |
| 2022-11-25 | 9.58 | $10.58 | — |
| 2022-11-23 | 9.47 | $10.58 | — |
| 2022-11-22 | 9.41 | $10.58 | 87 |
| 2022-11-21 | 9.29 | $10.58 | — |
| 2022-11-18 | 9.16 | $9.16 | 2398 |
| 2022-11-17 | 9.15 | $10.67 | — |
| 2022-11-16 | 9.01 | $9.24 | 400 |
| 2022-11-15 | 9.00 | $9.41 | 1120 |
| 2022-11-14 | 8.92 | $10.07 | — |
| 2022-11-11 | 8.81 | $10.07 | — |
| 2022-11-10 | 8.70 | $10.07 | — |
| 2022-11-09 | 8.59 | $8.72 | 100 |
| 2022-11-08 | 8.60 | $10.00 | — |
| 2022-11-07 | 8.55 | $8.66 | 400 |
| 2022-11-04 | 8.57 | $9.42 | — |
| 2022-11-03 | 8.55 | $9.42 | — |
| 2022-11-02 | 8.47 | $8.16 | 367 |
| 2022-11-01 | 8.46 | $8.28 | 729 |
| 2022-10-31 | 8.46 | $8.26 | 4000 |
| 2022-10-28 | 8.43 | $9.66 | — |
| 2022-10-27 | 8.38 | $8.37 | 101 |
| 2022-10-26 | 8.34 | $9.47 | — |
| 2022-10-25 | 8.26 | $8.20 | 920 |
| 2022-10-24 | 8.32 | $7.98 | 1585 |
| 2022-10-21 | 8.39 | $8.96 | — |
| 2022-10-20 | 8.34 | $7.76 | 4700 |
| 2022-10-19 | 8.38 | $9.09 | 5197 |
| 2022-10-18 | 8.37 | $7.87 | 200 |
| 2022-10-17 | 8.51 | $7.87 | 52803 |
| 2022-10-14 | 8.58 | $7.69 | 2346 |
| 2022-10-13 | 8.65 | $7.87 | 46036 |
| 2022-10-12 | 8.72 | $9.04 | 8532 |
| 2022-10-11 | 8.74 | $9.04 | 10199 |
| 2022-10-10 | 8.76 | $9.04 | 11033 |
| 2022-10-07 | 8.79 | $9.04 | 11450 |
| 2022-10-06 | 8.83 | $7.83 | 403 |
| 2022-10-05 | 8.99 | $7.94 | 952 |
| 2022-10-04 | 9.07 | $8.17 | 4200 |
| 2022-10-03 | 9.21 | $7.80 | 995 |
| 2022-09-30 | 9.30 | $8.65 | 11658 |
| 2022-09-29 | 9.43 | $7.49 | 2600 |
| 2022-09-28 | 9.53 | $7.86 | 23902 |
| 2022-09-27 | 9.72 | $9.35 | 11867 |
| 2022-09-26 | 9.75 | $9.35 | 6236 |
| 2022-09-23 | 9.88 | $8.10 | 3515 |
| 2022-09-22 | 9.98 | $8.50 | 350 |
| 2022-09-21 | 10.14 | $8.88 | 260 |
| 2022-09-20 | 10.20 | $10.68 | 606 |
| 2022-09-19 | 10.18 | $9.25 | 100 |
| 2022-09-16 | 10.23 | $9.11 | 106 |
| 2022-09-15 | 10.29 | $9.30 | 1655 |
| 2022-09-14 | 10.35 | $9.33 | 1160 |
| 2022-09-13 | 10.42 | $9.43 | 317 |
| 2022-09-12 | 10.57 | $9.83 | 3160 |
| 2022-09-09 | 10.62 | $9.65 | 523 |
| 2022-09-08 | 10.67 | $11.06 | — |
| 2022-09-07 | 10.65 | $9.58 | 605 |
| 2022-09-06 | 10.69 | $11.05 | — |
| 2022-09-02 | 10.66 | $9.57 | 41323 |
| 2022-09-01 | 10.68 | $11.14 | — |
| 2022-08-31 | 10.65 | $9.65 | 686 |
| 2022-08-30 | 10.78 | $11.53 | — |
| 2022-08-29 | 10.81 | $9.99 | 609 |
| 2022-08-26 | 10.92 | $11.87 | — |
| 2022-08-25 | 10.85 | $10.28 | 2000 |
| 2022-08-24 | 10.86 | $11.64 | — |
| 2022-08-23 | 10.79 | $10.08 | 2103 |
| 2022-08-22 | 10.87 | $10.16 | 355 |
| 2022-08-19 | 10.94 | $10.32 | 230 |
| 2022-08-18 | 10.93 | $10.43 | 3000 |
| 2022-08-17 | 10.99 | $10.42 | 2010 |
| 2022-08-16 | 11.04 | $10.65 | 1000 |
| 2022-08-15 | 11.00 | $12.54 | — |
| 2022-08-12 | 10.86 | $10.86 | 15910 |
| 2022-08-11 | 10.81 | $10.65 | 7953 |
| 2022-08-10 | 10.83 | $10.63 | 8255 |
| 2022-08-09 | 10.78 | $10.35 | 200 |
| 2022-08-08 | 10.83 | $10.35 | 15911 |
| 2022-08-05 | 10.88 | $10.15 | 200 |
| 2022-08-04 | 10.93 | $10.40 | 505 |
| 2022-08-03 | 10.90 | $12.20 | — |
| 2022-08-02 | 10.85 | $12.20 | — |
| 2022-08-01 | 10.72 | $12.20 | — |
| 2022-07-29 | 10.68 | $10.57 | 700 |
| 2022-07-28 | 10.72 | $10.41 | 225 |
| 2022-07-27 | 10.77 | $10.27 | 800 |
| 2022-07-26 | 10.75 | $11.64 | — |
| 2022-07-25 | 10.66 | $11.64 | — |
| 2022-07-22 | 10.62 | $10.08 | 10220 |
| 2022-07-21 | 10.59 | $11.49 | — |
| 2022-07-20 | 10.51 | $11.49 | 87 |
| 2022-07-19 | 10.41 | $9.95 | 11806 |
| 2022-07-18 | 10.37 | $9.65 | 1202 |
| 2022-07-15 | 10.35 | $9.95 | 100 |
| 2022-07-14 | 10.35 | $11.04 | 3205 |
| 2022-07-13 | 10.29 | $9.60 | 2386 |
| 2022-07-12 | 10.32 | $11.30 | 6323 |
| 2022-07-11 | 10.29 | $11.30 | — |
| 2022-07-08 | 10.37 | $11.30 | — |
| 2022-07-07 | 10.36 | $9.79 | 1000 |
| 2022-07-06 | 10.43 | $11.06 | — |
| 2022-07-05 | 10.54 | $9.58 | 101 |
| 2022-07-01 | 10.63 | $11.44 | — |
| 2022-06-30 | 10.69 | $11.44 | — |
| 2022-06-29 | 10.68 | $11.44 | — |
| 2022-06-28 | 10.66 | $9.91 | 8000 |
| 2022-06-27 | 10.69 | $9.69 | 433 |
| 2022-06-24 | 10.73 | $10.97 | — |
| 2022-06-23 | 10.70 | $9.50 | 202 |
| 2022-06-22 | 10.75 | $9.74 | 1463 |
| 2022-06-21 | 10.78 | $9.60 | 2864 |
| 2022-06-17 | 10.81 | $9.11 | 45034 |
| 2022-06-16 | 10.89 | $9.25 | 3394 |
| 2022-06-15 | 10.95 | $9.91 | 260 |
| 2022-06-14 | 10.97 | $9.95 | 260 |
| 2022-06-13 | 10.99 | $10.10 | 11347 |
| 2022-06-10 | 10.98 | $10.66 | 100 |
| 2022-06-09 | 10.91 | $12.93 | — |
| 2022-06-08 | 10.72 | $11.20 | 100 |
| 2022-06-07 | 10.69 | $11.18 | 804 |
| 2022-06-06 | 10.59 | $13.12 | — |
| 2022-06-03 | 10.48 | $11.36 | 1345 |
| 2022-06-02 | 10.40 | $12.80 | — |
| 2022-06-01 | 10.24 | $11.09 | 2000 |
| 2022-05-31 | 10.17 | $11.09 | 21853 |
| 2022-05-27 | 10.09 | $10.57 | 100 |
| 2022-05-26 | 10.06 | $10.56 | 10300 |
| 2022-05-25 | 10.04 | $10.35 | 4386 |
| 2022-05-24 | 10.02 | $10.35 | 200 |
| 2022-05-23 | 10.01 | $10.35 | 200 |
| 2022-05-20 | 10.00 | $10.33 | 1150 |
| 2022-05-19 | 10.00 | $10.55 | 3851 |
| 2022-05-18 | 10.00 | $10.45 | 606 |
| 2022-05-17 | 10.01 | $10.50 | 1387 |
| 2022-05-16 | 10.00 | $10.16 | 3300 |
| 2022-05-13 | 10.01 | $10.02 | 1191 |
| 2022-05-12 | 10.03 | $9.24 | 2500 |
| 2022-05-11 | 10.09 | $9.14 | 4950 |
| 2022-05-10 | 10.22 | $10.59 | 866 |
| 2022-05-09 | 10.20 | $9.11 | 1765 |
| 2022-05-06 | 10.25 | $11.07 | 87 |
| 2022-05-05 | 10.20 | $9.70 | 4500 |
| 2022-05-04 | 10.22 | $9.64 | 1952 |
| 2022-05-03 | 10.25 | $9.57 | 6510 |
| 2022-05-02 | 10.29 | $9.46 | 4438 |
| 2022-04-29 | 10.33 | $10.08 | 5626 |
| 2022-04-28 | 10.35 | $10.21 | 2100 |
| 2022-04-27 | 10.44 | $9.97 | 1100 |
| 2022-04-26 | 10.55 | $10.00 | 700 |
| 2022-04-25 | 10.57 | $10.18 | 346 |
| 2022-04-22 | 10.67 | $10.34 | 200 |
| 2022-04-21 | 10.76 | $10.49 | 3200 |
| 2022-04-20 | 10.76 | $10.63 | 10144 |
| 2022-04-19 | 10.76 | $10.41 | 240 |
| 2022-04-18 | 10.76 | $10.42 | 6001 |
| 2022-04-14 | 10.76 | $10.35 | 530 |
| 2022-04-13 | 10.77 | $10.43 | 2165 |
| 2022-04-12 | 10.82 | $11.78 | — |
| 2022-04-11 | 10.73 | $10.20 | 360 |
| 2022-04-08 | 10.72 | $10.16 | 1500 |
| 2022-04-07 | 10.72 | $10.02 | 1400 |
| 2022-04-06 | 10.81 | $10.14 | 1100 |
| 2022-04-05 | 10.89 | $10.24 | 700 |
| 2022-04-04 | 10.96 | $10.25 | 275 |
| 2022-04-01 | 10.96 | $10.20 | 2136 |
| 2022-03-31 | 10.96 | $10.55 | 100 |
| 2022-03-30 | 11.03 | $12.09 | — |
| 2022-03-29 | 10.93 | $12.09 | 3032 |
| 2022-03-28 | 10.83 | $10.47 | 5107 |
| 2022-03-25 | 10.82 | $12.12 | 4504 |
| 2022-03-24 | 10.72 | $12.12 | 5240 |
| 2022-03-23 | 10.62 | $10.50 | 800 |
| 2022-03-22 | 10.61 | $10.58 | 230 |
| 2022-03-21 | 10.58 | $10.52 | 173 |
| 2022-03-18 | 10.56 | $10.45 | 5742 |
| 2022-03-17 | 10.54 | $10.45 | 500 |
| 2022-03-16 | 10.53 | $11.49 | 5608 |
| 2022-03-15 | 10.46 | $9.95 | 752 |
| 2022-03-14 | 10.46 | $10.04 | 5303 |
| 2022-03-11 | 10.46 | $10.19 | 260 |
| 2022-03-10 | 10.47 | $11.74 | 5792 |
| 2022-03-09 | 10.39 | $11.74 | 5977 |
| 2022-03-08 | 10.31 | $11.74 | — |
| 2022-03-07 | 10.23 | $10.17 | 9129 |
| 2022-03-04 | 10.23 | $10.25 | 7181 |
| 2022-03-03 | 10.31 | $11.82 | — |
| 2022-03-02 | 10.22 | $10.24 | 4000 |
| 2022-03-01 | 10.22 | $10.03 | 3300 |
| 2022-02-28 | 10.23 | $10.21 | 12987 |
| 2022-02-25 | 10.22 | $10.24 | 1069 |
| 2022-02-24 | 10.21 | $10.07 | 6312 |
| 2022-02-23 | 10.20 | $10.18 | 5900 |
| 2022-02-22 | 10.19 | $10.07 | 56839 |
| 2022-02-18 | 10.19 | $10.09 | 2808 |
| 2022-02-17 | 10.19 | $10.13 | 200 |
| 2022-02-16 | 10.20 | $10.12 | 1780 |
| 2022-02-15 | 10.23 | $10.08 | 726 |
| 2022-02-14 | 10.25 | $10.05 | 5950 |
| 2022-02-11 | 10.28 | $10.10 | 201 |
| 2022-02-10 | 10.31 | $10.31 | 4163 |
| 2022-02-09 | 10.32 | $10.22 | 10100 |
| 2022-02-08 | 10.33 | $10.11 | 1800 |
| 2022-02-07 | 10.35 | $10.12 | 14066 |
| 2022-02-04 | 10.37 | $10.11 | 14300 |
| 2022-02-03 | 10.38 | $11.80 | — |
| 2022-02-02 | 10.29 | $10.21 | 8300 |
| 2022-02-01 | 10.40 | $10.21 | 1350 |
| 2022-01-31 | 10.53 | $10.21 | 10714 |
| 2022-01-28 | 10.66 | $10.06 | 14519 |
| 2022-01-27 | 10.79 | $9.88 | 2365 |
| 2022-01-26 | 10.92 | $9.93 | 2382 |
| 2022-01-25 | 11.04 | $10.03 | 725 |
| 2022-01-24 | 11.20 | $9.98 | 6641 |
| 2022-01-21 | 11.33 | $10.16 | 31222 |
| 2022-01-20 | 11.44 | $10.40 | 13573 |
| 2022-01-19 | 11.53 | $10.55 | 1001 |
| 2022-01-18 | 11.60 | $10.65 | 6516 |
| 2022-01-14 | 11.69 | $10.59 | 5364 |
| 2022-01-13 | 11.78 | $10.66 | 58752 |
| 2022-01-12 | 11.86 | $10.51 | 11600 |
| 2022-01-11 | 11.94 | $10.44 | 2591 |
| 2022-01-10 | 12.03 | $10.44 | 6205 |
| 2022-01-07 | 12.09 | $10.52 | 2080 |
| 2022-01-06 | 12.19 | $10.32 | 11463 |
| 2022-01-05 | 12.31 | $9.97 | 12398 |
| 2022-01-04 | 12.44 | $12.50 | 4047 |
| 2022-01-03 | 12.44 | $12.76 | 4947 |
| 2021-12-31 | 12.43 | $12.86 | 37889 |
| 2021-12-30 | 12.40 | $12.64 | 899 |
| 2021-12-29 | 12.38 | $12.50 | 108 |
| 2021-12-28 | 12.37 | $12.29 | — |
| 2021-12-27 | 12.39 | $13.29 | 115 |
| 2021-12-23 | 12.36 | $12.45 | 1406 |
| 2021-12-22 | 12.38 | $12.37 | 216 |
| 2021-12-21 | 12.41 | $12.32 | 27256 |
| 2021-12-20 | 12.43 | $11.98 | 55377 |
| 2021-12-17 | 12.48 | $12.39 | 1731 |
| 2021-12-16 | 12.52 | $12.34 | 2379 |
| 2021-12-15 | 12.55 | $12.26 | 324 |
| 2021-12-14 | 12.60 | $12.23 | 120 |
| 2021-12-13 | 12.65 | $12.26 | 11248 |
| 2021-12-10 | 12.69 | $11.58 | — |
| 2021-12-09 | 12.78 | $12.53 | 22389 |
| 2021-12-08 | 12.82 | $12.64 | 5192 |
| 2021-12-07 | 12.87 | $12.62 | 18819 |
| 2021-12-06 | 12.92 | $12.52 | 433 |
| 2021-12-03 | 12.98 | $12.47 | 10816 |
| 2021-12-02 | 13.04 | $12.40 | 3028 |
| 2021-12-01 | 13.11 | $12.15 | 11032 |
| 2021-11-30 | 13.20 | $12.32 | 27039 |
| 2021-11-29 | 13.27 | $12.73 | 6057 |
| 2021-11-26 | 13.32 | $12.57 | 11789 |
| 2021-11-24 | 13.38 | $12.91 | 5841 |
| 2021-11-23 | 13.42 | $12.89 | 5516 |
| 2021-11-22 | 13.40 | $12.82 | 2812 |
| 2021-11-19 | 13.43 | $12.99 | 3353 |
| 2021-11-18 | 13.44 | $13.10 | 2379 |
| 2021-11-17 | 13.46 | $13.01 | 1190 |
| 2021-11-16 | 13.49 | $13.22 | 5732 |
| 2021-11-15 | 13.50 | $13.18 | 1406 |
| 2021-11-12 | 13.50 | $13.21 | 433 |
| 2021-11-11 | 13.51 | $13.23 | 1298 |
| 2021-11-10 | 13.52 | $13.50 | 27472 |
| 2021-11-09 | 13.50 | $13.60 | 1298 |
| 2021-11-08 | 13.47 | $13.64 | 6814 |
| 2021-11-05 | 13.38 | $13.71 | 433 |
| 2021-11-04 | 13.34 | $13.66 | 5949 |
| 2021-11-03 | 13.30 | $13.81 | 7247 |
| 2021-11-02 | 13.25 | $13.82 | 9951 |
| 2021-11-01 | 13.19 | $13.75 | 973 |
| 2021-10-29 | 13.09 | $13.76 | 973 |
| 2021-10-28 | 13.04 | $13.82 | 3461 |
| 2021-10-27 | 12.96 | $13.74 | 2704 |
| 2021-10-26 | 12.89 | $12.38 | — |
| 2021-10-25 | 12.89 | $13.39 | 6489 |
| 2021-10-22 | 12.85 | $13.35 | 6381 |
| 2021-10-21 | 12.82 | $13.44 | 3461 |
| 2021-10-20 | 12.73 | $13.57 | 324 |
| 2021-10-19 | 12.64 | $13.38 | 1947 |
| 2021-10-18 | 12.60 | $13.33 | 1298 |
| 2021-10-15 | 12.55 | $13.30 | 541 |
| 2021-10-14 | 12.53 | $13.39 | 2704 |
| 2021-10-13 | 12.47 | $13.17 | 9302 |
| 2021-10-12 | 12.42 | $12.92 | 973 |
| 2021-10-11 | 12.42 | $11.83 | 2704 |
| 2021-10-08 | 12.49 | $12.98 | 2812 |
| 2021-10-07 | 12.49 | $12.86 | 324 |
| 2021-10-06 | 12.50 | $12.74 | 973 |
| 2021-10-05 | 12.51 | $12.77 | 2488 |
| 2021-10-04 | 12.52 | $11.71 | — |
| 2021-10-01 | 12.59 | $12.67 | 6057 |
| 2021-09-30 | 12.61 | $12.22 | 9085 |
| 2021-09-29 | 12.60 | $12.31 | 38180 |
| 2021-09-28 | 12.64 | $12.37 | 1947 |
| 2021-09-27 | 12.61 | $12.69 | 32772 |
| 2021-09-24 | 12.62 | $12.76 | 448 |
| 2021-09-23 | 12.62 | $11.65 | — |
| 2021-09-22 | 12.68 | $11.65 | — |
| 2021-09-21 | 12.73 | $12.60 | 108 |
| 2021-09-20 | 12.74 | $12.46 | 6814 |
| 2021-09-17 | 12.74 | $12.94 | 8544 |
| 2021-09-16 | 12.71 | $12.09 | — |
| 2021-09-15 | 12.74 | $12.09 | — |
| 2021-09-14 | 12.77 | $13.08 | 1298 |
| 2021-09-13 | 12.77 | $13.14 | 2488 |
| 2021-09-10 | 12.77 | $12.91 | 757 |
| 2021-09-09 | 12.79 | $13.09 | 1190 |
| 2021-09-08 | 12.76 | $13.04 | 3353 |
| 2021-09-07 | 12.78 | $12.88 | 7355 |
| 2021-09-03 | 12.80 | $13.14 | 1514 |
| 2021-09-02 | 12.82 | $13.10 | 2055 |
| 2021-09-01 | 12.84 | $12.04 | — |
| 2021-08-31 | 12.89 | $13.02 | 2271 |
| 2021-08-30 | 12.92 | $11.91 | — |
| 2021-08-27 | 12.95 | $12.88 | 541 |
| 2021-08-26 | 12.98 | $12.71 | 13087 |
| 2021-08-25 | 13.02 | $12.85 | 11032 |
| 2021-08-24 | 13.05 | $12.70 | 1298 |
| 2021-08-23 | 13.08 | $12.67 | 433 |
| 2021-08-20 | 13.11 | $12.55 | 16548 |
| 2021-08-19 | 13.09 | $12.30 | 13520 |
| 2021-08-18 | 13.09 | $12.71 | 3028 |
| 2021-08-17 | 13.11 | $12.66 | 1731 |
| 2021-08-16 | 13.14 | $13.02 | 2920 |
| 2021-08-13 | 13.13 | $13.25 | 2163 |
| 2021-08-12 | 13.14 | $13.37 | 649 |
| 2021-08-11 | 13.14 | $12.41 | — |
| 2021-08-10 | 13.19 | $13.42 | 1622 |
| 2021-08-09 | 13.20 | $13.36 | 2379 |
| 2021-08-06 | 13.22 | $13.39 | 324 |
| 2021-08-05 | 13.23 | $13.48 | 4975 |
| 2021-08-04 | 13.23 | $13.23 | 865 |
| 2021-08-03 | 13.24 | $13.59 | 4975 |
| 2021-08-02 | 13.24 | $12.46 | — |
| 2021-07-30 | 13.26 | $13.48 | 2704 |
| 2021-07-29 | 13.19 | $13.55 | 108 |
| 2021-07-28 | 13.16 | $13.47 | 3137 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
7.88
2026-07-24
Close Price
$7.93
Vol: 12647
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
6.50
Average
8.70
Maximum
13.45
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 7.88 | $7.93 | 12647 |
| 2026-07-23 | 7.87 | $7.94 | 500 |
| 2026-07-22 | 7.86 | $7.94 | 9313 |
| 2026-07-21 | 7.86 | $7.91 | 4429 |
| 2026-07-20 | 7.85 | $7.93 | 15011 |
| 2026-07-17 | 7.84 | $7.92 | 63800 |
| 2026-07-16 | 7.83 | $7.96 | 4920 |
| 2026-07-15 | 7.82 | $7.96 | 23000 |
| 2026-07-14 | 7.81 | $7.88 | 34600 |
| 2026-07-13 | 7.80 | $7.78 | 47311 |
| 2026-07-10 | 7.80 | $7.89 | 2600 |
| 2026-07-09 | 7.79 | $7.89 | 2600 |
| 2026-07-08 | 7.78 | $7.89 | 2600 |
| 2026-07-07 | 7.77 | $7.89 | 19100 |
| 2026-07-06 | 7.76 | $7.84 | 2600 |
| 2026-07-02 | 7.75 | $7.84 | 7900 |
| 2026-07-01 | 7.74 | $7.75 | 2600 |
| 2026-06-30 | 7.74 | $7.75 | 157820 |
| 2026-06-29 | 7.73 | $7.79 | 159900 |
| 2026-06-26 | 7.73 | $7.87 | 13046 |
| 2026-06-25 | 7.71 | $7.74 | 500 |
| 2026-06-24 | 7.71 | $7.74 | 21800 |
| 2026-06-23 | 7.71 | $7.77 | 20743 |
| 2026-06-22 | 7.70 | $7.76 | 149409 |
| 2026-06-18 | 7.70 | $7.90 | 142448 |
| 2026-06-17 | 7.67 | $7.75 | 59711 |
| 2026-06-16 | 7.67 | $7.94 | 931210 |
| 2026-06-15 | 7.64 | $7.96 | 7343 |
| 2026-06-12 | 7.60 | $7.88 | 112401 |
| 2026-06-11 | 7.57 | $8.16 | 2200 |
| 2026-06-10 | 7.51 | $7.47 | — |
| 2026-06-09 | 7.52 | $7.47 | 5100 |
| 2026-06-08 | 7.52 | $7.35 | 4000 |
| 2026-06-05 | 7.54 | $7.37 | 128 |
| 2026-06-04 | 7.56 | $7.54 | — |
| 2026-06-03 | 7.56 | $7.54 | 100 |
| 2026-06-02 | 7.56 | $7.54 | 638 |
| 2026-06-01 | 7.56 | $7.44 | 900 |
| 2026-05-29 | 7.58 | $7.52 | 170 |
| 2026-05-28 | 7.58 | $7.52 | 7812 |
| 2026-05-27 | 7.59 | $7.44 | 4900 |
| 2026-05-26 | 7.60 | $7.44 | 9100 |
| 2026-05-22 | 7.62 | $7.57 | 2100 |
| 2026-05-21 | 7.63 | $7.57 | 2100 |
| 2026-05-20 | 7.63 | $7.57 | 3615 |
| 2026-05-19 | 7.64 | $7.34 | 14600 |
| 2026-05-18 | 7.67 | $7.51 | 200 |
| 2026-05-15 | 7.69 | $7.51 | 1500 |
| 2026-05-14 | 7.70 | $7.72 | 100 |
| 2026-05-13 | 7.70 | $7.56 | 16016 |
| 2026-05-12 | 7.72 | $7.88 | 100 |
| 2026-05-11 | 7.70 | $7.88 | 100 |
| 2026-05-08 | 7.68 | $7.82 | 100 |
| 2026-05-07 | 7.67 | $7.82 | 630 |
| 2026-05-06 | 7.65 | $7.70 | 100 |
| 2026-05-05 | 7.64 | $7.70 | 100 |
| 2026-05-04 | 7.64 | $7.70 | 100 |
| 2026-05-01 | 7.63 | $7.85 | 100 |
| 2026-04-30 | 7.61 | $7.82 | 6120 |
| 2026-04-29 | 7.59 | $7.81 | 200 |
| 2026-04-28 | 7.56 | $7.81 | 200 |
| 2026-04-27 | 7.54 | $7.81 | 7145 |
| 2026-04-24 | 7.51 | $7.84 | 20546 |
| 2026-04-23 | 7.48 | $7.69 | 108100 |
| 2026-04-22 | 7.45 | $7.57 | 200 |
| 2026-04-21 | 7.44 | $7.59 | 7418 |
| 2026-04-20 | 7.42 | $7.55 | 200 |
| 2026-04-17 | 7.41 | $7.68 | 615 |
| 2026-04-16 | 7.38 | $7.67 | 543 |
| 2026-04-15 | 7.35 | $7.65 | 1356 |
| 2026-04-14 | 7.32 | $7.65 | 1356 |
| 2026-04-13 | 7.29 | $7.32 | 1356 |
| 2026-04-10 | 7.28 | $7.32 | 1356 |
| 2026-04-09 | 7.28 | $7.32 | 2000 |
| 2026-04-08 | 7.27 | $7.39 | 6030 |
| 2026-04-07 | 7.26 | $7.25 | 1600 |
| 2026-04-06 | 7.26 | $7.15 | 700 |
| 2026-04-02 | 7.28 | $7.12 | 9511 |
| 2026-04-01 | 7.29 | $7.12 | 1000 |
| 2026-03-31 | 7.31 | $7.01 | 4600 |
| 2026-03-30 | 7.34 | $7.00 | 11213 |
| 2026-03-27 | 7.38 | $7.03 | 10300 |
| 2026-03-26 | 7.41 | $7.16 | 17103 |
| 2026-03-25 | 7.44 | $7.23 | 1502 |
| 2026-03-24 | 7.46 | $7.23 | 100 |
| 2026-03-23 | 7.49 | $7.23 | 11349 |
| 2026-03-20 | 7.52 | $7.18 | 3900 |
| 2026-03-19 | 7.55 | $7.47 | — |
| 2026-03-18 | 7.56 | $7.47 | 300 |
| 2026-03-17 | 7.57 | $7.57 | 2100 |
| 2026-03-16 | 7.57 | $7.44 | 2000 |
| 2026-03-13 | 7.58 | $7.32 | 4500 |
| 2026-03-12 | 7.61 | $7.35 | 400 |
| 2026-03-11 | 7.64 | $7.64 | 6500 |
| 2026-03-10 | 7.64 | $7.64 | 6700 |
| 2026-03-09 | 7.64 | $7.47 | 5400 |
| 2026-03-06 | 7.65 | $7.66 | 2500 |
| 2026-03-05 | 7.65 | $7.32 | 2500 |
| 2026-03-04 | 7.69 | $7.32 | 2500 |
| 2026-03-03 | 7.73 | $7.63 | 2500 |
| 2026-03-02 | 7.74 | $7.60 | 2500 |
| 2026-02-27 | 7.75 | $7.68 | 36100 |
| 2026-02-26 | 7.76 | $7.70 | 2912 |
| 2026-02-25 | 7.77 | $7.73 | 2500 |
| 2026-02-24 | 7.77 | $7.73 | 23700 |
| 2026-02-23 | 7.77 | $7.72 | 4300 |
| 2026-02-20 | 7.78 | $7.71 | 345300 |
| 2026-02-19 | 7.79 | $7.68 | 500 |
| 2026-02-18 | 7.80 | $7.68 | 2401 |
| 2026-02-17 | 7.81 | $7.63 | 300 |
| 2026-02-13 | 7.83 | $7.61 | 3347 |
| 2026-02-12 | 7.85 | $7.77 | 900 |
| 2026-02-11 | 7.86 | $8.01 | — |
| 2026-02-10 | 7.85 | $8.01 | 104908 |
| 2026-02-09 | 7.83 | $7.99 | 4000 |
| 2026-02-06 | 7.81 | $7.91 | 11808 |
| 2026-02-05 | 7.80 | $7.93 | 34500 |
| 2026-02-04 | 7.79 | $7.96 | 400 |
| 2026-02-03 | 7.77 | $7.84 | 1000 |
| 2026-02-02 | 7.77 | $7.92 | 16400 |
| 2026-01-30 | 7.75 | $7.86 | 65916 |
| 2026-01-29 | 7.74 | $7.87 | 19000 |
| 2026-01-28 | 7.72 | $7.83 | 36200 |
| 2026-01-27 | 7.71 | $7.80 | 100 |
| 2026-01-26 | 7.70 | $7.80 | 100 |
| 2026-01-23 | 7.69 | $7.80 | 375219 |
| 2026-01-22 | 7.68 | $7.70 | 4239 |
| 2026-01-21 | 7.68 | $7.64 | 2113 |
| 2026-01-20 | 7.68 | $7.65 | 600 |
| 2026-01-16 | 7.69 | $7.82 | 1200 |
| 2026-01-15 | 7.67 | $7.75 | 201 |
| 2026-01-14 | 7.66 | $7.84 | 2900 |
| 2026-01-13 | 7.65 | $7.90 | 34400 |
| 2026-01-12 | 7.62 | $7.95 | 49600 |
| 2026-01-09 | 7.58 | $7.92 | 17740 |
| 2026-01-08 | 7.55 | $7.81 | 700 |
| 2026-01-07 | 7.52 | $7.81 | 69900 |
| 2026-01-06 | 7.49 | $7.65 | 50200 |
| 2026-01-05 | 7.47 | $7.66 | 26342 |
| 2026-01-02 | 7.46 | $7.50 | 42538 |
| 2025-12-31 | 7.45 | $7.42 | 1000 |
| 2025-12-30 | 7.45 | $7.54 | 38600 |
| 2025-12-29 | 7.44 | $7.50 | 64043 |
| 2025-12-26 | 7.44 | $7.48 | 1700 |
| 2025-12-24 | 7.43 | $7.48 | — |
| 2025-12-23 | 7.43 | $7.48 | 98108 |
| 2025-12-22 | 7.42 | $7.58 | 57710 |
| 2025-12-19 | 7.41 | $7.61 | 136700 |
| 2025-12-18 | 7.39 | $7.58 | 21649 |
| 2025-12-17 | 7.37 | $7.49 | 133904 |
| 2025-12-16 | 7.35 | $7.46 | 66536 |
| 2025-12-15 | 7.34 | $7.31 | 26900 |
| 2025-12-12 | 7.35 | $7.27 | 19239 |
| 2025-12-11 | 7.35 | $7.20 | 7048 |
| 2025-12-10 | 7.37 | $7.24 | 9520 |
| 2025-12-09 | 7.38 | $7.12 | 32800 |
| 2025-12-08 | 7.41 | $7.17 | 35700 |
| 2025-12-05 | 7.44 | $7.22 | 9700 |
| 2025-12-04 | 7.46 | $7.23 | 16842 |
| 2025-12-03 | 7.48 | $7.29 | 33503 |
| 2025-12-02 | 7.50 | $7.42 | — |
| 2025-12-01 | 7.51 | $7.42 | 3199 |
| 2025-11-28 | 7.52 | $7.42 | 41900 |
| 2025-11-26 | 7.53 | $7.39 | 50309 |
| 2025-11-25 | 7.55 | $7.34 | 104121 |
| 2025-11-24 | 7.57 | $7.19 | 48000 |
| 2025-11-21 | 7.61 | $7.08 | 7100 |
| 2025-11-20 | 7.67 | $7.07 | 83011 |
| 2025-11-19 | 7.73 | $7.05 | 6400 |
| 2025-11-18 | 7.80 | $7.13 | 2100 |
| 2025-11-17 | 7.87 | $7.04 | 10900 |
| 2025-11-14 | 7.96 | $7.05 | 45200 |
| 2025-11-13 | 8.05 | $7.89 | 1200 |
| 2025-11-12 | 8.07 | $7.94 | 550 |
| 2025-11-11 | 8.08 | $7.94 | 550 |
| 2025-11-10 | 8.10 | $7.94 | 111141 |
| 2025-11-07 | 8.12 | $8.00 | 6600 |
| 2025-11-06 | 8.13 | $7.98 | 4200 |
| 2025-11-05 | 8.14 | $7.93 | 5448 |
| 2025-11-04 | 8.17 | $7.85 | 18700 |
| 2025-11-03 | 8.20 | $7.93 | 100 |
| 2025-10-31 | 8.23 | $7.93 | 72700 |
| 2025-10-30 | 8.26 | $7.98 | 46300 |
| 2025-10-29 | 8.29 | $8.11 | 7502 |
| 2025-10-28 | 8.31 | $8.24 | 20900 |
| 2025-10-27 | 8.31 | $8.38 | 5500 |
| 2025-10-24 | 8.31 | $8.40 | — |
| 2025-10-23 | 8.30 | $8.40 | 30400 |
| 2025-10-22 | 8.29 | $8.36 | 1325 |
| 2025-10-21 | 8.28 | $8.27 | — |
| 2025-10-20 | 8.28 | $8.27 | 31120 |
| 2025-10-17 | 8.28 | $8.24 | 77024 |
| 2025-10-16 | 8.28 | $8.20 | 88700 |
| 2025-10-15 | 8.29 | $8.07 | — |
| 2025-10-14 | 8.32 | $8.07 | 14000 |
| 2025-10-13 | 8.34 | $8.09 | — |
| 2025-10-10 | 8.37 | $8.09 | — |
| 2025-10-09 | 8.40 | $8.09 | 2600 |
| 2025-10-08 | 8.43 | $8.21 | — |
| 2025-10-07 | 8.46 | $8.21 | — |
| 2025-10-06 | 8.48 | $8.21 | 4430 |
| 2025-10-03 | 8.51 | $8.20 | — |
| 2025-10-02 | 8.54 | $8.20 | 200 |
| 2025-10-01 | 8.58 | $8.18 | 23920 |
| 2025-09-30 | 8.62 | $8.11 | 94000 |
| 2025-09-29 | 8.67 | $8.55 | 20915 |
| 2025-09-26 | 8.69 | $8.54 | 25443 |
| 2025-09-25 | 8.70 | $8.47 | 48000 |
| 2025-09-24 | 8.73 | $8.56 | 41606 |
| 2025-09-23 | 8.74 | $8.62 | 36300 |
| 2025-09-22 | 8.76 | $8.68 | 26434 |
| 2025-09-19 | 8.77 | $8.89 | — |
| 2025-09-18 | 8.75 | $8.89 | — |
| 2025-09-17 | 8.74 | $8.89 | 1000 |
| 2025-09-16 | 8.72 | $8.82 | 100 |
| 2025-09-15 | 8.71 | $8.79 | 600 |
| 2025-09-12 | 8.70 | $8.80 | — |
| 2025-09-11 | 8.69 | $8.80 | 6007 |
| 2025-09-10 | 8.68 | $8.64 | 165220 |
| 2025-09-09 | 8.69 | $8.70 | — |
| 2025-09-08 | 8.69 | $8.70 | 45408 |
| 2025-09-05 | 8.69 | $8.88 | — |
| 2025-09-04 | 8.66 | $8.88 | — |
| 2025-09-03 | 8.64 | $8.88 | — |
| 2025-09-02 | 8.62 | $8.88 | — |
| 2025-08-29 | 8.59 | $8.88 | 1800 |
| 2025-08-28 | 8.56 | $8.88 | 85205 |
| 2025-08-27 | 8.52 | $8.60 | 100 |
| 2025-08-26 | 8.52 | $8.60 | — |
| 2025-08-25 | 8.51 | $8.60 | — |
| 2025-08-22 | 8.50 | $8.60 | 100 |
| 2025-08-21 | 8.49 | $8.60 | 100 |
| 2025-08-20 | 8.48 | $8.60 | 100 |
| 2025-08-19 | 8.46 | $8.58 | 900 |
| 2025-08-18 | 8.45 | $8.60 | 110 |
| 2025-08-15 | 8.43 | $8.62 | 20606 |
| 2025-08-14 | 8.41 | $8.40 | 102 |
| 2025-08-13 | 8.42 | $8.51 | 100 |
| 2025-08-12 | 8.41 | $8.52 | 1218 |
| 2025-08-11 | 8.39 | $8.42 | 5300 |
| 2025-08-08 | 8.39 | $8.41 | 631 |
| 2025-08-07 | 8.39 | $8.39 | 600 |
| 2025-08-06 | 8.39 | $8.03 | — |
| 2025-08-05 | 8.43 | $8.03 | — |
| 2025-08-04 | 8.47 | $8.03 | 1300 |
| 2025-08-01 | 8.52 | $8.39 | — |
| 2025-07-31 | 8.53 | $8.39 | 78500 |
| 2025-07-30 | 8.54 | $8.50 | 55800 |
| 2025-07-29 | 8.55 | $8.59 | 4500 |
| 2025-07-28 | 8.54 | $8.59 | 29200 |
| 2025-07-25 | 8.54 | $8.59 | 16700 |
| 2025-07-24 | 8.53 | $8.64 | 127800 |
| 2025-07-23 | 8.52 | $8.72 | 64013 |
| 2025-07-22 | 8.50 | $8.69 | 209300 |
| 2025-07-21 | 8.48 | $8.68 | — |
| 2025-07-18 | 8.46 | $8.68 | 21948 |
| 2025-07-17 | 8.44 | $8.65 | 74800 |
| 2025-07-16 | 8.42 | $8.72 | 84102 |
| 2025-07-15 | 8.38 | $8.80 | 141800 |
| 2025-07-14 | 8.34 | $8.89 | — |
| 2025-07-11 | 8.28 | $8.89 | 131213 |
| 2025-07-10 | 8.22 | $9.19 | — |
| 2025-07-09 | 8.12 | $9.19 | 118200 |
| 2025-07-08 | 8.00 | $8.82 | 9400 |
| 2025-07-07 | 7.92 | $8.91 | 102100 |
| 2025-07-03 | 7.81 | $7.83 | — |
| 2025-07-02 | 7.81 | $7.83 | 208800 |
| 2025-07-01 | 7.81 | $7.90 | 21000 |
| 2025-06-30 | 7.80 | $7.85 | 156300 |
| 2025-06-27 | 7.79 | $7.90 | 68521 |
| 2025-06-26 | 7.78 | $7.90 | 34400 |
| 2025-06-25 | 7.77 | $7.87 | 15004 |
| 2025-06-24 | 7.76 | $7.90 | — |
| 2025-06-23 | 7.74 | $7.90 | — |
| 2025-06-20 | 7.73 | $7.90 | 107039 |
| 2025-06-18 | 7.71 | $7.91 | — |
| 2025-06-17 | 7.69 | $7.91 | 84400 |
| 2025-06-16 | 7.67 | $8.00 | 61600 |
| 2025-06-13 | 7.63 | $8.00 | 40240 |
| 2025-06-12 | 7.59 | $7.85 | — |
| 2025-06-11 | 7.56 | $7.85 | 37517 |
| 2025-06-10 | 7.53 | $7.81 | — |
| 2025-06-09 | 7.51 | $7.81 | — |
| 2025-06-06 | 7.47 | $7.81 | 26500 |
| 2025-06-05 | 7.44 | $7.76 | — |
| 2025-06-04 | 7.40 | $7.76 | 52800 |
| 2025-06-03 | 7.37 | $7.75 | 58300 |
| 2025-06-02 | 7.33 | $7.76 | 1801 |
| 2025-05-30 | 7.28 | $7.62 | — |
| 2025-05-29 | 7.25 | $7.62 | 63000 |
| 2025-05-28 | 7.21 | $7.36 | 29807 |
| 2025-05-27 | 7.19 | $7.45 | 148646 |
| 2025-05-23 | 7.16 | $7.26 | — |
| 2025-05-22 | 7.15 | $7.26 | — |
| 2025-05-21 | 7.14 | $7.26 | — |
| 2025-05-20 | 7.13 | $7.26 | 24800 |
| 2025-05-19 | 7.11 | $7.25 | — |
| 2025-05-16 | 7.10 | $7.25 | 18300 |
| 2025-05-15 | 7.08 | $7.25 | 14700 |
| 2025-05-14 | 7.07 | $7.26 | 118700 |
| 2025-05-13 | 7.05 | $7.30 | 61400 |
| 2025-05-12 | 7.02 | $7.13 | 7800 |
| 2025-05-09 | 7.01 | $7.09 | 11222 |
| 2025-05-08 | 7.00 | $7.04 | 24507 |
| 2025-05-07 | 7.00 | $7.05 | 21000 |
| 2025-05-06 | 6.99 | $7.12 | 17733 |
| 2025-05-05 | 6.98 | $7.12 | 27601 |
| 2025-05-02 | 6.96 | $7.24 | 63000 |
| 2025-05-01 | 6.93 | $7.05 | — |
| 2025-04-30 | 6.92 | $7.05 | 45605 |
| 2025-04-29 | 6.91 | $7.05 | — |
| 2025-04-28 | 6.89 | $7.05 | 116240 |
| 2025-04-25 | 6.87 | $6.93 | 47302 |
| 2025-04-24 | 6.87 | $6.95 | 102802 |
| 2025-04-23 | 6.86 | $6.97 | — |
| 2025-04-22 | 6.85 | $6.97 | — |
| 2025-04-21 | 6.83 | $6.97 | — |
| 2025-04-17 | 6.82 | $6.97 | 98400 |
| 2025-04-16 | 6.80 | $6.60 | — |
| 2025-04-15 | 6.83 | $6.60 | — |
| 2025-04-14 | 6.85 | $6.60 | — |
| 2025-04-11 | 6.88 | $6.60 | 75831 |
| 2025-04-10 | 6.91 | $6.59 | 13900 |
| 2025-04-09 | 6.94 | $6.77 | 29800 |
| 2025-04-08 | 6.96 | $6.64 | 40200 |
| 2025-04-07 | 6.99 | $6.64 | 25615 |
| 2025-04-04 | 7.03 | $6.94 | 126400 |
| 2025-04-03 | 7.04 | $7.14 | 109500 |
| 2025-04-02 | 7.03 | $7.01 | — |
| 2025-04-01 | 7.03 | $7.01 | 27700 |
| 2025-03-31 | 7.03 | $7.01 | 19000 |
| 2025-03-28 | 7.03 | $6.97 | 13400 |
| 2025-03-27 | 7.04 | $7.00 | 10000 |
| 2025-03-26 | 7.04 | $7.10 | 38617 |
| 2025-03-25 | 7.03 | $7.04 | 21200 |
| 2025-03-24 | 7.03 | $7.07 | 35700 |
| 2025-03-21 | 7.03 | $7.17 | — |
| 2025-03-20 | 7.02 | $7.17 | — |
| 2025-03-19 | 7.00 | $7.17 | — |
| 2025-03-18 | 6.98 | $7.17 | — |
| 2025-03-17 | 6.96 | $7.17 | 84700 |
| 2025-03-14 | 6.94 | $6.94 | 4600 |
| 2025-03-13 | 6.94 | $6.91 | — |
| 2025-03-12 | 6.94 | $6.91 | 600 |
| 2025-03-11 | 6.95 | $6.82 | 59100 |
| 2025-03-10 | 6.96 | $7.12 | — |
| 2025-03-07 | 6.94 | $7.12 | — |
| 2025-03-06 | 6.92 | $7.12 | 26900 |
| 2025-03-05 | 6.90 | $7.00 | 2000 |
| 2025-03-04 | 6.89 | $6.78 | 17600 |
| 2025-03-03 | 6.90 | $6.97 | 5400 |
| 2025-02-28 | 6.90 | $6.98 | 46200 |
| 2025-02-27 | 6.89 | $7.19 | — |
| 2025-02-26 | 6.86 | $7.19 | 1422 |
| 2025-02-25 | 6.82 | $6.67 | 934 |
| 2025-02-24 | 6.84 | $7.10 | — |
| 2025-02-21 | 6.81 | $7.10 | — |
| 2025-02-20 | 6.78 | $7.10 | — |
| 2025-02-19 | 6.75 | $7.10 | — |
| 2025-02-18 | 6.71 | $7.10 | 2840 |
| 2025-02-14 | 6.67 | $7.03 | 4813 |
| 2025-02-13 | 6.63 | $6.77 | — |
| 2025-02-12 | 6.61 | $6.77 | 20701 |
| 2025-02-11 | 6.60 | $6.72 | 29804 |
| 2025-02-10 | 6.58 | $6.76 | 79200 |
| 2025-02-07 | 6.57 | $6.73 | — |
| 2025-02-06 | 6.55 | $6.73 | 66817 |
| 2025-02-05 | 6.53 | $6.74 | 2545 |
| 2025-02-04 | 6.51 | $6.58 | 6417 |
| 2025-02-03 | 6.50 | $6.40 | 12510 |
| 2025-01-31 | 6.51 | $6.42 | 325100 |
| 2025-01-30 | 6.52 | $6.57 | 87930 |
| 2025-01-29 | 6.51 | $6.43 | 5400 |
| 2025-01-28 | 6.52 | $6.54 | 30100 |
| 2025-01-27 | 6.52 | $6.45 | 1100 |
| 2025-01-24 | 6.53 | $6.43 | 13539 |
| 2025-01-23 | 6.54 | $6.41 | 206 |
| 2025-01-22 | 6.55 | $6.35 | 8900 |
| 2025-01-21 | 6.57 | $6.68 | 54000 |
| 2025-01-17 | 6.56 | $6.38 | 54200 |
| 2025-01-16 | 6.58 | $6.41 | 90700 |
| 2025-01-15 | 6.60 | $6.55 | 900 |
| 2025-01-14 | 6.61 | $6.44 | — |
| 2025-01-13 | 6.62 | $6.44 | 706 |
| 2025-01-10 | 6.64 | $6.43 | 824 |
| 2025-01-08 | 6.66 | $6.54 | 403 |
| 2025-01-07 | 6.68 | $6.57 | 6400 |
| 2025-01-06 | 6.69 | $6.63 | 7200 |
| 2025-01-03 | 6.69 | $6.57 | 1400 |
| 2025-01-02 | 6.71 | $6.47 | 927 |
| 2024-12-31 | 6.73 | $6.47 | 3000 |
| 2024-12-30 | 6.76 | $6.50 | 17761 |
| 2024-12-27 | 6.79 | $6.47 | 4489 |
| 2024-12-26 | 6.82 | $6.93 | — |
| 2024-12-24 | 6.81 | $6.51 | 657 |
| 2024-12-23 | 6.84 | $6.47 | 75816 |
| 2024-12-20 | 6.88 | $6.52 | 5199 |
| 2024-12-19 | 6.92 | $6.49 | 95406 |
| 2024-12-18 | 6.96 | $6.55 | 3187 |
| 2024-12-17 | 7.01 | $6.77 | 50765 |
| 2024-12-16 | 7.03 | $6.77 | 1337 |
| 2024-12-13 | 7.06 | $6.80 | 207 |
| 2024-12-12 | 7.09 | $6.95 | 44890 |
| 2024-12-11 | 7.10 | $7.00 | 39428 |
| 2024-12-10 | 7.11 | $6.70 | 245865 |
| 2024-12-09 | 7.16 | $6.75 | 306163 |
| 2024-12-06 | 7.20 | $6.78 | 121860 |
| 2024-12-05 | 7.24 | $6.92 | 88274 |
| 2024-12-04 | 7.28 | $6.92 | 29561 |
| 2024-12-03 | 7.32 | $6.99 | 48037 |
| 2024-12-02 | 7.35 | $6.96 | 44426 |
| 2024-11-29 | 7.39 | $7.10 | 241902 |
| 2024-11-27 | 7.42 | $7.09 | 3510 |
| 2024-11-26 | 7.46 | $7.02 | 6404 |
| 2024-11-25 | 7.50 | $7.14 | 7054 |
| 2024-11-22 | 7.54 | $7.04 | 5216 |
| 2024-11-21 | 7.59 | $7.08 | 1514 |
| 2024-11-20 | 7.65 | $7.04 | 10308 |
| 2024-11-19 | 7.71 | $7.72 | — |
| 2024-11-18 | 7.71 | $7.25 | 6511 |
| 2024-11-15 | 7.76 | $7.13 | 87644 |
| 2024-11-14 | 7.83 | $7.20 | 28151 |
| 2024-11-13 | 7.89 | $7.31 | 86527 |
| 2024-11-12 | 7.95 | $8.12 | — |
| 2024-11-11 | 7.94 | $7.62 | 56008 |
| 2024-11-08 | 7.97 | $8.29 | — |
| 2024-11-07 | 7.94 | $7.78 | 62411 |
| 2024-11-06 | 7.95 | $7.59 | 17504 |
| 2024-11-05 | 7.99 | $7.61 | 26671 |
| 2024-11-04 | 8.03 | $8.00 | — |
| 2024-11-01 | 8.03 | $7.51 | 31094 |
| 2024-10-31 | 8.09 | $7.62 | 29904 |
| 2024-10-30 | 8.14 | $7.76 | 4356 |
| 2024-10-29 | 8.18 | $7.80 | 107 |
| 2024-10-28 | 8.22 | $8.33 | — |
| 2024-10-25 | 8.21 | $7.82 | 220 |
| 2024-10-24 | 8.25 | $7.90 | 949 |
| 2024-10-23 | 8.28 | $8.01 | 35459 |
| 2024-10-22 | 8.31 | $8.49 | — |
| 2024-10-21 | 8.29 | $7.97 | 11640 |
| 2024-10-18 | 8.33 | $8.04 | 16732 |
| 2024-10-17 | 8.36 | $8.57 | 9860 |
| 2024-10-16 | 8.34 | $8.57 | 6573 |
| 2024-10-15 | 8.31 | $8.05 | 77777 |
| 2024-10-14 | 8.34 | $8.46 | 16714 |
| 2024-10-11 | 8.33 | $7.94 | 483 |
| 2024-10-10 | 8.37 | $7.95 | 18920 |
| 2024-10-09 | 8.41 | $8.76 | 26855 |
| 2024-10-08 | 8.37 | $8.23 | 35104 |
| 2024-10-07 | 8.39 | $8.30 | 36134 |
| 2024-10-04 | 8.40 | $8.26 | 9996 |
| 2024-10-03 | 8.41 | $8.24 | 37366 |
| 2024-10-02 | 8.43 | $8.40 | 43062 |
| 2024-10-01 | 8.44 | $9.01 | 15118 |
| 2024-09-30 | 8.38 | $8.50 | 18645 |
| 2024-09-27 | 8.36 | $8.51 | 7216 |
| 2024-09-26 | 8.35 | $8.48 | 23143 |
| 2024-09-25 | 8.33 | $9.16 | 18874 |
| 2024-09-24 | 8.25 | $8.60 | 19433 |
| 2024-09-23 | 8.21 | $8.57 | 1093 |
| 2024-09-20 | 8.17 | $8.49 | 14179 |
| 2024-09-19 | 8.14 | $8.44 | 50407 |
| 2024-09-18 | 8.10 | $8.41 | 40373 |
| 2024-09-17 | 8.07 | $8.89 | 22630 |
| 2024-09-16 | 7.99 | $8.35 | 18791 |
| 2024-09-13 | 7.95 | $8.30 | 44464 |
| 2024-09-12 | 7.91 | $8.35 | 17465 |
| 2024-09-11 | 7.86 | $8.22 | 62504 |
| 2024-09-10 | 7.83 | $8.43 | 38875 |
| 2024-09-09 | 7.76 | $8.43 | 13240 |
| 2024-09-06 | 7.69 | $8.43 | 34086 |
| 2024-09-05 | 7.62 | $8.43 | 41973 |
| 2024-09-04 | 7.53 | $7.92 | 28022 |
| 2024-09-03 | 7.49 | $7.72 | 11115 |
| 2024-08-30 | 7.46 | $7.76 | 23870 |
| 2024-08-29 | 7.43 | $8.24 | 99065 |
| 2024-08-28 | 7.35 | $8.24 | 55307 |
| 2024-08-27 | 7.25 | $7.74 | 128944 |
| 2024-08-26 | 7.20 | $7.54 | 2773 |
| 2024-08-23 | 7.17 | $7.31 | 21212 |
| 2024-08-22 | 7.15 | $7.14 | 11961 |
| 2024-08-21 | 7.15 | $7.21 | 33829 |
| 2024-08-20 | 7.15 | $7.51 | 36809 |
| 2024-08-19 | 7.11 | $7.05 | 29985 |
| 2024-08-16 | 7.12 | $6.95 | 52202 |
| 2024-08-15 | 7.13 | $6.95 | 72882 |
| 2024-08-14 | 7.15 | $7.42 | 1784 |
| 2024-08-13 | 7.12 | $7.42 | 19531 |
| 2024-08-12 | 7.09 | $6.97 | 22498 |
| 2024-08-09 | 7.11 | $7.53 | 30705 |
| 2024-08-08 | 7.06 | $7.07 | 66715 |
| 2024-08-07 | 7.06 | $7.27 | 33241 |
| 2024-08-06 | 7.04 | $6.83 | 8725 |
| 2024-08-05 | 7.06 | $6.97 | 492 |
| 2024-08-02 | 7.07 | $6.87 | 22526 |
| 2024-08-01 | 7.09 | $7.51 | 60190 |
| 2024-07-31 | 7.04 | $7.51 | 44509 |
| 2024-07-30 | 7.00 | $7.05 | 25786 |
| 2024-07-29 | 6.99 | $7.42 | 13616 |
| 2024-07-26 | 6.94 | $6.97 | 1384 |
| 2024-07-25 | 6.94 | $7.34 | 7418 |
| 2024-07-24 | 6.90 | $7.34 | 4132 |
| 2024-07-23 | 6.85 | $6.89 | 67507 |
| 2024-07-22 | 6.85 | $6.99 | 36654 |
| 2024-07-19 | 6.84 | $7.45 | 16902 |
| 2024-07-18 | 6.77 | $7.00 | 22204 |
| 2024-07-17 | 6.75 | $7.05 | 20553 |
| 2024-07-16 | 6.71 | $7.25 | 71458 |
| 2024-07-15 | 6.66 | $6.81 | 28112 |
| 2024-07-12 | 6.64 | $6.83 | 4921 |
| 2024-07-11 | 6.62 | $6.75 | 84554 |
| 2024-07-10 | 6.61 | $6.59 | 56514 |
| 2024-07-09 | 6.61 | $6.59 | 73023 |
| 2024-07-08 | 6.61 | $6.51 | 3085 |
| 2024-07-05 | 6.62 | $6.62 | 508 |
| 2024-07-03 | 6.62 | $6.59 | 3435 |
| 2024-07-02 | 6.63 | $6.59 | 16404 |
| 2024-07-01 | 6.63 | $6.76 | 52725 |
| 2024-06-28 | 6.62 | $6.76 | 33992 |
| 2024-06-27 | 6.60 | $6.35 | 38069 |
| 2024-06-26 | 6.63 | $6.36 | 5100 |
| 2024-06-25 | 6.66 | $6.52 | 916 |
| 2024-06-24 | 6.67 | $6.43 | 751 |
| 2024-06-21 | 6.70 | $6.32 | 6673 |
| 2024-06-20 | 6.74 | $6.43 | 41110 |
| 2024-06-18 | 6.77 | $6.40 | 22135 |
| 2024-06-17 | 6.81 | $6.46 | 19122 |
| 2024-06-14 | 6.85 | $6.91 | 2723 |
| 2024-06-13 | 6.84 | $6.49 | 34410 |
| 2024-06-12 | 6.88 | $7.01 | 23569 |
| 2024-06-11 | 6.86 | $6.58 | 42884 |
| 2024-06-10 | 6.89 | $6.63 | 30829 |
| 2024-06-07 | 6.92 | $6.67 | 9536 |
| 2024-06-06 | 6.95 | $7.17 | 249868 |
| 2024-06-05 | 6.93 | $7.17 | 62162 |
| 2024-06-04 | 6.90 | $7.17 | 2254 |
| 2024-06-03 | 6.87 | $7.17 | 9296 |
| 2024-05-31 | 6.84 | $6.73 | 53241 |
| 2024-05-30 | 6.85 | $6.57 | 445 |
| 2024-05-29 | 6.88 | $6.62 | 11255 |
| 2024-05-28 | 6.91 | $6.80 | 2702 |
| 2024-05-24 | 6.92 | $6.83 | 23528 |
| 2024-05-23 | 6.93 | $6.80 | 13343 |
| 2024-05-22 | 6.94 | $6.99 | 2930 |
| 2024-05-21 | 6.94 | $6.99 | 31742 |
| 2024-05-20 | 6.93 | $7.08 | 2006 |
| 2024-05-17 | 6.92 | $7.43 | 34649 |
| 2024-05-16 | 6.86 | $7.43 | 78782 |
| 2024-05-15 | 6.80 | $6.98 | 26383 |
| 2024-05-14 | 6.78 | $6.76 | 27866 |
| 2024-05-13 | 6.79 | $6.70 | 42449 |
| 2024-05-10 | 6.80 | $6.70 | 2915 |
| 2024-05-09 | 6.81 | $6.70 | 21397 |
| 2024-05-08 | 6.82 | $7.15 | 28076 |
| 2024-05-07 | 6.78 | $6.71 | 33208 |
| 2024-05-06 | 6.79 | $7.14 | 15681 |
| 2024-05-03 | 6.75 | $6.70 | 36153 |
| 2024-05-02 | 6.76 | $6.93 | 70707 |
| 2024-05-01 | 6.74 | $6.54 | 7050 |
| 2024-04-30 | 6.76 | $6.53 | 16756 |
| 2024-04-29 | 6.78 | $6.60 | 48210 |
| 2024-04-26 | 6.80 | $6.64 | 2000 |
| 2024-04-25 | 6.82 | $6.64 | 10700 |
| 2024-04-24 | 6.84 | $7.11 | 4883 |
| 2024-04-23 | 6.81 | $7.11 | 22630 |
| 2024-04-22 | 6.78 | $6.68 | 21842 |
| 2024-04-19 | 6.79 | $6.63 | 52115 |
| 2024-04-18 | 6.81 | $6.52 | 13558 |
| 2024-04-17 | 6.84 | $6.98 | 39156 |
| 2024-04-16 | 6.82 | $6.98 | 51363 |
| 2024-04-15 | 6.81 | $6.55 | 35400 |
| 2024-04-12 | 6.84 | $6.59 | 47300 |
| 2024-04-11 | 6.86 | $6.70 | 31725 |
| 2024-04-10 | 6.88 | $6.70 | 24315 |
| 2024-04-09 | 6.90 | $7.29 | 29954 |
| 2024-04-08 | 6.86 | $6.85 | 14380 |
| 2024-04-05 | 6.86 | $7.16 | 8545 |
| 2024-04-04 | 6.82 | $6.72 | 15392 |
| 2024-04-03 | 6.83 | $7.04 | 72585 |
| 2024-04-02 | 6.81 | $6.61 | 33846 |
| 2024-04-01 | 6.83 | $6.75 | 41292 |
| 2024-03-28 | 6.84 | $7.18 | 34743 |
| 2024-03-27 | 6.81 | $6.74 | 121812 |
| 2024-03-26 | 6.81 | $7.06 | 162823 |
| 2024-03-25 | 6.79 | $6.63 | 75535 |
| 2024-03-22 | 6.81 | $6.63 | 170481 |
| 2024-03-21 | 6.82 | $6.72 | 47953 |
| 2024-03-20 | 6.84 | $6.64 | 16898 |
| 2024-03-19 | 6.86 | $6.92 | 25635 |
| 2024-03-18 | 6.85 | $6.92 | 94 |
| 2024-03-15 | 6.84 | $6.50 | 18020 |
| 2024-03-14 | 6.88 | $6.48 | 3815 |
| 2024-03-13 | 6.92 | $7.04 | 563 |
| 2024-03-12 | 6.91 | $6.61 | 43840 |
| 2024-03-11 | 6.94 | $6.66 | 17278 |
| 2024-03-08 | 6.97 | $6.73 | 27355 |
| 2024-03-07 | 6.99 | $6.73 | 25532 |
| 2024-03-06 | 7.02 | $7.11 | 26855 |
| 2024-03-05 | 7.01 | $6.68 | 17497 |
| 2024-03-04 | 7.04 | $7.04 | 12583 |
| 2024-03-01 | 7.04 | $6.61 | 32629 |
| 2024-02-29 | 7.09 | $7.07 | 48171 |
| 2024-02-28 | 7.09 | $6.64 | 31698 |
| 2024-02-27 | 7.14 | $6.72 | 11688 |
| 2024-02-26 | 7.18 | $6.72 | 7913 |
| 2024-02-23 | 7.23 | $6.90 | 34456 |
| 2024-02-22 | 7.27 | $6.94 | 19692 |
| 2024-02-21 | 7.30 | $7.49 | 30283 |
| 2024-02-20 | 7.28 | $7.03 | 13442 |
| 2024-02-16 | 7.31 | $7.12 | 28799 |
| 2024-02-15 | 7.33 | $7.14 | 5647 |
| 2024-02-14 | 7.35 | $7.07 | 46629 |
| 2024-02-13 | 7.38 | $7.00 | 51481 |
| 2024-02-12 | 7.42 | $7.28 | 56564 |
| 2024-02-09 | 7.43 | $7.45 | 12395 |
| 2024-02-08 | 7.43 | $7.45 | 27794 |
| 2024-02-07 | 7.43 | $7.00 | 11201 |
| 2024-02-06 | 7.48 | $7.25 | 43900 |
| 2024-02-05 | 7.50 | $7.13 | 7493 |
| 2024-02-02 | 7.54 | $7.27 | 30834 |
| 2024-02-01 | 7.57 | $7.88 | 939 |
| 2024-01-31 | 7.53 | $7.40 | 32499 |
| 2024-01-30 | 7.55 | $7.42 | 47189 |
| 2024-01-29 | 7.56 | $7.45 | 37249 |
| 2024-01-26 | 7.57 | $7.45 | 36535 |
| 2024-01-25 | 7.59 | $7.45 | 23354 |
| 2024-01-24 | 7.60 | $7.45 | 19625 |
| 2024-01-23 | 7.62 | $7.91 | 10141 |
| 2024-01-22 | 7.59 | $7.43 | 34415 |
| 2024-01-19 | 7.60 | $7.37 | 57053 |
| 2024-01-18 | 7.63 | $7.67 | 9484 |
| 2024-01-17 | 7.62 | $7.20 | 5276 |
| 2024-01-16 | 7.67 | $7.48 | 43216 |
| 2024-01-12 | 7.69 | $7.87 | 17184 |
| 2024-01-11 | 7.67 | $7.87 | 50518 |
| 2024-01-10 | 7.65 | $7.87 | 2911 |
| 2024-01-09 | 7.62 | $7.87 | 6385 |
| 2024-01-08 | 7.60 | $7.87 | 3380 |
| 2024-01-05 | 7.57 | $7.87 | 13334 |
| 2024-01-04 | 7.54 | $7.87 | 1784 |
| 2024-01-03 | 7.50 | $7.87 | 6667 |
| 2024-01-02 | 7.46 | $7.87 | 17653 |
| 2023-12-29 | 7.42 | $7.39 | 4436 |
| 2023-12-28 | 7.42 | $7.97 | 7136 |
| 2023-12-27 | 7.37 | $8.39 | 9545 |
| 2023-12-26 | 7.26 | $8.39 | 31489 |
| 2023-12-22 | 7.14 | $7.48 | 34252 |
| 2023-12-21 | 7.10 | $7.21 | 73999 |
| 2023-12-20 | 7.09 | $7.31 | 48136 |
| 2023-12-19 | 7.07 | $8.12 | 53434 |
| 2023-12-18 | 6.96 | $7.24 | 85101 |
| 2023-12-15 | 6.93 | $7.54 | 99222 |
| 2023-12-14 | 6.86 | $7.61 | 91817 |
| 2023-12-13 | 6.78 | $7.01 | 63632 |
| 2023-12-12 | 6.76 | $6.68 | 6299 |
| 2023-12-11 | 6.77 | $6.82 | 26206 |
| 2023-12-08 | 6.76 | $6.90 | 18044 |
| 2023-12-07 | 6.75 | $6.91 | 17060 |
| 2023-12-06 | 6.73 | $6.94 | 65634 |
| 2023-12-05 | 6.71 | $6.89 | 85148 |
| 2023-12-04 | 6.69 | $6.84 | 55995 |
| 2023-12-01 | 6.68 | $6.75 | 518069 |
| 2023-11-30 | 6.67 | $6.52 | 283818 |
| 2023-11-29 | 6.68 | $6.53 | 214486 |
| 2023-11-28 | 6.70 | $6.56 | 32204 |
| 2023-11-27 | 6.71 | $6.56 | 45078 |
| 2023-11-24 | 6.73 | $6.61 | 18844 |
| 2023-11-22 | 6.74 | $6.58 | 55349 |
| 2023-11-21 | 6.76 | $6.65 | 45282 |
| 2023-11-20 | 6.77 | $6.73 | 51427 |
| 2023-11-17 | 6.78 | $7.31 | 2052 |
| 2023-11-16 | 6.72 | $6.52 | 51090 |
| 2023-11-15 | 6.74 | $7.20 | 50758 |
| 2023-11-14 | 6.69 | $6.42 | 114145 |
| 2023-11-13 | 6.72 | $7.16 | 16771 |
| 2023-11-10 | 6.68 | $6.39 | 22962 |
| 2023-11-09 | 6.71 | $7.35 | 12043 |
| 2023-11-08 | 6.64 | $6.56 | 8786 |
| 2023-11-07 | 6.65 | $6.64 | 21765 |
| 2023-11-06 | 6.65 | $6.77 | 41551 |
| 2023-11-03 | 6.63 | $6.72 | 6236 |
| 2023-11-02 | 6.62 | $6.56 | 23809 |
| 2023-11-01 | 6.63 | $6.25 | 16422 |
| 2023-10-31 | 6.67 | $6.26 | 47135 |
| 2023-10-30 | 6.71 | $6.21 | 58378 |
| 2023-10-27 | 6.77 | $6.18 | 116333 |
| 2023-10-26 | 6.83 | $6.28 | 46989 |
| 2023-10-25 | 6.89 | $6.29 | 46336 |
| 2023-10-24 | 6.95 | $7.21 | 50579 |
| 2023-10-23 | 6.92 | $6.43 | 35552 |
| 2023-10-20 | 6.98 | $6.58 | 40463 |
| 2023-10-19 | 7.02 | $6.67 | 15259 |
| 2023-10-18 | 7.05 | $6.75 | 27075 |
| 2023-10-17 | 7.09 | $6.95 | 30881 |
| 2023-10-16 | 7.10 | $6.89 | 17588 |
| 2023-10-13 | 7.12 | $6.76 | 29460 |
| 2023-10-12 | 7.16 | $6.74 | 1586 |
| 2023-10-11 | 7.20 | $6.94 | 47923 |
| 2023-10-10 | 7.23 | $7.39 | 20606 |
| 2023-10-09 | 7.22 | $7.39 | 39740 |
| 2023-10-06 | 7.20 | $6.59 | 36345 |
| 2023-10-05 | 7.26 | $6.50 | 14964 |
| 2023-10-04 | 7.34 | $6.45 | 33818 |
| 2023-10-03 | 7.43 | $6.34 | 56776 |
| 2023-10-02 | 7.55 | $6.56 | 30288 |
| 2023-09-29 | 7.65 | $6.97 | 568 |
| 2023-09-28 | 7.73 | $6.89 | 44231 |
| 2023-09-27 | 7.81 | $6.84 | 55063 |
| 2023-09-26 | 7.92 | $7.02 | 20788 |
| 2023-09-25 | 8.01 | $7.31 | 34887 |
| 2023-09-22 | 8.09 | $7.39 | 33997 |
| 2023-09-21 | 8.16 | $8.53 | 58875 |
| 2023-09-20 | 8.12 | $8.53 | 357 |
| 2023-09-19 | 8.08 | $7.61 | 11162 |
| 2023-09-18 | 8.12 | $7.71 | 4690 |
| 2023-09-15 | 8.17 | $8.35 | 68866 |
| 2023-09-14 | 8.15 | $8.35 | 22836 |
| 2023-09-13 | 8.13 | $8.35 | 56288 |
| 2023-09-12 | 8.10 | $7.45 | 16742 |
| 2023-09-11 | 8.17 | $8.53 | 41837 |
| 2023-09-08 | 8.14 | $8.53 | 61863 |
| 2023-09-07 | 8.09 | $8.53 | 71876 |
| 2023-09-06 | 8.05 | $8.53 | 81890 |
| 2023-09-05 | 8.00 | $7.61 | 2613 |
| 2023-09-01 | 8.04 | $7.68 | 2526 |
| 2023-08-31 | 8.08 | $8.50 | 41257 |
| 2023-08-30 | 8.03 | $8.50 | 20940 |
| 2023-08-29 | 7.98 | $8.50 | 10782 |
| 2023-08-28 | 7.93 | $8.50 | 5703 |
| 2023-08-25 | 7.87 | $7.58 | 4234 |
| 2023-08-24 | 7.90 | $7.62 | 1001 |
| 2023-08-23 | 7.93 | $8.42 | 624 |
| 2023-08-22 | 7.88 | $7.51 | 8200 |
| 2023-08-21 | 7.92 | $7.52 | 30073 |
| 2023-08-18 | 7.96 | $7.63 | 1000 |
| 2023-08-17 | 7.99 | $8.41 | 268 |
| 2023-08-16 | 7.95 | $8.41 | — |
| 2023-08-15 | 7.90 | $7.50 | 3975 |
| 2023-08-14 | 7.94 | $7.64 | 1615 |
| 2023-08-11 | 7.97 | $7.64 | 5028 |
| 2023-08-10 | 8.01 | $7.86 | 28086 |
| 2023-08-09 | 8.02 | $7.95 | 42656 |
| 2023-08-08 | 8.03 | $7.75 | 9700 |
| 2023-08-07 | 8.06 | $8.65 | — |
| 2023-08-04 | 8.00 | $8.65 | — |
| 2023-08-03 | 7.93 | $7.72 | 10510 |
| 2023-08-02 | 7.95 | $7.72 | 4221 |
| 2023-08-01 | 7.98 | $7.81 | 43450 |
| 2023-07-31 | 8.00 | $7.78 | 2610 |
| 2023-07-28 | 8.02 | $7.76 | 7747 |
| 2023-07-27 | 8.05 | $7.97 | 440 |
| 2023-07-26 | 8.05 | $8.05 | 400 |
| 2023-07-25 | 8.05 | $7.99 | 9353 |
| 2023-07-24 | 8.06 | $8.07 | 600 |
| 2023-07-21 | 8.06 | $7.94 | 19100 |
| 2023-07-20 | 8.07 | $8.93 | 178 |
| 2023-07-19 | 7.98 | $7.97 | 20600 |
| 2023-07-18 | 7.98 | $7.90 | 15000 |
| 2023-07-17 | 7.99 | $7.86 | 2500 |
| 2023-07-14 | 8.01 | $8.80 | 133 |
| 2023-07-13 | 7.92 | $7.85 | 10127 |
| 2023-07-12 | 7.93 | $7.89 | 9348 |
| 2023-07-11 | 7.93 | $7.75 | 100 |
| 2023-07-10 | 7.95 | $7.74 | 1000 |
| 2023-07-07 | 7.98 | $7.73 | 2200 |
| 2023-07-06 | 8.00 | $7.76 | 2113 |
| 2023-07-05 | 8.03 | $8.64 | 111 |
| 2023-07-03 | 7.96 | $8.64 | 100 |
| 2023-06-30 | 7.89 | $7.71 | 1372 |
| 2023-06-29 | 7.91 | $8.52 | 94 |
| 2023-06-28 | 7.85 | $7.60 | 73528 |
| 2023-06-27 | 7.87 | $7.63 | 3000 |
| 2023-06-26 | 7.90 | $7.61 | 4000 |
| 2023-06-23 | 7.93 | $7.56 | 1500 |
| 2023-06-22 | 7.97 | $7.65 | 1700 |
| 2023-06-21 | 8.00 | $7.74 | 1800 |
| 2023-06-20 | 8.03 | $7.73 | 22600 |
| 2023-06-16 | 8.06 | $7.80 | 13894 |
| 2023-06-15 | 8.09 | $7.81 | 4385 |
| 2023-06-14 | 8.12 | $7.74 | 11015 |
| 2023-06-13 | 8.16 | $7.72 | 6600 |
| 2023-06-12 | 8.20 | $7.59 | 16000 |
| 2023-06-09 | 8.27 | $7.72 | 20300 |
| 2023-06-08 | 8.32 | $8.73 | 89 |
| 2023-06-07 | 8.28 | $8.73 | 14406 |
| 2023-06-06 | 8.23 | $7.79 | 20000 |
| 2023-06-05 | 8.28 | $7.74 | 383 |
| 2023-06-02 | 8.34 | $7.85 | 1925 |
| 2023-06-01 | 8.39 | $8.41 | 21565 |
| 2023-05-31 | 8.38 | $8.36 | 28724 |
| 2023-05-30 | 8.39 | $8.41 | 21052 |
| 2023-05-26 | 8.39 | $8.41 | 17216 |
| 2023-05-25 | 8.38 | $7.50 | 15332 |
| 2023-05-24 | 8.48 | $8.58 | 13381 |
| 2023-05-23 | 8.46 | $7.65 | 5105 |
| 2023-05-22 | 8.55 | $8.56 | — |
| 2023-05-19 | 8.55 | $7.64 | 411 |
| 2023-05-18 | 8.64 | $7.59 | 1841 |
| 2023-05-17 | 8.76 | $7.70 | 100 |
| 2023-05-16 | 8.87 | $8.63 | — |
| 2023-05-15 | 8.89 | $7.70 | 1900 |
| 2023-05-12 | 9.02 | $7.80 | 2010 |
| 2023-05-11 | 9.15 | $7.80 | 6005 |
| 2023-05-10 | 9.29 | $9.33 | — |
| 2023-05-09 | 9.28 | $9.33 | — |
| 2023-05-08 | 9.28 | $9.33 | — |
| 2023-05-05 | 9.27 | $8.32 | 550 |
| 2023-05-04 | 9.37 | $9.34 | — |
| 2023-05-03 | 9.38 | $8.33 | 197 |
| 2023-05-02 | 9.49 | $9.75 | — |
| 2023-05-01 | 9.46 | $8.70 | 125 |
| 2023-04-28 | 9.54 | $9.81 | — |
| 2023-04-27 | 9.51 | $9.81 | — |
| 2023-04-26 | 9.48 | $9.81 | — |
| 2023-04-25 | 9.44 | $8.75 | 100 |
| 2023-04-24 | 9.51 | $8.75 | 1211 |
| 2023-04-21 | 9.59 | $8.80 | 1500 |
| 2023-04-20 | 9.68 | $8.91 | 519 |
| 2023-04-19 | 9.76 | $10.20 | — |
| 2023-04-18 | 9.71 | $10.20 | — |
| 2023-04-17 | 9.66 | $9.10 | 106 |
| 2023-04-14 | 9.72 | $9.02 | 901 |
| 2023-04-13 | 9.79 | $10.23 | — |
| 2023-04-12 | 9.75 | $9.13 | 712 |
| 2023-04-11 | 9.81 | $10.29 | — |
| 2023-04-10 | 9.76 | $10.29 | — |
| 2023-04-06 | 9.71 | $9.18 | 100 |
| 2023-04-05 | 9.76 | $9.18 | 2887 |
| 2023-04-04 | 9.83 | $10.00 | — |
| 2023-04-03 | 9.81 | $10.00 | — |
| 2023-03-31 | 9.79 | $10.00 | — |
| 2023-03-30 | 9.76 | $10.00 | — |
| 2023-03-29 | 9.74 | $10.00 | — |
| 2023-03-28 | 9.71 | $8.92 | 1511 |
| 2023-03-27 | 9.80 | $9.64 | — |
| 2023-03-24 | 9.81 | $8.60 | 600 |
| 2023-03-23 | 9.94 | $8.73 | 100 |
| 2023-03-22 | 10.07 | $10.28 | — |
| 2023-03-21 | 10.04 | $10.28 | 89 |
| 2023-03-20 | 10.02 | $9.17 | 690 |
| 2023-03-17 | 10.11 | $10.46 | — |
| 2023-03-16 | 10.07 | $9.33 | 600 |
| 2023-03-15 | 10.15 | $9.36 | 600 |
| 2023-03-14 | 10.23 | $9.45 | 1500 |
| 2023-03-13 | 10.31 | $10.64 | — |
| 2023-03-10 | 10.28 | $10.64 | — |
| 2023-03-09 | 10.24 | $10.64 | — |
| 2023-03-08 | 10.20 | $10.64 | — |
| 2023-03-07 | 10.15 | $9.49 | 1000 |
| 2023-03-06 | 10.22 | $10.85 | — |
| 2023-03-03 | 10.16 | $9.68 | 8294 |
| 2023-03-02 | 10.21 | $9.61 | 3500 |
| 2023-03-01 | 10.27 | $10.83 | — |
| 2023-02-28 | 10.21 | $9.66 | 10242 |
| 2023-02-27 | 10.27 | $9.68 | 178 |
| 2023-02-24 | 10.33 | $10.90 | — |
| 2023-02-23 | 10.27 | $10.90 | — |
| 2023-02-22 | 10.21 | $9.72 | 1615 |
| 2023-02-21 | 10.26 | $10.97 | — |
| 2023-02-17 | 10.18 | $9.79 | 18000 |
| 2023-02-16 | 10.22 | $10.89 | 1249 |
| 2023-02-15 | 10.15 | $9.71 | 18902 |
| 2023-02-14 | 10.20 | $9.70 | 9001 |
| 2023-02-13 | 10.25 | $10.73 | — |
| 2023-02-10 | 10.20 | $10.73 | — |
| 2023-02-09 | 10.15 | $10.73 | — |
| 2023-02-08 | 10.09 | $10.73 | — |
| 2023-02-07 | 10.02 | $10.73 | — |
| 2023-02-06 | 9.95 | $9.57 | 100 |
| 2023-02-03 | 9.99 | $9.57 | 1332 |
| 2023-02-02 | 10.03 | $10.92 | — |
| 2023-02-01 | 9.93 | $10.92 | — |
| 2023-01-31 | 9.83 | $9.74 | 82761 |
| 2023-01-30 | 9.84 | $9.75 | 208 |
| 2023-01-27 | 9.85 | $9.87 | 300 |
| 2023-01-26 | 9.85 | $9.73 | 300 |
| 2023-01-25 | 9.86 | $10.85 | — |
| 2023-01-24 | 9.76 | $9.68 | 2300 |
| 2023-01-23 | 9.76 | $9.76 | 13012 |
| 2023-01-20 | 9.77 | $10.65 | — |
| 2023-01-19 | 9.67 | $9.50 | 303 |
| 2023-01-18 | 9.69 | $9.59 | 14270 |
| 2023-01-17 | 9.70 | $9.75 | 1565 |
| 2023-01-13 | 9.70 | $9.56 | 2010 |
| 2023-01-12 | 9.71 | $9.59 | 1700 |
| 2023-01-11 | 9.72 | $9.38 | 110 |
| 2023-01-10 | 9.76 | $9.98 | — |
| 2023-01-09 | 9.74 | $9.98 | — |
| 2023-01-06 | 9.71 | $9.98 | — |
| 2023-01-05 | 9.68 | $9.98 | 1249 |
| 2023-01-04 | 9.65 | $9.98 | — |
| 2023-01-03 | 9.61 | $9.98 | — |
| 2022-12-30 | 9.58 | $8.90 | 27790 |
| 2022-12-29 | 9.65 | $10.20 | — |
| 2022-12-28 | 9.59 | $8.84 | 300 |
| 2022-12-27 | 9.67 | $8.77 | 1338 |
| 2022-12-23 | 9.76 | $10.34 | — |
| 2022-12-22 | 9.70 | $10.34 | — |
| 2022-12-21 | 9.63 | $8.96 | 1000 |
| 2022-12-20 | 9.71 | $8.80 | 2100 |
| 2022-12-19 | 9.80 | $8.76 | 600 |
| 2022-12-16 | 9.91 | $10.53 | — |
| 2022-12-15 | 9.85 | $9.12 | 1100 |
| 2022-12-14 | 9.92 | $10.25 | — |
| 2022-12-13 | 9.89 | $10.25 | — |
| 2022-12-12 | 9.85 | $8.88 | 194 |
| 2022-12-09 | 9.95 | $8.96 | 1000 |
| 2022-12-08 | 10.06 | $10.51 | — |
| 2022-12-07 | 10.01 | $10.51 | — |
| 2022-12-06 | 9.95 | $10.51 | — |
| 2022-12-05 | 9.90 | $10.51 | — |
| 2022-12-02 | 9.83 | $10.51 | — |
| 2022-12-01 | 9.76 | $10.51 | — |
| 2022-11-30 | 9.68 | $9.10 | 16147 |
| 2022-11-29 | 9.74 | $9.17 | 600 |
| 2022-11-28 | 9.80 | $10.58 | — |
| 2022-11-25 | 9.72 | $10.58 | — |
| 2022-11-23 | 9.63 | $10.58 | — |
| 2022-11-22 | 9.53 | $10.58 | 87 |
| 2022-11-21 | 9.42 | $10.58 | — |
| 2022-11-18 | 9.30 | $9.16 | 2398 |
| 2022-11-17 | 9.31 | $10.67 | — |
| 2022-11-16 | 9.17 | $9.24 | 400 |
| 2022-11-15 | 9.16 | $9.41 | 1120 |
| 2022-11-14 | 9.14 | $10.07 | — |
| 2022-11-11 | 9.04 | $10.07 | — |
| 2022-11-10 | 8.93 | $10.07 | — |
| 2022-11-09 | 8.81 | $8.72 | 100 |
| 2022-11-08 | 8.82 | $10.00 | — |
| 2022-11-07 | 8.69 | $8.66 | 400 |
| 2022-11-04 | 8.70 | $9.42 | — |
| 2022-11-03 | 8.62 | $9.42 | — |
| 2022-11-02 | 8.54 | $8.16 | 367 |
| 2022-11-01 | 8.58 | $8.28 | 729 |
| 2022-10-31 | 8.61 | $8.26 | 4000 |
| 2022-10-28 | 8.65 | $9.66 | — |
| 2022-10-27 | 8.54 | $8.37 | 101 |
| 2022-10-26 | 8.56 | $9.47 | — |
| 2022-10-25 | 8.46 | $8.20 | 920 |
| 2022-10-24 | 8.49 | $7.98 | 1585 |
| 2022-10-21 | 8.54 | $8.96 | — |
| 2022-10-20 | 8.50 | $7.76 | 4700 |
| 2022-10-19 | 8.57 | $9.09 | 5197 |
| 2022-10-18 | 8.52 | $7.87 | 200 |
| 2022-10-17 | 8.59 | $7.87 | 52803 |
| 2022-10-14 | 8.66 | $7.69 | 2346 |
| 2022-10-13 | 8.77 | $7.87 | 46036 |
| 2022-10-12 | 8.86 | $9.04 | 8532 |
| 2022-10-11 | 8.84 | $9.04 | 10199 |
| 2022-10-10 | 8.82 | $9.04 | 11033 |
| 2022-10-07 | 8.80 | $9.04 | 11450 |
| 2022-10-06 | 8.77 | $7.83 | 403 |
| 2022-10-05 | 8.87 | $7.94 | 952 |
| 2022-10-04 | 8.97 | $8.17 | 4200 |
| 2022-10-03 | 9.05 | $7.80 | 995 |
| 2022-09-30 | 9.19 | $8.65 | 11658 |
| 2022-09-29 | 9.24 | $7.49 | 2600 |
| 2022-09-28 | 9.43 | $7.86 | 23902 |
| 2022-09-27 | 9.59 | $9.35 | 11867 |
| 2022-09-26 | 9.62 | $9.35 | 6236 |
| 2022-09-23 | 9.65 | $8.10 | 3515 |
| 2022-09-22 | 9.81 | $8.50 | 350 |
| 2022-09-21 | 9.95 | $8.88 | 260 |
| 2022-09-20 | 10.06 | $10.68 | 606 |
| 2022-09-19 | 9.99 | $9.25 | 100 |
| 2022-09-16 | 10.07 | $9.11 | 106 |
| 2022-09-15 | 10.17 | $9.30 | 1655 |
| 2022-09-14 | 10.26 | $9.33 | 1160 |
| 2022-09-13 | 10.36 | $9.43 | 317 |
| 2022-09-12 | 10.46 | $9.83 | 3160 |
| 2022-09-09 | 10.53 | $9.65 | 523 |
| 2022-09-08 | 10.62 | $11.06 | — |
| 2022-09-07 | 10.57 | $9.58 | 605 |
| 2022-09-06 | 10.68 | $11.05 | — |
| 2022-09-02 | 10.64 | $9.57 | 41323 |
| 2022-09-01 | 10.75 | $11.14 | — |
| 2022-08-31 | 10.71 | $9.65 | 686 |
| 2022-08-30 | 10.82 | $11.53 | — |
| 2022-08-29 | 10.75 | $9.99 | 609 |
| 2022-08-26 | 10.82 | $11.87 | — |
| 2022-08-25 | 10.71 | $10.28 | 2000 |
| 2022-08-24 | 10.76 | $11.64 | — |
| 2022-08-23 | 10.67 | $10.08 | 2103 |
| 2022-08-22 | 10.73 | $10.16 | 355 |
| 2022-08-19 | 10.79 | $10.32 | 230 |
| 2022-08-18 | 10.84 | $10.43 | 3000 |
| 2022-08-17 | 10.88 | $10.42 | 2010 |
| 2022-08-16 | 10.93 | $10.65 | 1000 |
| 2022-08-15 | 10.96 | $12.54 | — |
| 2022-08-12 | 10.79 | $10.86 | 15910 |
| 2022-08-11 | 10.79 | $10.65 | 7953 |
| 2022-08-10 | 10.80 | $10.63 | 8255 |
| 2022-08-09 | 10.82 | $10.35 | 200 |
| 2022-08-08 | 10.87 | $10.35 | 15911 |
| 2022-08-05 | 10.92 | $10.15 | 200 |
| 2022-08-04 | 11.00 | $10.40 | 505 |
| 2022-08-03 | 11.07 | $12.20 | — |
| 2022-08-02 | 10.95 | $12.20 | — |
| 2022-08-01 | 10.82 | $12.20 | — |
| 2022-07-29 | 10.67 | $10.57 | 700 |
| 2022-07-28 | 10.68 | $10.41 | 225 |
| 2022-07-27 | 10.71 | $10.27 | 800 |
| 2022-07-26 | 10.76 | $11.64 | — |
| 2022-07-25 | 10.66 | $11.64 | — |
| 2022-07-22 | 10.56 | $10.08 | 10220 |
| 2022-07-21 | 10.61 | $11.49 | — |
| 2022-07-20 | 10.52 | $11.49 | 87 |
| 2022-07-19 | 10.42 | $9.95 | 11806 |
| 2022-07-18 | 10.47 | $9.65 | 1202 |
| 2022-07-15 | 10.55 | $9.95 | 100 |
| 2022-07-14 | 10.62 | $11.04 | 3205 |
| 2022-07-13 | 10.57 | $9.60 | 2386 |
| 2022-07-12 | 10.67 | $11.30 | 6323 |
| 2022-07-11 | 10.61 | $11.30 | — |
| 2022-07-08 | 10.54 | $11.30 | — |
| 2022-07-07 | 10.45 | $9.79 | 1000 |
| 2022-07-06 | 10.52 | $11.06 | — |
| 2022-07-05 | 10.47 | $9.58 | 101 |
| 2022-07-01 | 10.56 | $11.44 | — |
| 2022-06-30 | 10.47 | $11.44 | — |
| 2022-06-29 | 10.37 | $11.44 | — |
| 2022-06-28 | 10.25 | $9.91 | 8000 |
| 2022-06-27 | 10.29 | $9.69 | 433 |
| 2022-06-24 | 10.35 | $10.97 | — |
| 2022-06-23 | 10.29 | $9.50 | 202 |
| 2022-06-22 | 10.37 | $9.74 | 1463 |
| 2022-06-21 | 10.44 | $9.60 | 2864 |
| 2022-06-17 | 10.53 | $9.11 | 45034 |
| 2022-06-16 | 10.68 | $9.25 | 3394 |
| 2022-06-15 | 10.83 | $9.91 | 260 |
| 2022-06-14 | 10.92 | $9.95 | 260 |
| 2022-06-13 | 11.03 | $10.10 | 11347 |
| 2022-06-10 | 11.12 | $10.66 | 100 |
| 2022-06-09 | 11.17 | $12.93 | — |
| 2022-06-08 | 10.99 | $11.20 | 100 |
| 2022-06-07 | 10.96 | $11.18 | 804 |
| 2022-06-06 | 10.94 | $13.12 | — |
| 2022-06-03 | 10.71 | $11.36 | 1345 |
| 2022-06-02 | 10.64 | $12.80 | — |
| 2022-06-01 | 10.42 | $11.09 | 2000 |
| 2022-05-31 | 10.35 | $11.09 | 21853 |
| 2022-05-27 | 10.27 | $10.57 | 100 |
| 2022-05-26 | 10.24 | $10.56 | 10300 |
| 2022-05-25 | 10.20 | $10.35 | 4386 |
| 2022-05-24 | 10.19 | $10.35 | 200 |
| 2022-05-23 | 10.17 | $10.35 | 200 |
| 2022-05-20 | 10.15 | $10.33 | 1150 |
| 2022-05-19 | 10.13 | $10.55 | 3851 |
| 2022-05-18 | 10.09 | $10.45 | 606 |
| 2022-05-17 | 10.05 | $10.50 | 1387 |
| 2022-05-16 | 10.00 | $10.16 | 3300 |
| 2022-05-13 | 9.98 | $10.02 | 1191 |
| 2022-05-12 | 9.98 | $9.24 | 2500 |
| 2022-05-11 | 10.06 | $9.14 | 4950 |
| 2022-05-10 | 10.15 | $10.59 | 866 |
| 2022-05-09 | 10.11 | $9.11 | 1765 |
| 2022-05-06 | 10.21 | $11.07 | 87 |
| 2022-05-05 | 10.12 | $9.70 | 4500 |
| 2022-05-04 | 10.17 | $9.64 | 1952 |
| 2022-05-03 | 10.22 | $9.57 | 6510 |
| 2022-05-02 | 10.29 | $9.46 | 4438 |
| 2022-04-29 | 10.38 | $10.08 | 5626 |
| 2022-04-28 | 10.41 | $10.21 | 2100 |
| 2022-04-27 | 10.43 | $9.97 | 1100 |
| 2022-04-26 | 10.48 | $10.00 | 700 |
| 2022-04-25 | 10.53 | $10.18 | 346 |
| 2022-04-22 | 10.57 | $10.34 | 200 |
| 2022-04-21 | 10.59 | $10.49 | 3200 |
| 2022-04-20 | 10.60 | $10.63 | 10144 |
| 2022-04-19 | 10.60 | $10.41 | 240 |
| 2022-04-18 | 10.62 | $10.42 | 6001 |
| 2022-04-14 | 10.64 | $10.35 | 530 |
| 2022-04-13 | 10.67 | $10.43 | 2165 |
| 2022-04-12 | 10.70 | $11.78 | — |
| 2022-04-11 | 10.58 | $10.20 | 360 |
| 2022-04-08 | 10.62 | $10.16 | 1500 |
| 2022-04-07 | 10.67 | $10.02 | 1400 |
| 2022-04-06 | 10.74 | $10.14 | 1100 |
| 2022-04-05 | 10.80 | $10.24 | 700 |
| 2022-04-04 | 10.86 | $10.25 | 275 |
| 2022-04-01 | 10.93 | $10.20 | 2136 |
| 2022-03-31 | 11.00 | $10.55 | 100 |
| 2022-03-30 | 11.05 | $12.09 | — |
| 2022-03-29 | 10.94 | $12.09 | 3032 |
| 2022-03-28 | 10.82 | $10.47 | 5107 |
| 2022-03-25 | 10.86 | $12.12 | 4504 |
| 2022-03-24 | 10.73 | $12.12 | 5240 |
| 2022-03-23 | 10.58 | $10.50 | 800 |
| 2022-03-22 | 10.59 | $10.58 | 230 |
| 2022-03-21 | 10.59 | $10.52 | 173 |
| 2022-03-18 | 10.60 | $10.45 | 5742 |
| 2022-03-17 | 10.61 | $10.45 | 500 |
| 2022-03-16 | 10.63 | $11.49 | 5608 |
| 2022-03-15 | 10.54 | $9.95 | 752 |
| 2022-03-14 | 10.60 | $10.04 | 5303 |
| 2022-03-11 | 10.66 | $10.19 | 260 |
| 2022-03-10 | 10.71 | $11.74 | 5792 |
| 2022-03-09 | 10.60 | $11.74 | 5977 |
| 2022-03-08 | 10.48 | $11.74 | — |
| 2022-03-07 | 10.35 | $10.17 | 9129 |
| 2022-03-04 | 10.37 | $10.25 | 7181 |
| 2022-03-03 | 10.38 | $11.82 | — |
| 2022-03-02 | 10.23 | $10.24 | 4000 |
| 2022-03-01 | 10.23 | $10.03 | 3300 |
| 2022-02-28 | 10.25 | $10.21 | 12987 |
| 2022-02-25 | 10.25 | $10.24 | 1069 |
| 2022-02-24 | 10.25 | $10.07 | 6312 |
| 2022-02-23 | 10.27 | $10.18 | 5900 |
| 2022-02-22 | 10.28 | $10.07 | 56839 |
| 2022-02-18 | 10.30 | $10.09 | 2808 |
| 2022-02-17 | 10.32 | $10.13 | 200 |
| 2022-02-16 | 10.34 | $10.12 | 1780 |
| 2022-02-15 | 10.37 | $10.08 | 726 |
| 2022-02-14 | 10.40 | $10.05 | 5950 |
| 2022-02-11 | 10.43 | $10.10 | 201 |
| 2022-02-10 | 10.47 | $10.31 | 4163 |
| 2022-02-09 | 10.49 | $10.22 | 10100 |
| 2022-02-08 | 10.51 | $10.11 | 1800 |
| 2022-02-07 | 10.56 | $10.12 | 14066 |
| 2022-02-04 | 10.60 | $10.11 | 14300 |
| 2022-02-03 | 10.65 | $11.80 | — |
| 2022-02-02 | 10.53 | $10.21 | 8300 |
| 2022-02-01 | 10.57 | $10.21 | 1350 |
| 2022-01-31 | 10.60 | $10.21 | 10714 |
| 2022-01-28 | 10.65 | $10.06 | 14519 |
| 2022-01-27 | 10.71 | $9.88 | 2365 |
| 2022-01-26 | 10.79 | $9.93 | 2382 |
| 2022-01-25 | 10.89 | $10.03 | 725 |
| 2022-01-24 | 10.98 | $9.98 | 6641 |
| 2022-01-21 | 11.08 | $10.16 | 31222 |
| 2022-01-20 | 11.18 | $10.40 | 13573 |
| 2022-01-19 | 11.26 | $10.55 | 1001 |
| 2022-01-18 | 11.33 | $10.65 | 6516 |
| 2022-01-14 | 11.41 | $10.59 | 5364 |
| 2022-01-13 | 11.49 | $10.66 | 58752 |
| 2022-01-12 | 11.58 | $10.51 | 11600 |
| 2022-01-11 | 11.69 | $10.44 | 2591 |
| 2022-01-10 | 11.82 | $10.44 | 6205 |
| 2022-01-07 | 11.97 | $10.52 | 2080 |
| 2022-01-06 | 12.12 | $10.32 | 11463 |
| 2022-01-05 | 12.31 | $9.97 | 12398 |
| 2022-01-04 | 12.56 | $12.50 | 4047 |
| 2022-01-03 | 12.57 | $12.76 | 4947 |
| 2021-12-31 | 12.54 | $12.86 | 37889 |
| 2021-12-30 | 12.51 | $12.64 | 899 |
| 2021-12-29 | 12.50 | $12.50 | 108 |
| 2021-12-28 | 12.50 | $12.29 | — |
| 2021-12-27 | 12.52 | $13.29 | 115 |
| 2021-12-23 | 12.44 | $12.45 | 1406 |
| 2021-12-22 | 12.44 | $12.37 | 216 |
| 2021-12-21 | 12.44 | $12.32 | 27256 |
| 2021-12-20 | 12.46 | $11.98 | 55377 |
| 2021-12-17 | 12.51 | $12.39 | 1731 |
| 2021-12-16 | 12.52 | $12.34 | 2379 |
| 2021-12-15 | 12.54 | $12.26 | 324 |
| 2021-12-14 | 12.57 | $12.23 | 120 |
| 2021-12-13 | 12.60 | $12.26 | 11248 |
| 2021-12-10 | 12.64 | $11.58 | — |
| 2021-12-09 | 12.75 | $12.53 | 22389 |
| 2021-12-08 | 12.78 | $12.64 | 5192 |
| 2021-12-07 | 12.79 | $12.62 | 18819 |
| 2021-12-06 | 12.81 | $12.52 | 433 |
| 2021-12-03 | 12.84 | $12.47 | 10816 |
| 2021-12-02 | 12.88 | $12.40 | 3028 |
| 2021-12-01 | 12.93 | $12.15 | 11032 |
| 2021-11-30 | 13.01 | $12.32 | 27039 |
| 2021-11-29 | 13.08 | $12.73 | 6057 |
| 2021-11-26 | 13.12 | $12.57 | 11789 |
| 2021-11-24 | 13.18 | $12.91 | 5841 |
| 2021-11-23 | 13.21 | $12.89 | 5516 |
| 2021-11-22 | 13.24 | $12.82 | 2812 |
| 2021-11-19 | 13.28 | $12.99 | 3353 |
| 2021-11-18 | 13.31 | $13.10 | 2379 |
| 2021-11-17 | 13.34 | $13.01 | 1190 |
| 2021-11-16 | 13.37 | $13.22 | 5732 |
| 2021-11-15 | 13.39 | $13.18 | 1406 |
| 2021-11-12 | 13.41 | $13.21 | 433 |
| 2021-11-11 | 13.43 | $13.23 | 1298 |
| 2021-11-10 | 13.45 | $13.50 | 27472 |
| 2021-11-09 | 13.44 | $13.60 | 1298 |
| 2021-11-08 | 13.43 | $13.64 | 6814 |
| 2021-11-05 | 13.41 | $13.71 | 433 |
| 2021-11-04 | 13.37 | $13.66 | 5949 |
| 2021-11-03 | 13.34 | $13.81 | 7247 |
| 2021-11-02 | 13.29 | $13.82 | 9951 |
| 2021-11-01 | 13.24 | $13.75 | 973 |
| 2021-10-29 | 13.18 | $13.76 | 973 |
| 2021-10-28 | 13.12 | $13.82 | 3461 |
| 2021-10-27 | 13.05 | $13.74 | 2704 |
| 2021-10-26 | 12.98 | $12.38 | — |
| 2021-10-25 | 13.04 | $13.39 | 6489 |
| 2021-10-22 | 13.00 | $13.35 | 6381 |
| 2021-10-21 | 12.97 | $13.44 | 3461 |
| 2021-10-20 | 12.92 | $13.57 | 324 |
| 2021-10-19 | 12.85 | $13.38 | 1947 |
| 2021-10-18 | 12.79 | $13.33 | 1298 |
| 2021-10-15 | 12.74 | $13.30 | 541 |
| 2021-10-14 | 12.68 | $13.39 | 2704 |
| 2021-10-13 | 12.60 | $13.17 | 9302 |
| 2021-10-12 | 12.54 | $12.92 | 973 |
| 2021-10-11 | 12.50 | $11.83 | 2704 |
| 2021-10-08 | 12.57 | $12.98 | 2812 |
| 2021-10-07 | 12.53 | $12.86 | 324 |
| 2021-10-06 | 12.50 | $12.74 | 973 |
| 2021-10-05 | 12.47 | $12.77 | 2488 |
| 2021-10-04 | 12.44 | $11.71 | — |
| 2021-10-01 | 12.52 | $12.67 | 6057 |
| 2021-09-30 | 12.50 | $12.22 | 9085 |
| 2021-09-29 | 12.53 | $12.31 | 38180 |
| 2021-09-28 | 12.55 | $12.37 | 1947 |
| 2021-09-27 | 12.57 | $12.69 | 32772 |
| 2021-09-24 | 12.56 | $12.76 | 448 |
| 2021-09-23 | 12.54 | $11.65 | — |
| 2021-09-22 | 12.63 | $11.65 | — |
| 2021-09-21 | 12.74 | $12.60 | 108 |
| 2021-09-20 | 12.75 | $12.46 | 6814 |
| 2021-09-17 | 12.78 | $12.94 | 8544 |
| 2021-09-16 | 12.76 | $12.09 | — |
| 2021-09-15 | 12.83 | $12.09 | — |
| 2021-09-14 | 12.91 | $13.08 | 1298 |
| 2021-09-13 | 12.90 | $13.14 | 2488 |
| 2021-09-10 | 12.87 | $12.91 | 757 |
| 2021-09-09 | 12.87 | $13.09 | 1190 |
| 2021-09-08 | 12.84 | $13.04 | 3353 |
| 2021-09-07 | 12.82 | $12.88 | 7355 |
| 2021-09-03 | 12.81 | $13.14 | 1514 |
| 2021-09-02 | 12.78 | $13.10 | 2055 |
| 2021-09-01 | 12.75 | $12.04 | — |
| 2021-08-31 | 12.82 | $13.02 | 2271 |
| 2021-08-30 | 12.80 | $11.91 | — |
| 2021-08-27 | 12.89 | $12.88 | 541 |
| 2021-08-26 | 12.90 | $12.71 | 13087 |
| 2021-08-25 | 12.92 | $12.85 | 11032 |
| 2021-08-24 | 12.92 | $12.70 | 1298 |
| 2021-08-23 | 12.95 | $12.67 | 433 |
| 2021-08-20 | 12.97 | $12.55 | 16548 |
| 2021-08-19 | 13.02 | $12.30 | 13520 |
| 2021-08-18 | 13.09 | $12.71 | 3028 |
| 2021-08-17 | 13.13 | $12.66 | 1731 |
| 2021-08-16 | 13.18 | $13.02 | 2920 |
| 2021-08-13 | 13.20 | $13.25 | 2163 |
| 2021-08-12 | 13.20 | $13.37 | 649 |
| 2021-08-11 | 13.18 | $12.41 | — |
| 2021-08-10 | 13.26 | $13.42 | 1622 |
| 2021-08-09 | 13.24 | $13.36 | 2379 |
| 2021-08-06 | 13.23 | $13.39 | 324 |
| 2021-08-05 | 13.21 | $13.48 | 4975 |
| 2021-08-04 | 13.19 | $13.23 | 865 |
| 2021-08-03 | 13.18 | $13.59 | 4975 |
| 2021-08-02 | 13.14 | $12.46 | — |
| 2021-07-30 | 13.21 | $13.48 | 2704 |
| 2021-07-29 | 13.18 | $13.55 | 108 |
| 2021-07-28 | 13.14 | $13.47 | 3137 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
7.90
2026-07-24
Close Price
$7.93
Vol: 12647
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.46
Average
8.69
Maximum
13.59
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 7.90 | $7.93 | 12647 |
| 2026-07-23 | 7.90 | $7.94 | 500 |
| 2026-07-22 | 7.89 | $7.94 | 9313 |
| 2026-07-21 | 7.88 | $7.91 | 4429 |
| 2026-07-20 | 7.88 | $7.93 | 15011 |
| 2026-07-17 | 7.87 | $7.92 | 63800 |
| 2026-07-16 | 7.86 | $7.96 | 4920 |
| 2026-07-15 | 7.85 | $7.96 | 23000 |
| 2026-07-14 | 7.83 | $7.88 | 34600 |
| 2026-07-13 | 7.83 | $7.78 | 47311 |
| 2026-07-10 | 7.84 | $7.89 | 2600 |
| 2026-07-09 | 7.83 | $7.89 | 2600 |
| 2026-07-08 | 7.82 | $7.89 | 2600 |
| 2026-07-07 | 7.81 | $7.89 | 19100 |
| 2026-07-06 | 7.80 | $7.84 | 2600 |
| 2026-07-02 | 7.79 | $7.84 | 7900 |
| 2026-07-01 | 7.78 | $7.75 | 2600 |
| 2026-06-30 | 7.77 | $7.75 | 157820 |
| 2026-06-29 | 7.77 | $7.79 | 159900 |
| 2026-06-26 | 7.76 | $7.87 | 13046 |
| 2026-06-25 | 7.74 | $7.74 | 500 |
| 2026-06-24 | 7.73 | $7.74 | 21800 |
| 2026-06-23 | 7.72 | $7.77 | 20743 |
| 2026-06-22 | 7.71 | $7.76 | 149409 |
| 2026-06-18 | 7.70 | $7.90 | 142448 |
| 2026-06-17 | 7.67 | $7.75 | 59711 |
| 2026-06-16 | 7.65 | $7.94 | 931210 |
| 2026-06-15 | 7.62 | $7.96 | 7343 |
| 2026-06-12 | 7.57 | $7.88 | 112401 |
| 2026-06-11 | 7.54 | $8.16 | 2200 |
| 2026-06-10 | 7.48 | $7.47 | — |
| 2026-06-09 | 7.48 | $7.47 | 5100 |
| 2026-06-08 | 7.49 | $7.35 | 4000 |
| 2026-06-05 | 7.51 | $7.37 | 128 |
| 2026-06-04 | 7.53 | $7.54 | — |
| 2026-06-03 | 7.54 | $7.54 | 100 |
| 2026-06-02 | 7.54 | $7.54 | 638 |
| 2026-06-01 | 7.55 | $7.44 | 900 |
| 2026-05-29 | 7.57 | $7.52 | 170 |
| 2026-05-28 | 7.58 | $7.52 | 7812 |
| 2026-05-27 | 7.59 | $7.44 | 4900 |
| 2026-05-26 | 7.62 | $7.44 | 9100 |
| 2026-05-22 | 7.64 | $7.57 | 2100 |
| 2026-05-21 | 7.65 | $7.57 | 2100 |
| 2026-05-20 | 7.67 | $7.57 | 3615 |
| 2026-05-19 | 7.68 | $7.34 | 14600 |
| 2026-05-18 | 7.72 | $7.51 | 200 |
| 2026-05-15 | 7.74 | $7.51 | 1500 |
| 2026-05-14 | 7.76 | $7.72 | 100 |
| 2026-05-13 | 7.76 | $7.56 | 16016 |
| 2026-05-12 | 7.78 | $7.88 | 100 |
| 2026-05-11 | 7.77 | $7.88 | 100 |
| 2026-05-08 | 7.75 | $7.82 | 100 |
| 2026-05-07 | 7.74 | $7.82 | 630 |
| 2026-05-06 | 7.72 | $7.70 | 100 |
| 2026-05-05 | 7.71 | $7.70 | 100 |
| 2026-05-04 | 7.71 | $7.70 | 100 |
| 2026-05-01 | 7.69 | $7.85 | 100 |
| 2026-04-30 | 7.67 | $7.82 | 6120 |
| 2026-04-29 | 7.64 | $7.81 | 200 |
| 2026-04-28 | 7.61 | $7.81 | 200 |
| 2026-04-27 | 7.57 | $7.81 | 7145 |
| 2026-04-24 | 7.53 | $7.84 | 20546 |
| 2026-04-23 | 7.48 | $7.69 | 108100 |
| 2026-04-22 | 7.45 | $7.57 | 200 |
| 2026-04-21 | 7.43 | $7.59 | 7418 |
| 2026-04-20 | 7.40 | $7.55 | 200 |
| 2026-04-17 | 7.38 | $7.68 | 615 |
| 2026-04-16 | 7.34 | $7.67 | 543 |
| 2026-04-15 | 7.30 | $7.65 | 1356 |
| 2026-04-14 | 7.26 | $7.65 | 1356 |
| 2026-04-13 | 7.22 | $7.32 | 1356 |
| 2026-04-10 | 7.22 | $7.32 | 1356 |
| 2026-04-09 | 7.21 | $7.32 | 2000 |
| 2026-04-08 | 7.20 | $7.39 | 6030 |
| 2026-04-07 | 7.19 | $7.25 | 1600 |
| 2026-04-06 | 7.20 | $7.15 | 700 |
| 2026-04-02 | 7.21 | $7.12 | 9511 |
| 2026-04-01 | 7.23 | $7.12 | 1000 |
| 2026-03-31 | 7.25 | $7.01 | 4600 |
| 2026-03-30 | 7.29 | $7.00 | 11213 |
| 2026-03-27 | 7.33 | $7.03 | 10300 |
| 2026-03-26 | 7.36 | $7.16 | 17103 |
| 2026-03-25 | 7.39 | $7.23 | 1502 |
| 2026-03-24 | 7.42 | $7.23 | 100 |
| 2026-03-23 | 7.44 | $7.23 | 11349 |
| 2026-03-20 | 7.47 | $7.18 | 3900 |
| 2026-03-19 | 7.51 | $7.47 | — |
| 2026-03-18 | 7.52 | $7.47 | 300 |
| 2026-03-17 | 7.53 | $7.57 | 2100 |
| 2026-03-16 | 7.53 | $7.44 | 2000 |
| 2026-03-13 | 7.54 | $7.32 | 4500 |
| 2026-03-12 | 7.57 | $7.35 | 400 |
| 2026-03-11 | 7.60 | $7.64 | 6500 |
| 2026-03-10 | 7.60 | $7.64 | 6700 |
| 2026-03-09 | 7.61 | $7.47 | 5400 |
| 2026-03-06 | 7.63 | $7.66 | 2500 |
| 2026-03-05 | 7.63 | $7.32 | 2500 |
| 2026-03-04 | 7.68 | $7.32 | 2500 |
| 2026-03-03 | 7.72 | $7.63 | 2500 |
| 2026-03-02 | 7.73 | $7.60 | 2500 |
| 2026-02-27 | 7.75 | $7.68 | 36100 |
| 2026-02-26 | 7.77 | $7.70 | 2912 |
| 2026-02-25 | 7.78 | $7.73 | 2500 |
| 2026-02-24 | 7.79 | $7.73 | 23700 |
| 2026-02-23 | 7.80 | $7.72 | 4300 |
| 2026-02-20 | 7.81 | $7.71 | 345300 |
| 2026-02-19 | 7.82 | $7.68 | 500 |
| 2026-02-18 | 7.83 | $7.68 | 2401 |
| 2026-02-17 | 7.85 | $7.63 | 300 |
| 2026-02-13 | 7.87 | $7.61 | 3347 |
| 2026-02-12 | 7.89 | $7.77 | 900 |
| 2026-02-11 | 7.89 | $8.01 | — |
| 2026-02-10 | 7.88 | $8.01 | 104908 |
| 2026-02-09 | 7.86 | $7.99 | 4000 |
| 2026-02-06 | 7.85 | $7.91 | 11808 |
| 2026-02-05 | 7.84 | $7.93 | 34500 |
| 2026-02-04 | 7.83 | $7.96 | 400 |
| 2026-02-03 | 7.82 | $7.84 | 1000 |
| 2026-02-02 | 7.81 | $7.92 | 16400 |
| 2026-01-30 | 7.80 | $7.86 | 65916 |
| 2026-01-29 | 7.79 | $7.87 | 19000 |
| 2026-01-28 | 7.78 | $7.83 | 36200 |
| 2026-01-27 | 7.77 | $7.80 | 100 |
| 2026-01-26 | 7.76 | $7.80 | 100 |
| 2026-01-23 | 7.75 | $7.80 | 375219 |
| 2026-01-22 | 7.73 | $7.70 | 4239 |
| 2026-01-21 | 7.73 | $7.64 | 2113 |
| 2026-01-20 | 7.73 | $7.65 | 600 |
| 2026-01-16 | 7.74 | $7.82 | 1200 |
| 2026-01-15 | 7.72 | $7.75 | 201 |
| 2026-01-14 | 7.71 | $7.84 | 2900 |
| 2026-01-13 | 7.69 | $7.90 | 34400 |
| 2026-01-12 | 7.65 | $7.95 | 49600 |
| 2026-01-09 | 7.61 | $7.92 | 17740 |
| 2026-01-08 | 7.58 | $7.81 | 700 |
| 2026-01-07 | 7.54 | $7.81 | 69900 |
| 2026-01-06 | 7.51 | $7.65 | 50200 |
| 2026-01-05 | 7.48 | $7.66 | 26342 |
| 2026-01-02 | 7.46 | $7.50 | 42538 |
| 2025-12-31 | 7.45 | $7.42 | 1000 |
| 2025-12-30 | 7.45 | $7.54 | 38600 |
| 2025-12-29 | 7.43 | $7.50 | 64043 |
| 2025-12-26 | 7.42 | $7.48 | 1700 |
| 2025-12-24 | 7.41 | $7.48 | — |
| 2025-12-23 | 7.40 | $7.48 | 98108 |
| 2025-12-22 | 7.38 | $7.58 | 57710 |
| 2025-12-19 | 7.36 | $7.61 | 136700 |
| 2025-12-18 | 7.33 | $7.58 | 21649 |
| 2025-12-17 | 7.30 | $7.49 | 133904 |
| 2025-12-16 | 7.28 | $7.46 | 66536 |
| 2025-12-15 | 7.25 | $7.31 | 26900 |
| 2025-12-12 | 7.25 | $7.27 | 19239 |
| 2025-12-11 | 7.24 | $7.20 | 7048 |
| 2025-12-10 | 7.25 | $7.24 | 9520 |
| 2025-12-09 | 7.26 | $7.12 | 32800 |
| 2025-12-08 | 7.28 | $7.17 | 35700 |
| 2025-12-05 | 7.30 | $7.22 | 9700 |
| 2025-12-04 | 7.33 | $7.23 | 16842 |
| 2025-12-03 | 7.35 | $7.29 | 33503 |
| 2025-12-02 | 7.37 | $7.42 | — |
| 2025-12-01 | 7.38 | $7.42 | 3199 |
| 2025-11-28 | 7.39 | $7.42 | 41900 |
| 2025-11-26 | 7.41 | $7.39 | 50309 |
| 2025-11-25 | 7.43 | $7.34 | 104121 |
| 2025-11-24 | 7.46 | $7.19 | 48000 |
| 2025-11-21 | 7.51 | $7.08 | 7100 |
| 2025-11-20 | 7.58 | $7.07 | 83011 |
| 2025-11-19 | 7.65 | $7.05 | 6400 |
| 2025-11-18 | 7.74 | $7.13 | 2100 |
| 2025-11-17 | 7.82 | $7.04 | 10900 |
| 2025-11-14 | 7.91 | $7.05 | 45200 |
| 2025-11-13 | 8.01 | $7.89 | 1200 |
| 2025-11-12 | 8.03 | $7.94 | 550 |
| 2025-11-11 | 8.05 | $7.94 | 550 |
| 2025-11-10 | 8.07 | $7.94 | 111141 |
| 2025-11-07 | 8.09 | $8.00 | 6600 |
| 2025-11-06 | 8.10 | $7.98 | 4200 |
| 2025-11-05 | 8.12 | $7.93 | 5448 |
| 2025-11-04 | 8.14 | $7.85 | 18700 |
| 2025-11-03 | 8.17 | $7.93 | 100 |
| 2025-10-31 | 8.19 | $7.93 | 72700 |
| 2025-10-30 | 8.22 | $7.98 | 46300 |
| 2025-10-29 | 8.24 | $8.11 | 7502 |
| 2025-10-28 | 8.25 | $8.24 | 20900 |
| 2025-10-27 | 8.25 | $8.38 | 5500 |
| 2025-10-24 | 8.24 | $8.40 | — |
| 2025-10-23 | 8.22 | $8.40 | 30400 |
| 2025-10-22 | 8.20 | $8.36 | 1325 |
| 2025-10-21 | 8.19 | $8.27 | — |
| 2025-10-20 | 8.19 | $8.27 | 31120 |
| 2025-10-17 | 8.19 | $8.24 | 77024 |
| 2025-10-16 | 8.20 | $8.20 | 88700 |
| 2025-10-15 | 8.21 | $8.07 | — |
| 2025-10-14 | 8.24 | $8.07 | 14000 |
| 2025-10-13 | 8.28 | $8.09 | — |
| 2025-10-10 | 8.31 | $8.09 | — |
| 2025-10-09 | 8.35 | $8.09 | 2600 |
| 2025-10-08 | 8.39 | $8.21 | — |
| 2025-10-07 | 8.42 | $8.21 | — |
| 2025-10-06 | 8.46 | $8.21 | 4430 |
| 2025-10-03 | 8.50 | $8.20 | — |
| 2025-10-02 | 8.54 | $8.20 | 200 |
| 2025-10-01 | 8.58 | $8.18 | 23920 |
| 2025-09-30 | 8.63 | $8.11 | 94000 |
| 2025-09-29 | 8.69 | $8.55 | 20915 |
| 2025-09-26 | 8.71 | $8.54 | 25443 |
| 2025-09-25 | 8.74 | $8.47 | 48000 |
| 2025-09-24 | 8.77 | $8.56 | 41606 |
| 2025-09-23 | 8.79 | $8.62 | 36300 |
| 2025-09-22 | 8.80 | $8.68 | 26434 |
| 2025-09-19 | 8.81 | $8.89 | — |
| 2025-09-18 | 8.80 | $8.89 | — |
| 2025-09-17 | 8.79 | $8.89 | 1000 |
| 2025-09-16 | 8.77 | $8.82 | 100 |
| 2025-09-15 | 8.76 | $8.79 | 600 |
| 2025-09-12 | 8.76 | $8.80 | — |
| 2025-09-11 | 8.75 | $8.80 | 6007 |
| 2025-09-10 | 8.73 | $8.64 | 165220 |
| 2025-09-09 | 8.74 | $8.70 | — |
| 2025-09-08 | 8.73 | $8.70 | 45408 |
| 2025-09-05 | 8.73 | $8.88 | — |
| 2025-09-04 | 8.71 | $8.88 | — |
| 2025-09-03 | 8.68 | $8.88 | — |
| 2025-09-02 | 8.64 | $8.88 | — |
| 2025-08-29 | 8.61 | $8.88 | 1800 |
| 2025-08-28 | 8.57 | $8.88 | 85205 |
| 2025-08-27 | 8.53 | $8.60 | 100 |
| 2025-08-26 | 8.51 | $8.60 | — |
| 2025-08-25 | 8.50 | $8.60 | — |
| 2025-08-22 | 8.48 | $8.60 | 100 |
| 2025-08-21 | 8.47 | $8.60 | 100 |
| 2025-08-20 | 8.45 | $8.60 | 100 |
| 2025-08-19 | 8.44 | $8.58 | 900 |
| 2025-08-18 | 8.42 | $8.60 | 110 |
| 2025-08-15 | 8.41 | $8.62 | 20606 |
| 2025-08-14 | 8.40 | $8.40 | 102 |
| 2025-08-13 | 8.40 | $8.51 | 100 |
| 2025-08-12 | 8.40 | $8.52 | 1218 |
| 2025-08-11 | 8.40 | $8.42 | 5300 |
| 2025-08-08 | 8.41 | $8.41 | 631 |
| 2025-08-07 | 8.42 | $8.39 | 600 |
| 2025-08-06 | 8.44 | $8.03 | — |
| 2025-08-05 | 8.50 | $8.03 | — |
| 2025-08-04 | 8.56 | $8.03 | 1300 |
| 2025-08-01 | 8.63 | $8.39 | — |
| 2025-07-31 | 8.65 | $8.39 | 78500 |
| 2025-07-30 | 8.68 | $8.50 | 55800 |
| 2025-07-29 | 8.69 | $8.59 | 4500 |
| 2025-07-28 | 8.70 | $8.59 | 29200 |
| 2025-07-25 | 8.69 | $8.59 | 16700 |
| 2025-07-24 | 8.69 | $8.64 | 127800 |
| 2025-07-23 | 8.67 | $8.72 | 64013 |
| 2025-07-22 | 8.65 | $8.69 | 209300 |
| 2025-07-21 | 8.62 | $8.68 | — |
| 2025-07-18 | 8.59 | $8.68 | 21948 |
| 2025-07-17 | 8.56 | $8.65 | 74800 |
| 2025-07-16 | 8.53 | $8.72 | 84102 |
| 2025-07-15 | 8.48 | $8.80 | 141800 |
| 2025-07-14 | 8.43 | $8.89 | — |
| 2025-07-11 | 8.36 | $8.89 | 131213 |
| 2025-07-10 | 8.29 | $9.19 | — |
| 2025-07-09 | 8.18 | $9.19 | 118200 |
| 2025-07-08 | 8.07 | $8.82 | 9400 |
| 2025-07-07 | 7.98 | $8.91 | 102100 |
| 2025-07-03 | 7.88 | $7.83 | — |
| 2025-07-02 | 7.89 | $7.83 | 208800 |
| 2025-07-01 | 7.89 | $7.90 | 21000 |
| 2025-06-30 | 7.89 | $7.85 | 156300 |
| 2025-06-27 | 7.89 | $7.90 | 68521 |
| 2025-06-26 | 7.88 | $7.90 | 34400 |
| 2025-06-25 | 7.87 | $7.87 | 15004 |
| 2025-06-24 | 7.86 | $7.90 | — |
| 2025-06-23 | 7.85 | $7.90 | — |
| 2025-06-20 | 7.83 | $7.90 | 107039 |
| 2025-06-18 | 7.81 | $7.91 | — |
| 2025-06-17 | 7.79 | $7.91 | 84400 |
| 2025-06-16 | 7.76 | $8.00 | 61600 |
| 2025-06-13 | 7.72 | $8.00 | 40240 |
| 2025-06-12 | 7.68 | $7.85 | — |
| 2025-06-11 | 7.65 | $7.85 | 37517 |
| 2025-06-10 | 7.61 | $7.81 | — |
| 2025-06-09 | 7.58 | $7.81 | — |
| 2025-06-06 | 7.54 | $7.81 | 26500 |
| 2025-06-05 | 7.50 | $7.76 | — |
| 2025-06-04 | 7.46 | $7.76 | 52800 |
| 2025-06-03 | 7.42 | $7.75 | 58300 |
| 2025-06-02 | 7.38 | $7.76 | 1801 |
| 2025-05-30 | 7.33 | $7.62 | — |
| 2025-05-29 | 7.29 | $7.62 | 63000 |
| 2025-05-28 | 7.25 | $7.36 | 29807 |
| 2025-05-27 | 7.24 | $7.45 | 148646 |
| 2025-05-23 | 7.21 | $7.26 | — |
| 2025-05-22 | 7.20 | $7.26 | — |
| 2025-05-21 | 7.19 | $7.26 | — |
| 2025-05-20 | 7.17 | $7.26 | 24800 |
| 2025-05-19 | 7.16 | $7.25 | — |
| 2025-05-16 | 7.14 | $7.25 | 18300 |
| 2025-05-15 | 7.13 | $7.25 | 14700 |
| 2025-05-14 | 7.11 | $7.26 | 118700 |
| 2025-05-13 | 7.08 | $7.30 | 61400 |
| 2025-05-12 | 7.05 | $7.13 | 7800 |
| 2025-05-09 | 7.04 | $7.09 | 11222 |
| 2025-05-08 | 7.02 | $7.04 | 24507 |
| 2025-05-07 | 7.01 | $7.05 | 21000 |
| 2025-05-06 | 6.99 | $7.12 | 17733 |
| 2025-05-05 | 6.97 | $7.12 | 27601 |
| 2025-05-02 | 6.94 | $7.24 | 63000 |
| 2025-05-01 | 6.91 | $7.05 | — |
| 2025-04-30 | 6.89 | $7.05 | 45605 |
| 2025-04-29 | 6.87 | $7.05 | — |
| 2025-04-28 | 6.85 | $7.05 | 116240 |
| 2025-04-25 | 6.83 | $6.93 | 47302 |
| 2025-04-24 | 6.82 | $6.95 | 102802 |
| 2025-04-23 | 6.81 | $6.97 | — |
| 2025-04-22 | 6.80 | $6.97 | — |
| 2025-04-21 | 6.79 | $6.97 | — |
| 2025-04-17 | 6.78 | $6.97 | 98400 |
| 2025-04-16 | 6.78 | $6.60 | — |
| 2025-04-15 | 6.81 | $6.60 | — |
| 2025-04-14 | 6.84 | $6.60 | — |
| 2025-04-11 | 6.87 | $6.60 | 75831 |
| 2025-04-10 | 6.91 | $6.59 | 13900 |
| 2025-04-09 | 6.95 | $6.77 | 29800 |
| 2025-04-08 | 6.97 | $6.64 | 40200 |
| 2025-04-07 | 7.01 | $6.64 | 25615 |
| 2025-04-04 | 7.05 | $6.94 | 126400 |
| 2025-04-03 | 7.06 | $7.14 | 109500 |
| 2025-04-02 | 7.05 | $7.01 | — |
| 2025-04-01 | 7.05 | $7.01 | 27700 |
| 2025-03-31 | 7.05 | $7.01 | 19000 |
| 2025-03-28 | 7.06 | $6.97 | 13400 |
| 2025-03-27 | 7.06 | $7.00 | 10000 |
| 2025-03-26 | 7.07 | $7.10 | 38617 |
| 2025-03-25 | 7.06 | $7.04 | 21200 |
| 2025-03-24 | 7.06 | $7.07 | 35700 |
| 2025-03-21 | 7.06 | $7.17 | — |
| 2025-03-20 | 7.05 | $7.17 | — |
| 2025-03-19 | 7.03 | $7.17 | — |
| 2025-03-18 | 7.02 | $7.17 | — |
| 2025-03-17 | 7.00 | $7.17 | 84700 |
| 2025-03-14 | 6.99 | $6.94 | 4600 |
| 2025-03-13 | 6.99 | $6.91 | — |
| 2025-03-12 | 7.00 | $6.91 | 600 |
| 2025-03-11 | 7.01 | $6.82 | 59100 |
| 2025-03-10 | 7.03 | $7.12 | — |
| 2025-03-07 | 7.01 | $7.12 | — |
| 2025-03-06 | 6.99 | $7.12 | 26900 |
| 2025-03-05 | 6.98 | $7.00 | 2000 |
| 2025-03-04 | 6.97 | $6.78 | 17600 |
| 2025-03-03 | 6.98 | $6.97 | 5400 |
| 2025-02-28 | 6.97 | $6.98 | 46200 |
| 2025-02-27 | 6.95 | $7.19 | — |
| 2025-02-26 | 6.92 | $7.19 | 1422 |
| 2025-02-25 | 6.88 | $6.67 | 934 |
| 2025-02-24 | 6.88 | $7.10 | — |
| 2025-02-21 | 6.85 | $7.10 | — |
| 2025-02-20 | 6.81 | $7.10 | — |
| 2025-02-19 | 6.77 | $7.10 | — |
| 2025-02-18 | 6.72 | $7.10 | 2840 |
| 2025-02-14 | 6.67 | $7.03 | 4813 |
| 2025-02-13 | 6.63 | $6.77 | — |
| 2025-02-12 | 6.61 | $6.77 | 20701 |
| 2025-02-11 | 6.59 | $6.72 | 29804 |
| 2025-02-10 | 6.57 | $6.76 | 79200 |
| 2025-02-07 | 6.54 | $6.73 | — |
| 2025-02-06 | 6.52 | $6.73 | 66817 |
| 2025-02-05 | 6.50 | $6.74 | 2545 |
| 2025-02-04 | 6.47 | $6.58 | 6417 |
| 2025-02-03 | 6.46 | $6.40 | 12510 |
| 2025-01-31 | 6.47 | $6.42 | 325100 |
| 2025-01-30 | 6.48 | $6.57 | 87930 |
| 2025-01-29 | 6.47 | $6.43 | 5400 |
| 2025-01-28 | 6.48 | $6.54 | 30100 |
| 2025-01-27 | 6.47 | $6.45 | 1100 |
| 2025-01-24 | 6.48 | $6.43 | 13539 |
| 2025-01-23 | 6.49 | $6.41 | 206 |
| 2025-01-22 | 6.50 | $6.35 | 8900 |
| 2025-01-21 | 6.51 | $6.68 | 54000 |
| 2025-01-17 | 6.50 | $6.38 | 54200 |
| 2025-01-16 | 6.51 | $6.41 | 90700 |
| 2025-01-15 | 6.53 | $6.55 | 900 |
| 2025-01-14 | 6.53 | $6.44 | — |
| 2025-01-13 | 6.54 | $6.44 | 706 |
| 2025-01-10 | 6.56 | $6.43 | 824 |
| 2025-01-08 | 6.58 | $6.54 | 403 |
| 2025-01-07 | 6.59 | $6.57 | 6400 |
| 2025-01-06 | 6.60 | $6.63 | 7200 |
| 2025-01-03 | 6.60 | $6.57 | 1400 |
| 2025-01-02 | 6.61 | $6.47 | 927 |
| 2024-12-31 | 6.63 | $6.47 | 3000 |
| 2024-12-30 | 6.66 | $6.50 | 17761 |
| 2024-12-27 | 6.69 | $6.47 | 4489 |
| 2024-12-26 | 6.72 | $6.93 | — |
| 2024-12-24 | 6.70 | $6.51 | 657 |
| 2024-12-23 | 6.74 | $6.47 | 75816 |
| 2024-12-20 | 6.77 | $6.52 | 5199 |
| 2024-12-19 | 6.81 | $6.49 | 95406 |
| 2024-12-18 | 6.85 | $6.55 | 3187 |
| 2024-12-17 | 6.89 | $6.77 | 50765 |
| 2024-12-16 | 6.91 | $6.77 | 1337 |
| 2024-12-13 | 6.94 | $6.80 | 207 |
| 2024-12-12 | 6.96 | $6.95 | 44890 |
| 2024-12-11 | 6.97 | $7.00 | 39428 |
| 2024-12-10 | 6.98 | $6.70 | 245865 |
| 2024-12-09 | 7.02 | $6.75 | 306163 |
| 2024-12-06 | 7.07 | $6.78 | 121860 |
| 2024-12-05 | 7.12 | $6.92 | 88274 |
| 2024-12-04 | 7.16 | $6.92 | 29561 |
| 2024-12-03 | 7.20 | $6.99 | 48037 |
| 2024-12-02 | 7.24 | $6.96 | 44426 |
| 2024-11-29 | 7.28 | $7.10 | 241902 |
| 2024-11-27 | 7.32 | $7.09 | 3510 |
| 2024-11-26 | 7.35 | $7.02 | 6404 |
| 2024-11-25 | 7.40 | $7.14 | 7054 |
| 2024-11-22 | 7.45 | $7.04 | 5216 |
| 2024-11-21 | 7.50 | $7.08 | 1514 |
| 2024-11-20 | 7.56 | $7.04 | 10308 |
| 2024-11-19 | 7.62 | $7.72 | — |
| 2024-11-18 | 7.63 | $7.25 | 6511 |
| 2024-11-15 | 7.68 | $7.13 | 87644 |
| 2024-11-14 | 7.74 | $7.20 | 28151 |
| 2024-11-13 | 7.81 | $7.31 | 86527 |
| 2024-11-12 | 7.87 | $8.12 | — |
| 2024-11-11 | 7.86 | $7.62 | 56008 |
| 2024-11-08 | 7.90 | $8.29 | — |
| 2024-11-07 | 7.87 | $7.78 | 62411 |
| 2024-11-06 | 7.89 | $7.59 | 17504 |
| 2024-11-05 | 7.93 | $7.61 | 26671 |
| 2024-11-04 | 7.98 | $8.00 | — |
| 2024-11-01 | 7.99 | $7.51 | 31094 |
| 2024-10-31 | 8.05 | $7.62 | 29904 |
| 2024-10-30 | 8.10 | $7.76 | 4356 |
| 2024-10-29 | 8.14 | $7.80 | 107 |
| 2024-10-28 | 8.19 | $8.33 | — |
| 2024-10-25 | 8.18 | $7.82 | 220 |
| 2024-10-24 | 8.23 | $7.90 | 949 |
| 2024-10-23 | 8.27 | $8.01 | 35459 |
| 2024-10-22 | 8.31 | $8.49 | — |
| 2024-10-21 | 8.30 | $7.97 | 11640 |
| 2024-10-18 | 8.34 | $8.04 | 16732 |
| 2024-10-17 | 8.38 | $8.57 | 9860 |
| 2024-10-16 | 8.37 | $8.57 | 6573 |
| 2024-10-15 | 8.36 | $8.05 | 77777 |
| 2024-10-14 | 8.40 | $8.46 | 16714 |
| 2024-10-11 | 8.40 | $7.94 | 483 |
| 2024-10-10 | 8.45 | $7.95 | 18920 |
| 2024-10-09 | 8.51 | $8.76 | 26855 |
| 2024-10-08 | 8.48 | $8.23 | 35104 |
| 2024-10-07 | 8.51 | $8.30 | 36134 |
| 2024-10-04 | 8.53 | $8.26 | 9996 |
| 2024-10-03 | 8.55 | $8.24 | 37366 |
| 2024-10-02 | 8.58 | $8.40 | 43062 |
| 2024-10-01 | 8.59 | $9.01 | 15118 |
| 2024-09-30 | 8.53 | $8.50 | 18645 |
| 2024-09-27 | 8.52 | $8.51 | 7216 |
| 2024-09-26 | 8.51 | $8.48 | 23143 |
| 2024-09-25 | 8.50 | $9.16 | 18874 |
| 2024-09-24 | 8.42 | $8.60 | 19433 |
| 2024-09-23 | 8.38 | $8.57 | 1093 |
| 2024-09-20 | 8.34 | $8.49 | 14179 |
| 2024-09-19 | 8.31 | $8.44 | 50407 |
| 2024-09-18 | 8.27 | $8.41 | 40373 |
| 2024-09-17 | 8.23 | $8.89 | 22630 |
| 2024-09-16 | 8.14 | $8.35 | 18791 |
| 2024-09-13 | 8.09 | $8.30 | 44464 |
| 2024-09-12 | 8.04 | $8.35 | 17465 |
| 2024-09-11 | 7.98 | $8.22 | 62504 |
| 2024-09-10 | 7.93 | $8.43 | 38875 |
| 2024-09-09 | 7.86 | $8.43 | 13240 |
| 2024-09-06 | 7.78 | $8.43 | 34086 |
| 2024-09-05 | 7.69 | $8.43 | 41973 |
| 2024-09-04 | 7.59 | $7.92 | 28022 |
| 2024-09-03 | 7.54 | $7.72 | 11115 |
| 2024-08-30 | 7.51 | $7.76 | 23870 |
| 2024-08-29 | 7.47 | $8.24 | 99065 |
| 2024-08-28 | 7.37 | $8.24 | 55307 |
| 2024-08-27 | 7.28 | $7.74 | 128944 |
| 2024-08-26 | 7.23 | $7.54 | 2773 |
| 2024-08-23 | 7.20 | $7.31 | 21212 |
| 2024-08-22 | 7.18 | $7.14 | 11961 |
| 2024-08-21 | 7.19 | $7.21 | 33829 |
| 2024-08-20 | 7.19 | $7.51 | 36809 |
| 2024-08-19 | 7.15 | $7.05 | 29985 |
| 2024-08-16 | 7.16 | $6.95 | 52202 |
| 2024-08-15 | 7.19 | $6.95 | 72882 |
| 2024-08-14 | 7.21 | $7.42 | 1784 |
| 2024-08-13 | 7.19 | $7.42 | 19531 |
| 2024-08-12 | 7.16 | $6.97 | 22498 |
| 2024-08-09 | 7.18 | $7.53 | 30705 |
| 2024-08-08 | 7.14 | $7.07 | 66715 |
| 2024-08-07 | 7.14 | $7.27 | 33241 |
| 2024-08-06 | 7.13 | $6.83 | 8725 |
| 2024-08-05 | 7.15 | $6.97 | 492 |
| 2024-08-02 | 7.15 | $6.87 | 22526 |
| 2024-08-01 | 7.17 | $7.51 | 60190 |
| 2024-07-31 | 7.12 | $7.51 | 44509 |
| 2024-07-30 | 7.06 | $7.05 | 25786 |
| 2024-07-29 | 7.05 | $7.42 | 13616 |
| 2024-07-26 | 7.00 | $6.97 | 1384 |
| 2024-07-25 | 6.99 | $7.34 | 7418 |
| 2024-07-24 | 6.94 | $7.34 | 4132 |
| 2024-07-23 | 6.88 | $6.89 | 67507 |
| 2024-07-22 | 6.87 | $6.99 | 36654 |
| 2024-07-19 | 6.84 | $7.45 | 16902 |
| 2024-07-18 | 6.76 | $7.00 | 22204 |
| 2024-07-17 | 6.73 | $7.05 | 20553 |
| 2024-07-16 | 6.69 | $7.25 | 71458 |
| 2024-07-15 | 6.62 | $6.81 | 28112 |
| 2024-07-12 | 6.60 | $6.83 | 4921 |
| 2024-07-11 | 6.57 | $6.75 | 84554 |
| 2024-07-10 | 6.56 | $6.59 | 56514 |
| 2024-07-09 | 6.55 | $6.59 | 73023 |
| 2024-07-08 | 6.55 | $6.51 | 3085 |
| 2024-07-05 | 6.56 | $6.62 | 508 |
| 2024-07-03 | 6.56 | $6.59 | 3435 |
| 2024-07-02 | 6.57 | $6.59 | 16404 |
| 2024-07-01 | 6.58 | $6.76 | 52725 |
| 2024-06-28 | 6.57 | $6.76 | 33992 |
| 2024-06-27 | 6.56 | $6.35 | 38069 |
| 2024-06-26 | 6.59 | $6.36 | 5100 |
| 2024-06-25 | 6.63 | $6.52 | 916 |
| 2024-06-24 | 6.65 | $6.43 | 751 |
| 2024-06-21 | 6.68 | $6.32 | 6673 |
| 2024-06-20 | 6.72 | $6.43 | 41110 |
| 2024-06-18 | 6.76 | $6.40 | 22135 |
| 2024-06-17 | 6.80 | $6.46 | 19122 |
| 2024-06-14 | 6.84 | $6.91 | 2723 |
| 2024-06-13 | 6.84 | $6.49 | 34410 |
| 2024-06-12 | 6.88 | $7.01 | 23569 |
| 2024-06-11 | 6.88 | $6.58 | 42884 |
| 2024-06-10 | 6.91 | $6.63 | 30829 |
| 2024-06-07 | 6.94 | $6.67 | 9536 |
| 2024-06-06 | 6.97 | $7.17 | 249868 |
| 2024-06-05 | 6.94 | $7.17 | 62162 |
| 2024-06-04 | 6.92 | $7.17 | 2254 |
| 2024-06-03 | 6.90 | $7.17 | 9296 |
| 2024-05-31 | 6.87 | $6.73 | 53241 |
| 2024-05-30 | 6.88 | $6.57 | 445 |
| 2024-05-29 | 6.92 | $6.62 | 11255 |
| 2024-05-28 | 6.94 | $6.80 | 2702 |
| 2024-05-24 | 6.95 | $6.83 | 23528 |
| 2024-05-23 | 6.95 | $6.80 | 13343 |
| 2024-05-22 | 6.96 | $6.99 | 2930 |
| 2024-05-21 | 6.95 | $6.99 | 31742 |
| 2024-05-20 | 6.94 | $7.08 | 2006 |
| 2024-05-17 | 6.92 | $7.43 | 34649 |
| 2024-05-16 | 6.86 | $7.43 | 78782 |
| 2024-05-15 | 6.80 | $6.98 | 26383 |
| 2024-05-14 | 6.78 | $6.76 | 27866 |
| 2024-05-13 | 6.78 | $6.70 | 42449 |
| 2024-05-10 | 6.79 | $6.70 | 2915 |
| 2024-05-09 | 6.79 | $6.70 | 21397 |
| 2024-05-08 | 6.80 | $7.15 | 28076 |
| 2024-05-07 | 6.76 | $6.71 | 33208 |
| 2024-05-06 | 6.77 | $7.14 | 15681 |
| 2024-05-03 | 6.73 | $6.70 | 36153 |
| 2024-05-02 | 6.74 | $6.93 | 70707 |
| 2024-05-01 | 6.73 | $6.54 | 7050 |
| 2024-04-30 | 6.75 | $6.53 | 16756 |
| 2024-04-29 | 6.78 | $6.60 | 48210 |
| 2024-04-26 | 6.80 | $6.64 | 2000 |
| 2024-04-25 | 6.82 | $6.64 | 10700 |
| 2024-04-24 | 6.84 | $7.11 | 4883 |
| 2024-04-23 | 6.81 | $7.11 | 22630 |
| 2024-04-22 | 6.78 | $6.68 | 21842 |
| 2024-04-19 | 6.80 | $6.63 | 52115 |
| 2024-04-18 | 6.81 | $6.52 | 13558 |
| 2024-04-17 | 6.84 | $6.98 | 39156 |
| 2024-04-16 | 6.83 | $6.98 | 51363 |
| 2024-04-15 | 6.81 | $6.55 | 35400 |
| 2024-04-12 | 6.84 | $6.59 | 47300 |
| 2024-04-11 | 6.86 | $6.70 | 31725 |
| 2024-04-10 | 6.87 | $6.70 | 24315 |
| 2024-04-09 | 6.88 | $7.29 | 29954 |
| 2024-04-08 | 6.84 | $6.85 | 14380 |
| 2024-04-05 | 6.83 | $7.16 | 8545 |
| 2024-04-04 | 6.79 | $6.72 | 15392 |
| 2024-04-03 | 6.80 | $7.04 | 72585 |
| 2024-04-02 | 6.77 | $6.61 | 33846 |
| 2024-04-01 | 6.79 | $6.75 | 41292 |
| 2024-03-28 | 6.79 | $7.18 | 34743 |
| 2024-03-27 | 6.76 | $6.74 | 121812 |
| 2024-03-26 | 6.76 | $7.06 | 162823 |
| 2024-03-25 | 6.73 | $6.63 | 75535 |
| 2024-03-22 | 6.74 | $6.63 | 170481 |
| 2024-03-21 | 6.75 | $6.72 | 47953 |
| 2024-03-20 | 6.76 | $6.64 | 16898 |
| 2024-03-19 | 6.78 | $6.92 | 25635 |
| 2024-03-18 | 6.77 | $6.92 | 94 |
| 2024-03-15 | 6.76 | $6.50 | 18020 |
| 2024-03-14 | 6.80 | $6.48 | 3815 |
| 2024-03-13 | 6.84 | $7.04 | 563 |
| 2024-03-12 | 6.82 | $6.61 | 43840 |
| 2024-03-11 | 6.86 | $6.66 | 17278 |
| 2024-03-08 | 6.89 | $6.73 | 27355 |
| 2024-03-07 | 6.91 | $6.73 | 25532 |
| 2024-03-06 | 6.94 | $7.11 | 26855 |
| 2024-03-05 | 6.93 | $6.68 | 17497 |
| 2024-03-04 | 6.97 | $7.04 | 12583 |
| 2024-03-01 | 6.97 | $6.61 | 32629 |
| 2024-02-29 | 7.02 | $7.07 | 48171 |
| 2024-02-28 | 7.03 | $6.64 | 31698 |
| 2024-02-27 | 7.08 | $6.72 | 11688 |
| 2024-02-26 | 7.13 | $6.72 | 7913 |
| 2024-02-23 | 7.18 | $6.90 | 34456 |
| 2024-02-22 | 7.21 | $6.94 | 19692 |
| 2024-02-21 | 7.25 | $7.49 | 30283 |
| 2024-02-20 | 7.23 | $7.03 | 13442 |
| 2024-02-16 | 7.26 | $7.12 | 28799 |
| 2024-02-15 | 7.29 | $7.14 | 5647 |
| 2024-02-14 | 7.31 | $7.07 | 46629 |
| 2024-02-13 | 7.34 | $7.00 | 51481 |
| 2024-02-12 | 7.38 | $7.28 | 56564 |
| 2024-02-09 | 7.40 | $7.45 | 12395 |
| 2024-02-08 | 7.40 | $7.45 | 27794 |
| 2024-02-07 | 7.40 | $7.00 | 11201 |
| 2024-02-06 | 7.45 | $7.25 | 43900 |
| 2024-02-05 | 7.48 | $7.13 | 7493 |
| 2024-02-02 | 7.53 | $7.27 | 30834 |
| 2024-02-01 | 7.56 | $7.88 | 939 |
| 2024-01-31 | 7.54 | $7.40 | 32499 |
| 2024-01-30 | 7.56 | $7.42 | 47189 |
| 2024-01-29 | 7.59 | $7.45 | 37249 |
| 2024-01-26 | 7.61 | $7.45 | 36535 |
| 2024-01-25 | 7.64 | $7.45 | 23354 |
| 2024-01-24 | 7.67 | $7.45 | 19625 |
| 2024-01-23 | 7.70 | $7.91 | 10141 |
| 2024-01-22 | 7.68 | $7.43 | 34415 |
| 2024-01-19 | 7.71 | $7.37 | 57053 |
| 2024-01-18 | 7.75 | $7.67 | 9484 |
| 2024-01-17 | 7.76 | $7.20 | 5276 |
| 2024-01-16 | 7.81 | $7.48 | 43216 |
| 2024-01-12 | 7.84 | $7.87 | 17184 |
| 2024-01-11 | 7.82 | $7.87 | 50518 |
| 2024-01-10 | 7.81 | $7.87 | 2911 |
| 2024-01-09 | 7.78 | $7.87 | 6385 |
| 2024-01-08 | 7.75 | $7.87 | 3380 |
| 2024-01-05 | 7.72 | $7.87 | 13334 |
| 2024-01-04 | 7.68 | $7.87 | 1784 |
| 2024-01-03 | 7.64 | $7.87 | 6667 |
| 2024-01-02 | 7.59 | $7.87 | 17653 |
| 2023-12-29 | 7.54 | $7.39 | 4436 |
| 2023-12-28 | 7.53 | $7.97 | 7136 |
| 2023-12-27 | 7.46 | $8.39 | 9545 |
| 2023-12-26 | 7.34 | $8.39 | 31489 |
| 2023-12-22 | 7.21 | $7.48 | 34252 |
| 2023-12-21 | 7.16 | $7.21 | 73999 |
| 2023-12-20 | 7.13 | $7.31 | 48136 |
| 2023-12-19 | 7.09 | $8.12 | 53434 |
| 2023-12-18 | 6.97 | $7.24 | 85101 |
| 2023-12-15 | 6.94 | $7.54 | 99222 |
| 2023-12-14 | 6.86 | $7.61 | 91817 |
| 2023-12-13 | 6.79 | $7.01 | 63632 |
| 2023-12-12 | 6.76 | $6.68 | 6299 |
| 2023-12-11 | 6.77 | $6.82 | 26206 |
| 2023-12-08 | 6.76 | $6.90 | 18044 |
| 2023-12-07 | 6.75 | $6.91 | 17060 |
| 2023-12-06 | 6.73 | $6.94 | 65634 |
| 2023-12-05 | 6.72 | $6.89 | 85148 |
| 2023-12-04 | 6.70 | $6.84 | 55995 |
| 2023-12-01 | 6.69 | $6.75 | 518069 |
| 2023-11-30 | 6.69 | $6.52 | 283818 |
| 2023-11-29 | 6.70 | $6.53 | 214486 |
| 2023-11-28 | 6.72 | $6.56 | 32204 |
| 2023-11-27 | 6.73 | $6.56 | 45078 |
| 2023-11-24 | 6.74 | $6.61 | 18844 |
| 2023-11-22 | 6.74 | $6.58 | 55349 |
| 2023-11-21 | 6.75 | $6.65 | 45282 |
| 2023-11-20 | 6.75 | $6.73 | 51427 |
| 2023-11-17 | 6.74 | $7.31 | 2052 |
| 2023-11-16 | 6.67 | $6.52 | 51090 |
| 2023-11-15 | 6.68 | $7.20 | 50758 |
| 2023-11-14 | 6.62 | $6.42 | 114145 |
| 2023-11-13 | 6.64 | $7.16 | 16771 |
| 2023-11-10 | 6.58 | $6.39 | 22962 |
| 2023-11-09 | 6.60 | $7.35 | 12043 |
| 2023-11-08 | 6.53 | $6.56 | 8786 |
| 2023-11-07 | 6.54 | $6.64 | 21765 |
| 2023-11-06 | 6.54 | $6.77 | 41551 |
| 2023-11-03 | 6.53 | $6.72 | 6236 |
| 2023-11-02 | 6.52 | $6.56 | 23809 |
| 2023-11-01 | 6.53 | $6.25 | 16422 |
| 2023-10-31 | 6.57 | $6.26 | 47135 |
| 2023-10-30 | 6.61 | $6.21 | 58378 |
| 2023-10-27 | 6.66 | $6.18 | 116333 |
| 2023-10-26 | 6.71 | $6.28 | 46989 |
| 2023-10-25 | 6.76 | $6.29 | 46336 |
| 2023-10-24 | 6.80 | $7.21 | 50579 |
| 2023-10-23 | 6.76 | $6.43 | 35552 |
| 2023-10-20 | 6.80 | $6.58 | 40463 |
| 2023-10-19 | 6.83 | $6.67 | 15259 |
| 2023-10-18 | 6.86 | $6.75 | 27075 |
| 2023-10-17 | 6.88 | $6.95 | 30881 |
| 2023-10-16 | 6.90 | $6.89 | 17588 |
| 2023-10-13 | 6.92 | $6.76 | 29460 |
| 2023-10-12 | 6.96 | $6.74 | 1586 |
| 2023-10-11 | 7.01 | $6.94 | 47923 |
| 2023-10-10 | 7.05 | $7.39 | 20606 |
| 2023-10-09 | 7.05 | $7.39 | 39740 |
| 2023-10-06 | 7.05 | $6.59 | 36345 |
| 2023-10-05 | 7.14 | $6.50 | 14964 |
| 2023-10-04 | 7.25 | $6.45 | 33818 |
| 2023-10-03 | 7.37 | $6.34 | 56776 |
| 2023-10-02 | 7.50 | $6.56 | 30288 |
| 2023-09-29 | 7.62 | $6.97 | 568 |
| 2023-09-28 | 7.71 | $6.89 | 44231 |
| 2023-09-27 | 7.82 | $6.84 | 55063 |
| 2023-09-26 | 7.94 | $7.02 | 20788 |
| 2023-09-25 | 8.04 | $7.31 | 34887 |
| 2023-09-22 | 8.13 | $7.39 | 33997 |
| 2023-09-21 | 8.20 | $8.53 | 58875 |
| 2023-09-20 | 8.17 | $8.53 | 357 |
| 2023-09-19 | 8.13 | $7.61 | 11162 |
| 2023-09-18 | 8.17 | $7.71 | 4690 |
| 2023-09-15 | 8.21 | $8.35 | 68866 |
| 2023-09-14 | 8.19 | $8.35 | 22836 |
| 2023-09-13 | 8.17 | $8.35 | 56288 |
| 2023-09-12 | 8.14 | $7.45 | 16742 |
| 2023-09-11 | 8.20 | $8.53 | 41837 |
| 2023-09-08 | 8.15 | $8.53 | 61863 |
| 2023-09-07 | 8.10 | $8.53 | 71876 |
| 2023-09-06 | 8.05 | $8.53 | 81890 |
| 2023-09-05 | 8.00 | $7.61 | 2613 |
| 2023-09-01 | 8.03 | $7.68 | 2526 |
| 2023-08-31 | 8.07 | $8.50 | 41257 |
| 2023-08-30 | 8.02 | $8.50 | 20940 |
| 2023-08-29 | 7.97 | $8.50 | 10782 |
| 2023-08-28 | 7.91 | $8.50 | 5703 |
| 2023-08-25 | 7.85 | $7.58 | 4234 |
| 2023-08-24 | 7.88 | $7.62 | 1001 |
| 2023-08-23 | 7.91 | $8.42 | 624 |
| 2023-08-22 | 7.86 | $7.51 | 8200 |
| 2023-08-21 | 7.90 | $7.52 | 30073 |
| 2023-08-18 | 7.94 | $7.63 | 1000 |
| 2023-08-17 | 7.97 | $8.41 | 268 |
| 2023-08-16 | 7.93 | $8.41 | — |
| 2023-08-15 | 7.89 | $7.50 | 3975 |
| 2023-08-14 | 7.94 | $7.64 | 1615 |
| 2023-08-11 | 7.97 | $7.64 | 5028 |
| 2023-08-10 | 8.01 | $7.86 | 28086 |
| 2023-08-09 | 8.03 | $7.95 | 42656 |
| 2023-08-08 | 8.04 | $7.75 | 9700 |
| 2023-08-07 | 8.07 | $8.65 | — |
| 2023-08-04 | 8.01 | $8.65 | — |
| 2023-08-03 | 7.94 | $7.72 | 10510 |
| 2023-08-02 | 7.96 | $7.72 | 4221 |
| 2023-08-01 | 7.99 | $7.81 | 43450 |
| 2023-07-31 | 8.02 | $7.78 | 2610 |
| 2023-07-28 | 8.04 | $7.76 | 7747 |
| 2023-07-27 | 8.07 | $7.97 | 440 |
| 2023-07-26 | 8.08 | $8.05 | 400 |
| 2023-07-25 | 8.08 | $7.99 | 9353 |
| 2023-07-24 | 8.08 | $8.07 | 600 |
| 2023-07-21 | 8.08 | $7.94 | 19100 |
| 2023-07-20 | 8.08 | $8.93 | 178 |
| 2023-07-19 | 7.99 | $7.97 | 20600 |
| 2023-07-18 | 7.98 | $7.90 | 15000 |
| 2023-07-17 | 7.98 | $7.86 | 2500 |
| 2023-07-14 | 7.99 | $8.80 | 133 |
| 2023-07-13 | 7.90 | $7.85 | 10127 |
| 2023-07-12 | 7.90 | $7.89 | 9348 |
| 2023-07-11 | 7.89 | $7.75 | 100 |
| 2023-07-10 | 7.90 | $7.74 | 1000 |
| 2023-07-07 | 7.91 | $7.73 | 2200 |
| 2023-07-06 | 7.93 | $7.76 | 2113 |
| 2023-07-05 | 7.95 | $8.64 | 111 |
| 2023-07-03 | 7.88 | $8.64 | 100 |
| 2023-06-30 | 7.80 | $7.71 | 1372 |
| 2023-06-29 | 7.82 | $8.52 | 94 |
| 2023-06-28 | 7.76 | $7.60 | 73528 |
| 2023-06-27 | 7.79 | $7.63 | 3000 |
| 2023-06-26 | 7.82 | $7.61 | 4000 |
| 2023-06-23 | 7.85 | $7.56 | 1500 |
| 2023-06-22 | 7.89 | $7.65 | 1700 |
| 2023-06-21 | 7.93 | $7.74 | 1800 |
| 2023-06-20 | 7.95 | $7.73 | 22600 |
| 2023-06-16 | 7.98 | $7.80 | 13894 |
| 2023-06-15 | 8.00 | $7.81 | 4385 |
| 2023-06-14 | 8.02 | $7.74 | 11015 |
| 2023-06-13 | 8.06 | $7.72 | 6600 |
| 2023-06-12 | 8.09 | $7.59 | 16000 |
| 2023-06-09 | 8.13 | $7.72 | 20300 |
| 2023-06-08 | 8.17 | $8.73 | 89 |
| 2023-06-07 | 8.11 | $8.73 | 14406 |
| 2023-06-06 | 8.05 | $7.79 | 20000 |
| 2023-06-05 | 8.09 | $7.74 | 383 |
| 2023-06-02 | 8.14 | $7.85 | 1925 |
| 2023-06-01 | 8.19 | $8.41 | 21565 |
| 2023-05-31 | 8.18 | $8.36 | 28724 |
| 2023-05-30 | 8.18 | $8.41 | 21052 |
| 2023-05-26 | 8.18 | $8.41 | 17216 |
| 2023-05-25 | 8.19 | $7.50 | 15332 |
| 2023-05-24 | 8.29 | $8.58 | 13381 |
| 2023-05-23 | 8.29 | $7.65 | 5105 |
| 2023-05-22 | 8.39 | $8.56 | — |
| 2023-05-19 | 8.41 | $7.64 | 411 |
| 2023-05-18 | 8.52 | $7.59 | 1841 |
| 2023-05-17 | 8.64 | $7.70 | 100 |
| 2023-05-16 | 8.76 | $8.63 | — |
| 2023-05-15 | 8.79 | $7.70 | 1900 |
| 2023-05-12 | 8.93 | $7.80 | 2010 |
| 2023-05-11 | 9.06 | $7.80 | 6005 |
| 2023-05-10 | 9.20 | $9.33 | — |
| 2023-05-09 | 9.20 | $9.33 | — |
| 2023-05-08 | 9.20 | $9.33 | — |
| 2023-05-05 | 9.20 | $8.32 | 550 |
| 2023-05-04 | 9.31 | $9.34 | — |
| 2023-05-03 | 9.31 | $8.33 | 197 |
| 2023-05-02 | 9.42 | $9.75 | — |
| 2023-05-01 | 9.40 | $8.70 | 125 |
| 2023-04-28 | 9.48 | $9.81 | — |
| 2023-04-27 | 9.46 | $9.81 | — |
| 2023-04-26 | 9.44 | $9.81 | — |
| 2023-04-25 | 9.42 | $8.75 | 100 |
| 2023-04-24 | 9.50 | $8.75 | 1211 |
| 2023-04-21 | 9.58 | $8.80 | 1500 |
| 2023-04-20 | 9.65 | $8.91 | 519 |
| 2023-04-19 | 9.72 | $10.20 | — |
| 2023-04-18 | 9.67 | $10.20 | — |
| 2023-04-17 | 9.61 | $9.10 | 106 |
| 2023-04-14 | 9.67 | $9.02 | 901 |
| 2023-04-13 | 9.73 | $10.23 | — |
| 2023-04-12 | 9.67 | $9.13 | 712 |
| 2023-04-11 | 9.72 | $10.29 | — |
| 2023-04-10 | 9.66 | $10.29 | — |
| 2023-04-06 | 9.61 | $9.18 | 100 |
| 2023-04-05 | 9.66 | $9.18 | 2887 |
| 2023-04-04 | 9.73 | $10.00 | — |
| 2023-04-03 | 9.71 | $10.00 | — |
| 2023-03-31 | 9.69 | $10.00 | — |
| 2023-03-30 | 9.68 | $10.00 | — |
| 2023-03-29 | 9.66 | $10.00 | — |
| 2023-03-28 | 9.65 | $8.92 | 1511 |
| 2023-03-27 | 9.74 | $9.64 | — |
| 2023-03-24 | 9.77 | $8.60 | 600 |
| 2023-03-23 | 9.90 | $8.73 | 100 |
| 2023-03-22 | 10.04 | $10.28 | — |
| 2023-03-21 | 10.02 | $10.28 | 89 |
| 2023-03-20 | 10.00 | $9.17 | 690 |
| 2023-03-17 | 10.10 | $10.46 | — |
| 2023-03-16 | 10.07 | $9.33 | 600 |
| 2023-03-15 | 10.15 | $9.36 | 600 |
| 2023-03-14 | 10.24 | $9.45 | 1500 |
| 2023-03-13 | 10.32 | $10.64 | — |
| 2023-03-10 | 10.28 | $10.64 | — |
| 2023-03-09 | 10.25 | $10.64 | — |
| 2023-03-08 | 10.22 | $10.64 | — |
| 2023-03-07 | 10.18 | $9.49 | 1000 |
| 2023-03-06 | 10.26 | $10.85 | — |
| 2023-03-03 | 10.20 | $9.68 | 8294 |
| 2023-03-02 | 10.26 | $9.61 | 3500 |
| 2023-03-01 | 10.34 | $10.83 | — |
| 2023-02-28 | 10.29 | $9.66 | 10242 |
| 2023-02-27 | 10.35 | $9.68 | 178 |
| 2023-02-24 | 10.41 | $10.90 | — |
| 2023-02-23 | 10.35 | $10.90 | — |
| 2023-02-22 | 10.29 | $9.72 | 1615 |
| 2023-02-21 | 10.34 | $10.97 | — |
| 2023-02-17 | 10.27 | $9.79 | 18000 |
| 2023-02-16 | 10.31 | $10.89 | 1249 |
| 2023-02-15 | 10.25 | $9.71 | 18902 |
| 2023-02-14 | 10.29 | $9.70 | 9001 |
| 2023-02-13 | 10.34 | $10.73 | — |
| 2023-02-10 | 10.28 | $10.73 | — |
| 2023-02-09 | 10.21 | $10.73 | — |
| 2023-02-08 | 10.14 | $10.73 | — |
| 2023-02-07 | 10.07 | $10.73 | — |
| 2023-02-06 | 9.99 | $9.57 | 100 |
| 2023-02-03 | 10.03 | $9.57 | 1332 |
| 2023-02-02 | 10.06 | $10.92 | — |
| 2023-02-01 | 9.97 | $10.92 | — |
| 2023-01-31 | 9.87 | $9.74 | 82761 |
| 2023-01-30 | 9.87 | $9.75 | 208 |
| 2023-01-27 | 9.88 | $9.87 | 300 |
| 2023-01-26 | 9.88 | $9.73 | 300 |
| 2023-01-25 | 9.88 | $10.85 | — |
| 2023-01-24 | 9.77 | $9.68 | 2300 |
| 2023-01-23 | 9.78 | $9.76 | 13012 |
| 2023-01-20 | 9.77 | $10.65 | — |
| 2023-01-19 | 9.67 | $9.50 | 303 |
| 2023-01-18 | 9.68 | $9.59 | 14270 |
| 2023-01-17 | 9.69 | $9.75 | 1565 |
| 2023-01-13 | 9.67 | $9.56 | 2010 |
| 2023-01-12 | 9.68 | $9.59 | 1700 |
| 2023-01-11 | 9.69 | $9.38 | 110 |
| 2023-01-10 | 9.71 | $9.98 | — |
| 2023-01-09 | 9.67 | $9.98 | — |
| 2023-01-06 | 9.64 | $9.98 | — |
| 2023-01-05 | 9.61 | $9.98 | 1249 |
| 2023-01-04 | 9.58 | $9.98 | — |
| 2023-01-03 | 9.55 | $9.98 | — |
| 2022-12-30 | 9.53 | $8.90 | 27790 |
| 2022-12-29 | 9.61 | $10.20 | — |
| 2022-12-28 | 9.57 | $8.84 | 300 |
| 2022-12-27 | 9.66 | $8.77 | 1338 |
| 2022-12-23 | 9.76 | $10.34 | — |
| 2022-12-22 | 9.71 | $10.34 | — |
| 2022-12-21 | 9.67 | $8.96 | 1000 |
| 2022-12-20 | 9.77 | $8.80 | 2100 |
| 2022-12-19 | 9.89 | $8.76 | 600 |
| 2022-12-16 | 10.01 | $10.53 | — |
| 2022-12-15 | 9.97 | $9.12 | 1100 |
| 2022-12-14 | 10.06 | $10.25 | — |
| 2022-12-13 | 10.04 | $10.25 | — |
| 2022-12-12 | 10.02 | $8.88 | 194 |
| 2022-12-09 | 10.13 | $8.96 | 1000 |
| 2022-12-08 | 10.25 | $10.51 | — |
| 2022-12-07 | 10.20 | $10.51 | — |
| 2022-12-06 | 10.16 | $10.51 | — |
| 2022-12-05 | 10.10 | $10.51 | — |
| 2022-12-02 | 10.04 | $10.51 | — |
| 2022-12-01 | 9.98 | $10.51 | — |
| 2022-11-30 | 9.90 | $9.10 | 16147 |
| 2022-11-29 | 9.96 | $9.17 | 600 |
| 2022-11-28 | 10.00 | $10.58 | — |
| 2022-11-25 | 9.90 | $10.58 | — |
| 2022-11-23 | 9.80 | $10.58 | — |
| 2022-11-22 | 9.69 | $10.58 | 87 |
| 2022-11-21 | 9.57 | $10.58 | — |
| 2022-11-18 | 9.43 | $9.16 | 2398 |
| 2022-11-17 | 9.43 | $10.67 | — |
| 2022-11-16 | 9.27 | $9.24 | 400 |
| 2022-11-15 | 9.25 | $9.41 | 1120 |
| 2022-11-14 | 9.20 | $10.07 | — |
| 2022-11-11 | 9.08 | $10.07 | — |
| 2022-11-10 | 8.95 | $10.07 | — |
| 2022-11-09 | 8.81 | $8.72 | 100 |
| 2022-11-08 | 8.80 | $10.00 | — |
| 2022-11-07 | 8.66 | $8.66 | 400 |
| 2022-11-04 | 8.65 | $9.42 | — |
| 2022-11-03 | 8.57 | $9.42 | — |
| 2022-11-02 | 8.48 | $8.16 | 367 |
| 2022-11-01 | 8.51 | $8.28 | 729 |
| 2022-10-31 | 8.53 | $8.26 | 4000 |
| 2022-10-28 | 8.54 | $9.66 | — |
| 2022-10-27 | 8.42 | $8.37 | 101 |
| 2022-10-26 | 8.42 | $9.47 | — |
| 2022-10-25 | 8.30 | $8.20 | 920 |
| 2022-10-24 | 8.31 | $7.98 | 1585 |
| 2022-10-21 | 8.35 | $8.96 | — |
| 2022-10-20 | 8.29 | $7.76 | 4700 |
| 2022-10-19 | 8.35 | $9.09 | 5197 |
| 2022-10-18 | 8.28 | $7.87 | 200 |
| 2022-10-17 | 8.35 | $7.87 | 52803 |
| 2022-10-14 | 8.41 | $7.69 | 2346 |
| 2022-10-13 | 8.50 | $7.87 | 46036 |
| 2022-10-12 | 8.59 | $9.04 | 8532 |
| 2022-10-11 | 8.56 | $9.04 | 10199 |
| 2022-10-10 | 8.53 | $9.04 | 11033 |
| 2022-10-07 | 8.51 | $9.04 | 11450 |
| 2022-10-06 | 8.49 | $7.83 | 403 |
| 2022-10-05 | 8.60 | $7.94 | 952 |
| 2022-10-04 | 8.70 | $8.17 | 4200 |
| 2022-10-03 | 8.80 | $7.80 | 995 |
| 2022-09-30 | 8.95 | $8.65 | 11658 |
| 2022-09-29 | 9.02 | $7.49 | 2600 |
| 2022-09-28 | 9.21 | $7.86 | 23902 |
| 2022-09-27 | 9.39 | $9.35 | 11867 |
| 2022-09-26 | 9.43 | $9.35 | 6236 |
| 2022-09-23 | 9.48 | $8.10 | 3515 |
| 2022-09-22 | 9.66 | $8.50 | 350 |
| 2022-09-21 | 9.81 | $8.88 | 260 |
| 2022-09-20 | 9.94 | $10.68 | 606 |
| 2022-09-19 | 9.89 | $9.25 | 100 |
| 2022-09-16 | 9.99 | $9.11 | 106 |
| 2022-09-15 | 10.10 | $9.30 | 1655 |
| 2022-09-14 | 10.20 | $9.33 | 1160 |
| 2022-09-13 | 10.30 | $9.43 | 317 |
| 2022-09-12 | 10.41 | $9.83 | 3160 |
| 2022-09-09 | 10.49 | $9.65 | 523 |
| 2022-09-08 | 10.58 | $11.06 | — |
| 2022-09-07 | 10.54 | $9.58 | 605 |
| 2022-09-06 | 10.65 | $11.05 | — |
| 2022-09-02 | 10.61 | $9.57 | 41323 |
| 2022-09-01 | 10.72 | $11.14 | — |
| 2022-08-31 | 10.67 | $9.65 | 686 |
| 2022-08-30 | 10.78 | $11.53 | — |
| 2022-08-29 | 10.71 | $9.99 | 609 |
| 2022-08-26 | 10.80 | $11.87 | — |
| 2022-08-25 | 10.70 | $10.28 | 2000 |
| 2022-08-24 | 10.76 | $11.64 | — |
| 2022-08-23 | 10.68 | $10.08 | 2103 |
| 2022-08-22 | 10.75 | $10.16 | 355 |
| 2022-08-19 | 10.83 | $10.32 | 230 |
| 2022-08-18 | 10.88 | $10.43 | 3000 |
| 2022-08-17 | 10.94 | $10.42 | 2010 |
| 2022-08-16 | 11.00 | $10.65 | 1000 |
| 2022-08-15 | 11.03 | $12.54 | — |
| 2022-08-12 | 10.87 | $10.86 | 15910 |
| 2022-08-11 | 10.87 | $10.65 | 7953 |
| 2022-08-10 | 10.88 | $10.63 | 8255 |
| 2022-08-09 | 10.90 | $10.35 | 200 |
| 2022-08-08 | 10.94 | $10.35 | 15911 |
| 2022-08-05 | 10.99 | $10.15 | 200 |
| 2022-08-04 | 11.07 | $10.40 | 505 |
| 2022-08-03 | 11.12 | $12.20 | — |
| 2022-08-02 | 10.99 | $12.20 | — |
| 2022-08-01 | 10.85 | $12.20 | — |
| 2022-07-29 | 10.70 | $10.57 | 700 |
| 2022-07-28 | 10.72 | $10.41 | 225 |
| 2022-07-27 | 10.75 | $10.27 | 800 |
| 2022-07-26 | 10.80 | $11.64 | — |
| 2022-07-25 | 10.70 | $11.64 | — |
| 2022-07-22 | 10.61 | $10.08 | 10220 |
| 2022-07-21 | 10.65 | $11.49 | — |
| 2022-07-20 | 10.56 | $11.49 | 87 |
| 2022-07-19 | 10.46 | $9.95 | 11806 |
| 2022-07-18 | 10.50 | $9.65 | 1202 |
| 2022-07-15 | 10.56 | $9.95 | 100 |
| 2022-07-14 | 10.60 | $11.04 | 3205 |
| 2022-07-13 | 10.53 | $9.60 | 2386 |
| 2022-07-12 | 10.60 | $11.30 | 6323 |
| 2022-07-11 | 10.50 | $11.30 | — |
| 2022-07-08 | 10.42 | $11.30 | — |
| 2022-07-07 | 10.33 | $9.79 | 1000 |
| 2022-07-06 | 10.39 | $11.06 | — |
| 2022-07-05 | 10.34 | $9.58 | 101 |
| 2022-07-01 | 10.44 | $11.44 | — |
| 2022-06-30 | 10.37 | $11.44 | — |
| 2022-06-29 | 10.29 | $11.44 | — |
| 2022-06-28 | 10.22 | $9.91 | 8000 |
| 2022-06-27 | 10.29 | $9.69 | 433 |
| 2022-06-24 | 10.39 | $10.97 | — |
| 2022-06-23 | 10.37 | $9.50 | 202 |
| 2022-06-22 | 10.49 | $9.74 | 1463 |
| 2022-06-21 | 10.58 | $9.60 | 2864 |
| 2022-06-17 | 10.70 | $9.11 | 45034 |
| 2022-06-16 | 10.87 | $9.25 | 3394 |
| 2022-06-15 | 11.03 | $9.91 | 260 |
| 2022-06-14 | 11.13 | $9.95 | 260 |
| 2022-06-13 | 11.23 | $10.10 | 11347 |
| 2022-06-10 | 11.31 | $10.66 | 100 |
| 2022-06-09 | 11.34 | $12.93 | — |
| 2022-06-08 | 11.13 | $11.20 | 100 |
| 2022-06-07 | 11.08 | $11.18 | 804 |
| 2022-06-06 | 11.02 | $13.12 | — |
| 2022-06-03 | 10.77 | $11.36 | 1345 |
| 2022-06-02 | 10.68 | $12.80 | — |
| 2022-06-01 | 10.44 | $11.09 | 2000 |
| 2022-05-31 | 10.35 | $11.09 | 21853 |
| 2022-05-27 | 10.25 | $10.57 | 100 |
| 2022-05-26 | 10.20 | $10.56 | 10300 |
| 2022-05-25 | 10.16 | $10.35 | 4386 |
| 2022-05-24 | 10.12 | $10.35 | 200 |
| 2022-05-23 | 10.09 | $10.35 | 200 |
| 2022-05-20 | 10.06 | $10.33 | 1150 |
| 2022-05-19 | 10.03 | $10.55 | 3851 |
| 2022-05-18 | 9.97 | $10.45 | 606 |
| 2022-05-17 | 9.93 | $10.50 | 1387 |
| 2022-05-16 | 9.88 | $10.16 | 3300 |
| 2022-05-13 | 9.87 | $10.02 | 1191 |
| 2022-05-12 | 9.87 | $9.24 | 2500 |
| 2022-05-11 | 9.95 | $9.14 | 4950 |
| 2022-05-10 | 10.05 | $10.59 | 866 |
| 2022-05-09 | 10.02 | $9.11 | 1765 |
| 2022-05-06 | 10.13 | $11.07 | 87 |
| 2022-05-05 | 10.04 | $9.70 | 4500 |
| 2022-05-04 | 10.09 | $9.64 | 1952 |
| 2022-05-03 | 10.15 | $9.57 | 6510 |
| 2022-05-02 | 10.22 | $9.46 | 4438 |
| 2022-04-29 | 10.30 | $10.08 | 5626 |
| 2022-04-28 | 10.33 | $10.21 | 2100 |
| 2022-04-27 | 10.35 | $9.97 | 1100 |
| 2022-04-26 | 10.41 | $10.00 | 700 |
| 2022-04-25 | 10.46 | $10.18 | 346 |
| 2022-04-22 | 10.51 | $10.34 | 200 |
| 2022-04-21 | 10.55 | $10.49 | 3200 |
| 2022-04-20 | 10.57 | $10.63 | 10144 |
| 2022-04-19 | 10.58 | $10.41 | 240 |
| 2022-04-18 | 10.62 | $10.42 | 6001 |
| 2022-04-14 | 10.65 | $10.35 | 530 |
| 2022-04-13 | 10.69 | $10.43 | 2165 |
| 2022-04-12 | 10.73 | $11.78 | — |
| 2022-04-11 | 10.63 | $10.20 | 360 |
| 2022-04-08 | 10.68 | $10.16 | 1500 |
| 2022-04-07 | 10.73 | $10.02 | 1400 |
| 2022-04-06 | 10.81 | $10.14 | 1100 |
| 2022-04-05 | 10.88 | $10.24 | 700 |
| 2022-04-04 | 10.95 | $10.25 | 275 |
| 2022-04-01 | 11.01 | $10.20 | 2136 |
| 2022-03-31 | 11.09 | $10.55 | 100 |
| 2022-03-30 | 11.13 | $12.09 | — |
| 2022-03-29 | 11.02 | $12.09 | 3032 |
| 2022-03-28 | 10.90 | $10.47 | 5107 |
| 2022-03-25 | 10.93 | $12.12 | 4504 |
| 2022-03-24 | 10.80 | $12.12 | 5240 |
| 2022-03-23 | 10.66 | $10.50 | 800 |
| 2022-03-22 | 10.67 | $10.58 | 230 |
| 2022-03-21 | 10.67 | $10.52 | 173 |
| 2022-03-18 | 10.67 | $10.45 | 5742 |
| 2022-03-17 | 10.68 | $10.45 | 500 |
| 2022-03-16 | 10.69 | $11.49 | 5608 |
| 2022-03-15 | 10.59 | $9.95 | 752 |
| 2022-03-14 | 10.64 | $10.04 | 5303 |
| 2022-03-11 | 10.68 | $10.19 | 260 |
| 2022-03-10 | 10.71 | $11.74 | 5792 |
| 2022-03-09 | 10.58 | $11.74 | 5977 |
| 2022-03-08 | 10.44 | $11.74 | — |
| 2022-03-07 | 10.30 | $10.17 | 9129 |
| 2022-03-04 | 10.30 | $10.25 | 7181 |
| 2022-03-03 | 10.31 | $11.82 | — |
| 2022-03-02 | 10.16 | $10.24 | 4000 |
| 2022-03-01 | 10.15 | $10.03 | 3300 |
| 2022-02-28 | 10.17 | $10.21 | 12987 |
| 2022-02-25 | 10.18 | $10.24 | 1069 |
| 2022-02-24 | 10.17 | $10.07 | 6312 |
| 2022-02-23 | 10.18 | $10.18 | 5900 |
| 2022-02-22 | 10.19 | $10.07 | 56839 |
| 2022-02-18 | 10.20 | $10.09 | 2808 |
| 2022-02-17 | 10.21 | $10.13 | 200 |
| 2022-02-16 | 10.21 | $10.12 | 1780 |
| 2022-02-15 | 10.22 | $10.08 | 726 |
| 2022-02-14 | 10.24 | $10.05 | 5950 |
| 2022-02-11 | 10.26 | $10.10 | 201 |
| 2022-02-10 | 10.28 | $10.31 | 4163 |
| 2022-02-09 | 10.28 | $10.22 | 10100 |
| 2022-02-08 | 10.29 | $10.11 | 1800 |
| 2022-02-07 | 10.32 | $10.12 | 14066 |
| 2022-02-04 | 10.34 | $10.11 | 14300 |
| 2022-02-03 | 10.37 | $11.80 | — |
| 2022-02-02 | 10.22 | $10.21 | 8300 |
| 2022-02-01 | 10.24 | $10.21 | 1350 |
| 2022-01-31 | 10.27 | $10.21 | 10714 |
| 2022-01-28 | 10.31 | $10.06 | 14519 |
| 2022-01-27 | 10.38 | $9.88 | 2365 |
| 2022-01-26 | 10.48 | $9.93 | 2382 |
| 2022-01-25 | 10.59 | $10.03 | 725 |
| 2022-01-24 | 10.70 | $9.98 | 6641 |
| 2022-01-21 | 10.83 | $10.16 | 31222 |
| 2022-01-20 | 10.95 | $10.40 | 13573 |
| 2022-01-19 | 11.06 | $10.55 | 1001 |
| 2022-01-18 | 11.16 | $10.65 | 6516 |
| 2022-01-14 | 11.25 | $10.59 | 5364 |
| 2022-01-13 | 11.37 | $10.66 | 58752 |
| 2022-01-12 | 11.48 | $10.51 | 11600 |
| 2022-01-11 | 11.62 | $10.44 | 2591 |
| 2022-01-10 | 11.77 | $10.44 | 6205 |
| 2022-01-07 | 11.93 | $10.52 | 2080 |
| 2022-01-06 | 12.09 | $10.32 | 11463 |
| 2022-01-05 | 12.28 | $9.97 | 12398 |
| 2022-01-04 | 12.51 | $12.50 | 4047 |
| 2022-01-03 | 12.51 | $12.76 | 4947 |
| 2021-12-31 | 12.47 | $12.86 | 37889 |
| 2021-12-30 | 12.43 | $12.64 | 899 |
| 2021-12-29 | 12.41 | $12.50 | 108 |
| 2021-12-28 | 12.39 | $12.29 | — |
| 2021-12-27 | 12.40 | $13.29 | 115 |
| 2021-12-23 | 12.31 | $12.45 | 1406 |
| 2021-12-22 | 12.31 | $12.37 | 216 |
| 2021-12-21 | 12.31 | $12.32 | 27256 |
| 2021-12-20 | 12.32 | $11.98 | 55377 |
| 2021-12-17 | 12.37 | $12.39 | 1731 |
| 2021-12-16 | 12.38 | $12.34 | 2379 |
| 2021-12-15 | 12.40 | $12.26 | 324 |
| 2021-12-14 | 12.43 | $12.23 | 120 |
| 2021-12-13 | 12.47 | $12.26 | 11248 |
| 2021-12-10 | 12.51 | $11.58 | — |
| 2021-12-09 | 12.63 | $12.53 | 22389 |
| 2021-12-08 | 12.66 | $12.64 | 5192 |
| 2021-12-07 | 12.68 | $12.62 | 18819 |
| 2021-12-06 | 12.71 | $12.52 | 433 |
| 2021-12-03 | 12.75 | $12.47 | 10816 |
| 2021-12-02 | 12.81 | $12.40 | 3028 |
| 2021-12-01 | 12.87 | $12.15 | 11032 |
| 2021-11-30 | 12.97 | $12.32 | 27039 |
| 2021-11-29 | 13.06 | $12.73 | 6057 |
| 2021-11-26 | 13.12 | $12.57 | 11789 |
| 2021-11-24 | 13.20 | $12.91 | 5841 |
| 2021-11-23 | 13.25 | $12.89 | 5516 |
| 2021-11-22 | 13.29 | $12.82 | 2812 |
| 2021-11-19 | 13.35 | $12.99 | 3353 |
| 2021-11-18 | 13.39 | $13.10 | 2379 |
| 2021-11-17 | 13.43 | $13.01 | 1190 |
| 2021-11-16 | 13.47 | $13.22 | 5732 |
| 2021-11-15 | 13.50 | $13.18 | 1406 |
| 2021-11-12 | 13.53 | $13.21 | 433 |
| 2021-11-11 | 13.56 | $13.23 | 1298 |
| 2021-11-10 | 13.59 | $13.50 | 27472 |
| 2021-11-09 | 13.59 | $13.60 | 1298 |
| 2021-11-08 | 13.58 | $13.64 | 6814 |
| 2021-11-05 | 13.55 | $13.71 | 433 |
| 2021-11-04 | 13.51 | $13.66 | 5949 |
| 2021-11-03 | 13.48 | $13.81 | 7247 |
| 2021-11-02 | 13.43 | $13.82 | 9951 |
| 2021-11-01 | 13.37 | $13.75 | 973 |
| 2021-10-29 | 13.30 | $13.76 | 973 |
| 2021-10-28 | 13.24 | $13.82 | 3461 |
| 2021-10-27 | 13.15 | $13.74 | 2704 |
| 2021-10-26 | 13.07 | $12.38 | — |
| 2021-10-25 | 13.12 | $13.39 | 6489 |
| 2021-10-22 | 13.07 | $13.35 | 6381 |
| 2021-10-21 | 13.02 | $13.44 | 3461 |
| 2021-10-20 | 12.95 | $13.57 | 324 |
| 2021-10-19 | 12.86 | $13.38 | 1947 |
| 2021-10-18 | 12.79 | $13.33 | 1298 |
| 2021-10-15 | 12.71 | $13.30 | 541 |
| 2021-10-14 | 12.64 | $13.39 | 2704 |
| 2021-10-13 | 12.55 | $13.17 | 9302 |
| 2021-10-12 | 12.48 | $12.92 | 973 |
| 2021-10-11 | 12.43 | $11.83 | 2704 |
| 2021-10-08 | 12.50 | $12.98 | 2812 |
| 2021-10-07 | 12.45 | $12.86 | 324 |
| 2021-10-06 | 12.41 | $12.74 | 973 |
| 2021-10-05 | 12.39 | $12.77 | 2488 |
| 2021-10-04 | 12.37 | $11.71 | — |
| 2021-10-01 | 12.45 | $12.67 | 6057 |
| 2021-09-30 | 12.45 | $12.22 | 9085 |
| 2021-09-29 | 12.48 | $12.31 | 38180 |
| 2021-09-28 | 12.51 | $12.37 | 1947 |
| 2021-09-27 | 12.54 | $12.69 | 32772 |
| 2021-09-24 | 12.53 | $12.76 | 448 |
| 2021-09-23 | 12.52 | $11.65 | — |
| 2021-09-22 | 12.62 | $11.65 | — |
| 2021-09-21 | 12.72 | $12.60 | 108 |
| 2021-09-20 | 12.73 | $12.46 | 6814 |
| 2021-09-17 | 12.76 | $12.94 | 8544 |
| 2021-09-16 | 12.74 | $12.09 | — |
| 2021-09-15 | 12.80 | $12.09 | — |
| 2021-09-14 | 12.86 | $13.08 | 1298 |
| 2021-09-13 | 12.83 | $13.14 | 2488 |
| 2021-09-10 | 12.80 | $12.91 | 757 |
| 2021-09-09 | 12.79 | $13.09 | 1190 |
| 2021-09-08 | 12.76 | $13.04 | 3353 |
| 2021-09-07 | 12.73 | $12.88 | 7355 |
| 2021-09-03 | 12.72 | $13.14 | 1514 |
| 2021-09-02 | 12.69 | $13.10 | 2055 |
| 2021-09-01 | 12.67 | $12.04 | — |
| 2021-08-31 | 12.75 | $13.02 | 2271 |
| 2021-08-30 | 12.74 | $11.91 | — |
| 2021-08-27 | 12.84 | $12.88 | 541 |
| 2021-08-26 | 12.85 | $12.71 | 13087 |
| 2021-08-25 | 12.88 | $12.85 | 11032 |
| 2021-08-24 | 12.90 | $12.70 | 1298 |
| 2021-08-23 | 12.93 | $12.67 | 433 |
| 2021-08-20 | 12.98 | $12.55 | 16548 |
| 2021-08-19 | 13.03 | $12.30 | 13520 |
| 2021-08-18 | 13.10 | $12.71 | 3028 |
| 2021-08-17 | 13.14 | $12.66 | 1731 |
| 2021-08-16 | 13.19 | $13.02 | 2920 |
| 2021-08-13 | 13.20 | $13.25 | 2163 |
| 2021-08-12 | 13.19 | $13.37 | 649 |
| 2021-08-11 | 13.16 | $12.41 | — |
| 2021-08-10 | 13.24 | $13.42 | 1622 |
| 2021-08-09 | 13.22 | $13.36 | 2379 |
| 2021-08-06 | 13.20 | $13.39 | 324 |
| 2021-08-05 | 13.19 | $13.48 | 4975 |
| 2021-08-04 | 13.16 | $13.23 | 865 |
| 2021-08-03 | 13.17 | $13.59 | 4975 |
| 2021-08-02 | 13.13 | $12.46 | — |
| 2021-07-30 | 13.21 | $13.48 | 2704 |
| 2021-07-29 | 13.18 | $13.55 | 108 |
| 2021-07-28 | 13.14 | $13.47 | 3137 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
7.95
2026-07-24
Close Price
$7.93
Vol: 12647
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
6.24
Average
8.66
Maximum
13.76
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 7.95 | $7.93 | 12647 |
| 2026-07-23 | 7.95 | $7.94 | 500 |
| 2026-07-22 | 7.94 | $7.94 | 9313 |
| 2026-07-21 | 7.94 | $7.91 | 4429 |
| 2026-07-20 | 7.93 | $7.93 | 15011 |
| 2026-07-17 | 7.92 | $7.92 | 63800 |
| 2026-07-16 | 7.92 | $7.96 | 4920 |
| 2026-07-15 | 7.90 | $7.96 | 23000 |
| 2026-07-14 | 7.88 | $7.88 | 34600 |
| 2026-07-13 | 7.87 | $7.78 | 47311 |
| 2026-07-10 | 7.88 | $7.89 | 2600 |
| 2026-07-09 | 7.87 | $7.89 | 2600 |
| 2026-07-08 | 7.86 | $7.89 | 2600 |
| 2026-07-07 | 7.84 | $7.89 | 19100 |
| 2026-07-06 | 7.83 | $7.84 | 2600 |
| 2026-07-02 | 7.82 | $7.84 | 7900 |
| 2026-07-01 | 7.80 | $7.75 | 2600 |
| 2026-06-30 | 7.81 | $7.75 | 157820 |
| 2026-06-29 | 7.81 | $7.79 | 159900 |
| 2026-06-26 | 7.81 | $7.87 | 13046 |
| 2026-06-25 | 7.79 | $7.74 | 500 |
| 2026-06-24 | 7.79 | $7.74 | 21800 |
| 2026-06-23 | 7.79 | $7.77 | 20743 |
| 2026-06-22 | 7.79 | $7.76 | 149409 |
| 2026-06-18 | 7.79 | $7.90 | 142448 |
| 2026-06-17 | 7.75 | $7.75 | 59711 |
| 2026-06-16 | 7.74 | $7.94 | 931210 |
| 2026-06-15 | 7.69 | $7.96 | 7343 |
| 2026-06-12 | 7.63 | $7.88 | 112401 |
| 2026-06-11 | 7.58 | $8.16 | 2200 |
| 2026-06-10 | 7.45 | $7.47 | — |
| 2026-06-09 | 7.46 | $7.47 | 5100 |
| 2026-06-08 | 7.46 | $7.35 | 4000 |
| 2026-06-05 | 7.49 | $7.37 | 128 |
| 2026-06-04 | 7.52 | $7.54 | — |
| 2026-06-03 | 7.52 | $7.54 | 100 |
| 2026-06-02 | 7.52 | $7.54 | 638 |
| 2026-06-01 | 7.52 | $7.44 | 900 |
| 2026-05-29 | 7.54 | $7.52 | 170 |
| 2026-05-28 | 7.55 | $7.52 | 7812 |
| 2026-05-27 | 7.56 | $7.44 | 4900 |
| 2026-05-26 | 7.59 | $7.44 | 9100 |
| 2026-05-22 | 7.62 | $7.57 | 2100 |
| 2026-05-21 | 7.63 | $7.57 | 2100 |
| 2026-05-20 | 7.64 | $7.57 | 3615 |
| 2026-05-19 | 7.66 | $7.34 | 14600 |
| 2026-05-18 | 7.72 | $7.51 | 200 |
| 2026-05-15 | 7.76 | $7.51 | 1500 |
| 2026-05-14 | 7.80 | $7.72 | 100 |
| 2026-05-13 | 7.81 | $7.56 | 16016 |
| 2026-05-12 | 7.85 | $7.88 | 100 |
| 2026-05-11 | 7.83 | $7.88 | 100 |
| 2026-05-08 | 7.81 | $7.82 | 100 |
| 2026-05-07 | 7.79 | $7.82 | 630 |
| 2026-05-06 | 7.78 | $7.70 | 100 |
| 2026-05-05 | 7.78 | $7.70 | 100 |
| 2026-05-04 | 7.78 | $7.70 | 100 |
| 2026-05-01 | 7.78 | $7.85 | 100 |
| 2026-04-30 | 7.75 | $7.82 | 6120 |
| 2026-04-29 | 7.72 | $7.81 | 200 |
| 2026-04-28 | 7.69 | $7.81 | 200 |
| 2026-04-27 | 7.65 | $7.81 | 7145 |
| 2026-04-24 | 7.61 | $7.84 | 20546 |
| 2026-04-23 | 7.55 | $7.69 | 108100 |
| 2026-04-22 | 7.51 | $7.57 | 200 |
| 2026-04-21 | 7.49 | $7.59 | 7418 |
| 2026-04-20 | 7.46 | $7.55 | 200 |
| 2026-04-17 | 7.44 | $7.68 | 615 |
| 2026-04-16 | 7.39 | $7.67 | 543 |
| 2026-04-15 | 7.33 | $7.65 | 1356 |
| 2026-04-14 | 7.26 | $7.65 | 1356 |
| 2026-04-13 | 7.19 | $7.32 | 1356 |
| 2026-04-10 | 7.17 | $7.32 | 1356 |
| 2026-04-09 | 7.15 | $7.32 | 2000 |
| 2026-04-08 | 7.13 | $7.39 | 6030 |
| 2026-04-07 | 7.09 | $7.25 | 1600 |
| 2026-04-06 | 7.08 | $7.15 | 700 |
| 2026-04-02 | 7.08 | $7.12 | 9511 |
| 2026-04-01 | 7.09 | $7.12 | 1000 |
| 2026-03-31 | 7.11 | $7.01 | 4600 |
| 2026-03-30 | 7.15 | $7.00 | 11213 |
| 2026-03-27 | 7.20 | $7.03 | 10300 |
| 2026-03-26 | 7.26 | $7.16 | 17103 |
| 2026-03-25 | 7.29 | $7.23 | 1502 |
| 2026-03-24 | 7.32 | $7.23 | 100 |
| 2026-03-23 | 7.36 | $7.23 | 11349 |
| 2026-03-20 | 7.40 | $7.18 | 3900 |
| 2026-03-19 | 7.45 | $7.47 | — |
| 2026-03-18 | 7.46 | $7.47 | 300 |
| 2026-03-17 | 7.47 | $7.57 | 2100 |
| 2026-03-16 | 7.46 | $7.44 | 2000 |
| 2026-03-13 | 7.47 | $7.32 | 4500 |
| 2026-03-12 | 7.52 | $7.35 | 400 |
| 2026-03-11 | 7.56 | $7.64 | 6500 |
| 2026-03-10 | 7.56 | $7.64 | 6700 |
| 2026-03-09 | 7.55 | $7.47 | 5400 |
| 2026-03-06 | 7.57 | $7.66 | 2500 |
| 2026-03-05 | 7.56 | $7.32 | 2500 |
| 2026-03-04 | 7.62 | $7.32 | 2500 |
| 2026-03-03 | 7.69 | $7.63 | 2500 |
| 2026-03-02 | 7.71 | $7.60 | 2500 |
| 2026-02-27 | 7.74 | $7.68 | 36100 |
| 2026-02-26 | 7.75 | $7.70 | 2912 |
| 2026-02-25 | 7.76 | $7.73 | 2500 |
| 2026-02-24 | 7.77 | $7.73 | 23700 |
| 2026-02-23 | 7.78 | $7.72 | 4300 |
| 2026-02-20 | 7.79 | $7.71 | 345300 |
| 2026-02-19 | 7.81 | $7.68 | 500 |
| 2026-02-18 | 7.83 | $7.68 | 2401 |
| 2026-02-17 | 7.86 | $7.63 | 300 |
| 2026-02-13 | 7.90 | $7.61 | 3347 |
| 2026-02-12 | 7.96 | $7.77 | 900 |
| 2026-02-11 | 7.98 | $8.01 | — |
| 2026-02-10 | 7.97 | $8.01 | 104908 |
| 2026-02-09 | 7.94 | $7.99 | 4000 |
| 2026-02-06 | 7.92 | $7.91 | 11808 |
| 2026-02-05 | 7.91 | $7.93 | 34500 |
| 2026-02-04 | 7.90 | $7.96 | 400 |
| 2026-02-03 | 7.87 | $7.84 | 1000 |
| 2026-02-02 | 7.87 | $7.92 | 16400 |
| 2026-01-30 | 7.85 | $7.86 | 65916 |
| 2026-01-29 | 7.83 | $7.87 | 19000 |
| 2026-01-28 | 7.82 | $7.83 | 36200 |
| 2026-01-27 | 7.80 | $7.80 | 100 |
| 2026-01-26 | 7.80 | $7.80 | 100 |
| 2026-01-23 | 7.79 | $7.80 | 375219 |
| 2026-01-22 | 7.77 | $7.70 | 4239 |
| 2026-01-21 | 7.78 | $7.64 | 2113 |
| 2026-01-20 | 7.80 | $7.65 | 600 |
| 2026-01-16 | 7.82 | $7.82 | 1200 |
| 2026-01-15 | 7.80 | $7.75 | 201 |
| 2026-01-14 | 7.80 | $7.84 | 2900 |
| 2026-01-13 | 7.78 | $7.90 | 34400 |
| 2026-01-12 | 7.74 | $7.95 | 49600 |
| 2026-01-09 | 7.68 | $7.92 | 17740 |
| 2026-01-08 | 7.62 | $7.81 | 700 |
| 2026-01-07 | 7.57 | $7.81 | 69900 |
| 2026-01-06 | 7.51 | $7.65 | 50200 |
| 2026-01-05 | 7.48 | $7.66 | 26342 |
| 2026-01-02 | 7.44 | $7.50 | 42538 |
| 2025-12-31 | 7.43 | $7.42 | 1000 |
| 2025-12-30 | 7.44 | $7.54 | 38600 |
| 2025-12-29 | 7.42 | $7.50 | 64043 |
| 2025-12-26 | 7.40 | $7.48 | 1700 |
| 2025-12-24 | 7.39 | $7.48 | — |
| 2025-12-23 | 7.38 | $7.48 | 98108 |
| 2025-12-22 | 7.36 | $7.58 | 57710 |
| 2025-12-19 | 7.32 | $7.61 | 136700 |
| 2025-12-18 | 7.27 | $7.58 | 21649 |
| 2025-12-17 | 7.22 | $7.49 | 133904 |
| 2025-12-16 | 7.18 | $7.46 | 66536 |
| 2025-12-15 | 7.14 | $7.31 | 26900 |
| 2025-12-12 | 7.12 | $7.27 | 19239 |
| 2025-12-11 | 7.11 | $7.20 | 7048 |
| 2025-12-10 | 7.12 | $7.24 | 9520 |
| 2025-12-09 | 7.12 | $7.12 | 32800 |
| 2025-12-08 | 7.15 | $7.17 | 35700 |
| 2025-12-05 | 7.17 | $7.22 | 9700 |
| 2025-12-04 | 7.19 | $7.23 | 16842 |
| 2025-12-03 | 7.21 | $7.29 | 33503 |
| 2025-12-02 | 7.22 | $7.42 | — |
| 2025-12-01 | 7.21 | $7.42 | 3199 |
| 2025-11-28 | 7.20 | $7.42 | 41900 |
| 2025-11-26 | 7.18 | $7.39 | 50309 |
| 2025-11-25 | 7.18 | $7.34 | 104121 |
| 2025-11-24 | 7.18 | $7.19 | 48000 |
| 2025-11-21 | 7.22 | $7.08 | 7100 |
| 2025-11-20 | 7.29 | $7.07 | 83011 |
| 2025-11-19 | 7.38 | $7.05 | 6400 |
| 2025-11-18 | 7.48 | $7.13 | 2100 |
| 2025-11-17 | 7.59 | $7.04 | 10900 |
| 2025-11-14 | 7.74 | $7.05 | 45200 |
| 2025-11-13 | 7.90 | $7.89 | 1200 |
| 2025-11-12 | 7.92 | $7.94 | 550 |
| 2025-11-11 | 7.93 | $7.94 | 550 |
| 2025-11-10 | 7.95 | $7.94 | 111141 |
| 2025-11-07 | 7.96 | $8.00 | 6600 |
| 2025-11-06 | 7.97 | $7.98 | 4200 |
| 2025-11-05 | 7.99 | $7.93 | 5448 |
| 2025-11-04 | 8.02 | $7.85 | 18700 |
| 2025-11-03 | 8.07 | $7.93 | 100 |
| 2025-10-31 | 8.11 | $7.93 | 72700 |
| 2025-10-30 | 8.16 | $7.98 | 46300 |
| 2025-10-29 | 8.21 | $8.11 | 7502 |
| 2025-10-28 | 8.24 | $8.24 | 20900 |
| 2025-10-27 | 8.25 | $8.38 | 5500 |
| 2025-10-24 | 8.22 | $8.40 | — |
| 2025-10-23 | 8.20 | $8.40 | 30400 |
| 2025-10-22 | 8.16 | $8.36 | 1325 |
| 2025-10-21 | 8.13 | $8.27 | — |
| 2025-10-20 | 8.12 | $8.27 | 31120 |
| 2025-10-17 | 8.11 | $8.24 | 77024 |
| 2025-10-16 | 8.10 | $8.20 | 88700 |
| 2025-10-15 | 8.10 | $8.07 | — |
| 2025-10-14 | 8.12 | $8.07 | 14000 |
| 2025-10-13 | 8.15 | $8.09 | — |
| 2025-10-10 | 8.19 | $8.09 | — |
| 2025-10-09 | 8.23 | $8.09 | 2600 |
| 2025-10-08 | 8.27 | $8.21 | — |
| 2025-10-07 | 8.30 | $8.21 | — |
| 2025-10-06 | 8.34 | $8.21 | 4430 |
| 2025-10-03 | 8.38 | $8.20 | — |
| 2025-10-02 | 8.43 | $8.20 | 200 |
| 2025-10-01 | 8.49 | $8.18 | 23920 |
| 2025-09-30 | 8.57 | $8.11 | 94000 |
| 2025-09-29 | 8.67 | $8.55 | 20915 |
| 2025-09-26 | 8.70 | $8.54 | 25443 |
| 2025-09-25 | 8.73 | $8.47 | 48000 |
| 2025-09-24 | 8.78 | $8.56 | 41606 |
| 2025-09-23 | 8.82 | $8.62 | 36300 |
| 2025-09-22 | 8.85 | $8.68 | 26434 |
| 2025-09-19 | 8.88 | $8.89 | — |
| 2025-09-18 | 8.87 | $8.89 | — |
| 2025-09-17 | 8.85 | $8.89 | 1000 |
| 2025-09-16 | 8.83 | $8.82 | 100 |
| 2025-09-15 | 8.82 | $8.79 | 600 |
| 2025-09-12 | 8.81 | $8.80 | — |
| 2025-09-11 | 8.80 | $8.80 | 6007 |
| 2025-09-10 | 8.79 | $8.64 | 165220 |
| 2025-09-09 | 8.81 | $8.70 | — |
| 2025-09-08 | 8.83 | $8.70 | 45408 |
| 2025-09-05 | 8.84 | $8.88 | — |
| 2025-09-04 | 8.81 | $8.88 | — |
| 2025-09-03 | 8.78 | $8.88 | — |
| 2025-09-02 | 8.75 | $8.88 | — |
| 2025-08-29 | 8.71 | $8.88 | 1800 |
| 2025-08-28 | 8.66 | $8.88 | 85205 |
| 2025-08-27 | 8.60 | $8.60 | 100 |
| 2025-08-26 | 8.59 | $8.60 | — |
| 2025-08-25 | 8.58 | $8.60 | — |
| 2025-08-22 | 8.57 | $8.60 | 100 |
| 2025-08-21 | 8.56 | $8.60 | 100 |
| 2025-08-20 | 8.54 | $8.60 | 100 |
| 2025-08-19 | 8.52 | $8.58 | 900 |
| 2025-08-18 | 8.50 | $8.60 | 110 |
| 2025-08-15 | 8.48 | $8.62 | 20606 |
| 2025-08-14 | 8.44 | $8.40 | 102 |
| 2025-08-13 | 8.45 | $8.51 | 100 |
| 2025-08-12 | 8.43 | $8.52 | 1218 |
| 2025-08-11 | 8.41 | $8.42 | 5300 |
| 2025-08-08 | 8.40 | $8.41 | 631 |
| 2025-08-07 | 8.40 | $8.39 | 600 |
| 2025-08-06 | 8.40 | $8.03 | — |
| 2025-08-05 | 8.48 | $8.03 | — |
| 2025-08-04 | 8.57 | $8.03 | 1300 |
| 2025-08-01 | 8.67 | $8.39 | — |
| 2025-07-31 | 8.71 | $8.39 | 78500 |
| 2025-07-30 | 8.76 | $8.50 | 55800 |
| 2025-07-29 | 8.80 | $8.59 | 4500 |
| 2025-07-28 | 8.81 | $8.59 | 29200 |
| 2025-07-25 | 8.83 | $8.59 | 16700 |
| 2025-07-24 | 8.85 | $8.64 | 127800 |
| 2025-07-23 | 8.86 | $8.72 | 64013 |
| 2025-07-22 | 8.86 | $8.69 | 209300 |
| 2025-07-21 | 8.86 | $8.68 | — |
| 2025-07-18 | 8.85 | $8.68 | 21948 |
| 2025-07-17 | 8.85 | $8.65 | 74800 |
| 2025-07-16 | 8.85 | $8.72 | 84102 |
| 2025-07-15 | 8.83 | $8.80 | 141800 |
| 2025-07-14 | 8.79 | $8.89 | — |
| 2025-07-11 | 8.72 | $8.89 | 131213 |
| 2025-07-10 | 8.64 | $9.19 | — |
| 2025-07-09 | 8.48 | $9.19 | 118200 |
| 2025-07-08 | 8.29 | $8.82 | 9400 |
| 2025-07-07 | 8.15 | $8.91 | 102100 |
| 2025-07-03 | 7.96 | $7.83 | — |
| 2025-07-02 | 7.97 | $7.83 | 208800 |
| 2025-07-01 | 7.99 | $7.90 | 21000 |
| 2025-06-30 | 7.99 | $7.85 | 156300 |
| 2025-06-27 | 8.00 | $7.90 | 68521 |
| 2025-06-26 | 7.99 | $7.90 | 34400 |
| 2025-06-25 | 7.99 | $7.87 | 15004 |
| 2025-06-24 | 7.99 | $7.90 | — |
| 2025-06-23 | 7.99 | $7.90 | — |
| 2025-06-20 | 7.98 | $7.90 | 107039 |
| 2025-06-18 | 7.97 | $7.91 | — |
| 2025-06-17 | 7.96 | $7.91 | 84400 |
| 2025-06-16 | 7.94 | $8.00 | 61600 |
| 2025-06-13 | 7.90 | $8.00 | 40240 |
| 2025-06-12 | 7.85 | $7.85 | — |
| 2025-06-11 | 7.82 | $7.85 | 37517 |
| 2025-06-10 | 7.79 | $7.81 | — |
| 2025-06-09 | 7.76 | $7.81 | — |
| 2025-06-06 | 7.72 | $7.81 | 26500 |
| 2025-06-05 | 7.67 | $7.76 | — |
| 2025-06-04 | 7.63 | $7.76 | 52800 |
| 2025-06-03 | 7.58 | $7.75 | 58300 |
| 2025-06-02 | 7.52 | $7.76 | 1801 |
| 2025-05-30 | 7.45 | $7.62 | — |
| 2025-05-29 | 7.40 | $7.62 | 63000 |
| 2025-05-28 | 7.33 | $7.36 | 29807 |
| 2025-05-27 | 7.32 | $7.45 | 148646 |
| 2025-05-23 | 7.27 | $7.26 | — |
| 2025-05-22 | 7.27 | $7.26 | — |
| 2025-05-21 | 7.25 | $7.26 | — |
| 2025-05-20 | 7.24 | $7.26 | 24800 |
| 2025-05-19 | 7.23 | $7.25 | — |
| 2025-05-16 | 7.21 | $7.25 | 18300 |
| 2025-05-15 | 7.19 | $7.25 | 14700 |
| 2025-05-14 | 7.17 | $7.26 | 118700 |
| 2025-05-13 | 7.14 | $7.30 | 61400 |
| 2025-05-12 | 7.09 | $7.13 | 7800 |
| 2025-05-09 | 7.08 | $7.09 | 11222 |
| 2025-05-08 | 7.07 | $7.04 | 24507 |
| 2025-05-07 | 7.06 | $7.05 | 21000 |
| 2025-05-06 | 7.06 | $7.12 | 17733 |
| 2025-05-05 | 7.04 | $7.12 | 27601 |
| 2025-05-02 | 7.02 | $7.24 | 63000 |
| 2025-05-01 | 6.96 | $7.05 | — |
| 2025-04-30 | 6.94 | $7.05 | 45605 |
| 2025-04-29 | 6.92 | $7.05 | — |
| 2025-04-28 | 6.89 | $7.05 | 116240 |
| 2025-04-25 | 6.85 | $6.93 | 47302 |
| 2025-04-24 | 6.84 | $6.95 | 102802 |
| 2025-04-23 | 6.82 | $6.97 | — |
| 2025-04-22 | 6.79 | $6.97 | — |
| 2025-04-21 | 6.76 | $6.97 | — |
| 2025-04-17 | 6.72 | $6.97 | 98400 |
| 2025-04-16 | 6.68 | $6.60 | — |
| 2025-04-15 | 6.71 | $6.60 | — |
| 2025-04-14 | 6.75 | $6.60 | — |
| 2025-04-11 | 6.79 | $6.60 | 75831 |
| 2025-04-10 | 6.84 | $6.59 | 13900 |
| 2025-04-09 | 6.90 | $6.77 | 29800 |
| 2025-04-08 | 6.93 | $6.64 | 40200 |
| 2025-04-07 | 6.99 | $6.64 | 25615 |
| 2025-04-04 | 7.07 | $6.94 | 126400 |
| 2025-04-03 | 7.09 | $7.14 | 109500 |
| 2025-04-02 | 7.07 | $7.01 | — |
| 2025-04-01 | 7.08 | $7.01 | 27700 |
| 2025-03-31 | 7.09 | $7.01 | 19000 |
| 2025-03-28 | 7.10 | $6.97 | 13400 |
| 2025-03-27 | 7.12 | $7.00 | 10000 |
| 2025-03-26 | 7.13 | $7.10 | 38617 |
| 2025-03-25 | 7.13 | $7.04 | 21200 |
| 2025-03-24 | 7.14 | $7.07 | 35700 |
| 2025-03-21 | 7.14 | $7.17 | — |
| 2025-03-20 | 7.13 | $7.17 | — |
| 2025-03-19 | 7.11 | $7.17 | — |
| 2025-03-18 | 7.08 | $7.17 | — |
| 2025-03-17 | 7.05 | $7.17 | 84700 |
| 2025-03-14 | 7.02 | $6.94 | 4600 |
| 2025-03-13 | 7.03 | $6.91 | — |
| 2025-03-12 | 7.04 | $6.91 | 600 |
| 2025-03-11 | 7.06 | $6.82 | 59100 |
| 2025-03-10 | 7.10 | $7.12 | — |
| 2025-03-07 | 7.08 | $7.12 | — |
| 2025-03-06 | 7.05 | $7.12 | 26900 |
| 2025-03-05 | 7.03 | $7.00 | 2000 |
| 2025-03-04 | 7.02 | $6.78 | 17600 |
| 2025-03-03 | 7.06 | $6.97 | 5400 |
| 2025-02-28 | 7.06 | $6.98 | 46200 |
| 2025-02-27 | 7.06 | $7.19 | — |
| 2025-02-26 | 7.01 | $7.19 | 1422 |
| 2025-02-25 | 6.96 | $6.67 | 934 |
| 2025-02-24 | 7.00 | $7.10 | — |
| 2025-02-21 | 6.96 | $7.10 | — |
| 2025-02-20 | 6.92 | $7.10 | — |
| 2025-02-19 | 6.87 | $7.10 | — |
| 2025-02-18 | 6.81 | $7.10 | 2840 |
| 2025-02-14 | 6.73 | $7.03 | 4813 |
| 2025-02-13 | 6.66 | $6.77 | — |
| 2025-02-12 | 6.64 | $6.77 | 20701 |
| 2025-02-11 | 6.61 | $6.72 | 29804 |
| 2025-02-10 | 6.58 | $6.76 | 79200 |
| 2025-02-07 | 6.55 | $6.73 | — |
| 2025-02-06 | 6.51 | $6.73 | 66817 |
| 2025-02-05 | 6.47 | $6.74 | 2545 |
| 2025-02-04 | 6.42 | $6.58 | 6417 |
| 2025-02-03 | 6.39 | $6.40 | 12510 |
| 2025-01-31 | 6.40 | $6.42 | 325100 |
| 2025-01-30 | 6.41 | $6.57 | 87930 |
| 2025-01-29 | 6.38 | $6.43 | 5400 |
| 2025-01-28 | 6.39 | $6.54 | 30100 |
| 2025-01-27 | 6.37 | $6.45 | 1100 |
| 2025-01-24 | 6.37 | $6.43 | 13539 |
| 2025-01-23 | 6.37 | $6.41 | 206 |
| 2025-01-22 | 6.38 | $6.35 | 8900 |
| 2025-01-21 | 6.41 | $6.68 | 54000 |
| 2025-01-17 | 6.37 | $6.38 | 54200 |
| 2025-01-16 | 6.39 | $6.41 | 90700 |
| 2025-01-15 | 6.40 | $6.55 | 900 |
| 2025-01-14 | 6.39 | $6.44 | — |
| 2025-01-13 | 6.41 | $6.44 | 706 |
| 2025-01-10 | 6.42 | $6.43 | 824 |
| 2025-01-08 | 6.44 | $6.54 | 403 |
| 2025-01-07 | 6.45 | $6.57 | 6400 |
| 2025-01-06 | 6.44 | $6.63 | 7200 |
| 2025-01-03 | 6.43 | $6.57 | 1400 |
| 2025-01-02 | 6.43 | $6.47 | 927 |
| 2024-12-31 | 6.45 | $6.47 | 3000 |
| 2024-12-30 | 6.48 | $6.50 | 17761 |
| 2024-12-27 | 6.50 | $6.47 | 4489 |
| 2024-12-26 | 6.54 | $6.93 | — |
| 2024-12-24 | 6.48 | $6.51 | 657 |
| 2024-12-23 | 6.51 | $6.47 | 75816 |
| 2024-12-20 | 6.56 | $6.52 | 5199 |
| 2024-12-19 | 6.60 | $6.49 | 95406 |
| 2024-12-18 | 6.65 | $6.55 | 3187 |
| 2024-12-17 | 6.71 | $6.77 | 50765 |
| 2024-12-16 | 6.73 | $6.77 | 1337 |
| 2024-12-13 | 6.75 | $6.80 | 207 |
| 2024-12-12 | 6.77 | $6.95 | 44890 |
| 2024-12-11 | 6.77 | $7.00 | 39428 |
| 2024-12-10 | 6.76 | $6.70 | 245865 |
| 2024-12-09 | 6.81 | $6.75 | 306163 |
| 2024-12-06 | 6.85 | $6.78 | 121860 |
| 2024-12-05 | 6.91 | $6.92 | 88274 |
| 2024-12-04 | 6.94 | $6.92 | 29561 |
| 2024-12-03 | 6.98 | $6.99 | 48037 |
| 2024-12-02 | 7.01 | $6.96 | 44426 |
| 2024-11-29 | 7.06 | $7.10 | 241902 |
| 2024-11-27 | 7.08 | $7.09 | 3510 |
| 2024-11-26 | 7.12 | $7.02 | 6404 |
| 2024-11-25 | 7.17 | $7.14 | 7054 |
| 2024-11-22 | 7.22 | $7.04 | 5216 |
| 2024-11-21 | 7.29 | $7.08 | 1514 |
| 2024-11-20 | 7.36 | $7.04 | 10308 |
| 2024-11-19 | 7.46 | $7.72 | — |
| 2024-11-18 | 7.43 | $7.25 | 6511 |
| 2024-11-15 | 7.50 | $7.13 | 87644 |
| 2024-11-14 | 7.61 | $7.20 | 28151 |
| 2024-11-13 | 7.72 | $7.31 | 86527 |
| 2024-11-12 | 7.82 | $8.12 | — |
| 2024-11-11 | 7.77 | $7.62 | 56008 |
| 2024-11-08 | 7.82 | $8.29 | — |
| 2024-11-07 | 7.74 | $7.78 | 62411 |
| 2024-11-06 | 7.75 | $7.59 | 17504 |
| 2024-11-05 | 7.81 | $7.61 | 26671 |
| 2024-11-04 | 7.87 | $8.00 | — |
| 2024-11-01 | 7.86 | $7.51 | 31094 |
| 2024-10-31 | 7.95 | $7.62 | 29904 |
| 2024-10-30 | 8.03 | $7.76 | 4356 |
| 2024-10-29 | 8.10 | $7.80 | 107 |
| 2024-10-28 | 8.17 | $8.33 | — |
| 2024-10-25 | 8.14 | $7.82 | 220 |
| 2024-10-24 | 8.22 | $7.90 | 949 |
| 2024-10-23 | 8.29 | $8.01 | 35459 |
| 2024-10-22 | 8.35 | $8.49 | — |
| 2024-10-21 | 8.31 | $7.97 | 11640 |
| 2024-10-18 | 8.38 | $8.04 | 16732 |
| 2024-10-17 | 8.45 | $8.57 | 9860 |
| 2024-10-16 | 8.41 | $8.57 | 6573 |
| 2024-10-15 | 8.37 | $8.05 | 77777 |
| 2024-10-14 | 8.43 | $8.46 | 16714 |
| 2024-10-11 | 8.42 | $7.94 | 483 |
| 2024-10-10 | 8.51 | $7.95 | 18920 |
| 2024-10-09 | 8.61 | $8.76 | 26855 |
| 2024-10-08 | 8.56 | $8.23 | 35104 |
| 2024-10-07 | 8.61 | $8.30 | 36134 |
| 2024-10-04 | 8.65 | $8.26 | 9996 |
| 2024-10-03 | 8.71 | $8.24 | 37366 |
| 2024-10-02 | 8.78 | $8.40 | 43062 |
| 2024-10-01 | 8.82 | $9.01 | 15118 |
| 2024-09-30 | 8.74 | $8.50 | 18645 |
| 2024-09-27 | 8.75 | $8.51 | 7216 |
| 2024-09-26 | 8.76 | $8.48 | 23143 |
| 2024-09-25 | 8.77 | $9.16 | 18874 |
| 2024-09-24 | 8.65 | $8.60 | 19433 |
| 2024-09-23 | 8.61 | $8.57 | 1093 |
| 2024-09-20 | 8.58 | $8.49 | 14179 |
| 2024-09-19 | 8.56 | $8.44 | 50407 |
| 2024-09-18 | 8.54 | $8.41 | 40373 |
| 2024-09-17 | 8.52 | $8.89 | 22630 |
| 2024-09-16 | 8.39 | $8.35 | 18791 |
| 2024-09-13 | 8.36 | $8.30 | 44464 |
| 2024-09-12 | 8.33 | $8.35 | 17465 |
| 2024-09-11 | 8.28 | $8.22 | 62504 |
| 2024-09-10 | 8.25 | $8.43 | 38875 |
| 2024-09-09 | 8.17 | $8.43 | 13240 |
| 2024-09-06 | 8.07 | $8.43 | 34086 |
| 2024-09-05 | 7.95 | $8.43 | 41973 |
| 2024-09-04 | 7.82 | $7.92 | 28022 |
| 2024-09-03 | 7.76 | $7.72 | 11115 |
| 2024-08-30 | 7.74 | $7.76 | 23870 |
| 2024-08-29 | 7.71 | $8.24 | 99065 |
| 2024-08-28 | 7.57 | $8.24 | 55307 |
| 2024-08-27 | 7.41 | $7.74 | 128944 |
| 2024-08-26 | 7.32 | $7.54 | 2773 |
| 2024-08-23 | 7.26 | $7.31 | 21212 |
| 2024-08-22 | 7.24 | $7.14 | 11961 |
| 2024-08-21 | 7.25 | $7.21 | 33829 |
| 2024-08-20 | 7.25 | $7.51 | 36809 |
| 2024-08-19 | 7.19 | $7.05 | 29985 |
| 2024-08-16 | 7.21 | $6.95 | 52202 |
| 2024-08-15 | 7.25 | $6.95 | 72882 |
| 2024-08-14 | 7.30 | $7.42 | 1784 |
| 2024-08-13 | 7.26 | $7.42 | 19531 |
| 2024-08-12 | 7.21 | $6.97 | 22498 |
| 2024-08-09 | 7.25 | $7.53 | 30705 |
| 2024-08-08 | 7.18 | $7.07 | 66715 |
| 2024-08-07 | 7.19 | $7.27 | 33241 |
| 2024-08-06 | 7.16 | $6.83 | 8725 |
| 2024-08-05 | 7.22 | $6.97 | 492 |
| 2024-08-02 | 7.25 | $6.87 | 22526 |
| 2024-08-01 | 7.31 | $7.51 | 60190 |
| 2024-07-31 | 7.25 | $7.51 | 44509 |
| 2024-07-30 | 7.17 | $7.05 | 25786 |
| 2024-07-29 | 7.18 | $7.42 | 13616 |
| 2024-07-26 | 7.11 | $6.97 | 1384 |
| 2024-07-25 | 7.12 | $7.34 | 7418 |
| 2024-07-24 | 7.05 | $7.34 | 4132 |
| 2024-07-23 | 6.97 | $6.89 | 67507 |
| 2024-07-22 | 6.98 | $6.99 | 36654 |
| 2024-07-19 | 6.96 | $7.45 | 16902 |
| 2024-07-18 | 6.85 | $7.00 | 22204 |
| 2024-07-17 | 6.81 | $7.05 | 20553 |
| 2024-07-16 | 6.75 | $7.25 | 71458 |
| 2024-07-15 | 6.64 | $6.81 | 28112 |
| 2024-07-12 | 6.61 | $6.83 | 4921 |
| 2024-07-11 | 6.56 | $6.75 | 84554 |
| 2024-07-10 | 6.53 | $6.59 | 56514 |
| 2024-07-09 | 6.53 | $6.59 | 73023 |
| 2024-07-08 | 6.52 | $6.51 | 3085 |
| 2024-07-05 | 6.54 | $6.62 | 508 |
| 2024-07-03 | 6.53 | $6.59 | 3435 |
| 2024-07-02 | 6.52 | $6.59 | 16404 |
| 2024-07-01 | 6.52 | $6.76 | 52725 |
| 2024-06-28 | 6.48 | $6.76 | 33992 |
| 2024-06-27 | 6.44 | $6.35 | 38069 |
| 2024-06-26 | 6.47 | $6.36 | 5100 |
| 2024-06-25 | 6.51 | $6.52 | 916 |
| 2024-06-24 | 6.53 | $6.43 | 751 |
| 2024-06-21 | 6.56 | $6.32 | 6673 |
| 2024-06-20 | 6.63 | $6.43 | 41110 |
| 2024-06-18 | 6.68 | $6.40 | 22135 |
| 2024-06-17 | 6.75 | $6.46 | 19122 |
| 2024-06-14 | 6.82 | $6.91 | 2723 |
| 2024-06-13 | 6.80 | $6.49 | 34410 |
| 2024-06-12 | 6.87 | $7.01 | 23569 |
| 2024-06-11 | 6.85 | $6.58 | 42884 |
| 2024-06-10 | 6.90 | $6.63 | 30829 |
| 2024-06-07 | 6.96 | $6.67 | 9536 |
| 2024-06-06 | 7.02 | $7.17 | 249868 |
| 2024-06-05 | 6.98 | $7.17 | 62162 |
| 2024-06-04 | 6.93 | $7.17 | 2254 |
| 2024-06-03 | 6.88 | $7.17 | 9296 |
| 2024-05-31 | 6.82 | $6.73 | 53241 |
| 2024-05-30 | 6.84 | $6.57 | 445 |
| 2024-05-29 | 6.89 | $6.62 | 11255 |
| 2024-05-28 | 6.95 | $6.80 | 2702 |
| 2024-05-24 | 6.98 | $6.83 | 23528 |
| 2024-05-23 | 7.00 | $6.80 | 13343 |
| 2024-05-22 | 7.04 | $6.99 | 2930 |
| 2024-05-21 | 7.04 | $6.99 | 31742 |
| 2024-05-20 | 7.04 | $7.08 | 2006 |
| 2024-05-17 | 7.02 | $7.43 | 34649 |
| 2024-05-16 | 6.92 | $7.43 | 78782 |
| 2024-05-15 | 6.81 | $6.98 | 26383 |
| 2024-05-14 | 6.77 | $6.76 | 27866 |
| 2024-05-13 | 6.77 | $6.70 | 42449 |
| 2024-05-10 | 6.79 | $6.70 | 2915 |
| 2024-05-09 | 6.81 | $6.70 | 21397 |
| 2024-05-08 | 6.83 | $7.15 | 28076 |
| 2024-05-07 | 6.76 | $6.71 | 33208 |
| 2024-05-06 | 6.77 | $7.14 | 15681 |
| 2024-05-03 | 6.70 | $6.70 | 36153 |
| 2024-05-02 | 6.70 | $6.93 | 70707 |
| 2024-05-01 | 6.66 | $6.54 | 7050 |
| 2024-04-30 | 6.70 | $6.53 | 16756 |
| 2024-04-29 | 6.74 | $6.60 | 48210 |
| 2024-04-26 | 6.77 | $6.64 | 2000 |
| 2024-04-25 | 6.80 | $6.64 | 10700 |
| 2024-04-24 | 6.84 | $7.11 | 4883 |
| 2024-04-23 | 6.78 | $7.11 | 22630 |
| 2024-04-22 | 6.72 | $6.68 | 21842 |
| 2024-04-19 | 6.73 | $6.63 | 52115 |
| 2024-04-18 | 6.76 | $6.52 | 13558 |
| 2024-04-17 | 6.82 | $6.98 | 39156 |
| 2024-04-16 | 6.78 | $6.98 | 51363 |
| 2024-04-15 | 6.75 | $6.55 | 35400 |
| 2024-04-12 | 6.79 | $6.59 | 47300 |
| 2024-04-11 | 6.84 | $6.70 | 31725 |
| 2024-04-10 | 6.87 | $6.70 | 24315 |
| 2024-04-09 | 6.91 | $7.29 | 29954 |
| 2024-04-08 | 6.83 | $6.85 | 14380 |
| 2024-04-05 | 6.83 | $7.16 | 8545 |
| 2024-04-04 | 6.76 | $6.72 | 15392 |
| 2024-04-03 | 6.77 | $7.04 | 72585 |
| 2024-04-02 | 6.72 | $6.61 | 33846 |
| 2024-04-01 | 6.76 | $6.75 | 41292 |
| 2024-03-28 | 6.77 | $7.18 | 34743 |
| 2024-03-27 | 6.69 | $6.74 | 121812 |
| 2024-03-26 | 6.69 | $7.06 | 162823 |
| 2024-03-25 | 6.63 | $6.63 | 75535 |
| 2024-03-22 | 6.64 | $6.63 | 170481 |
| 2024-03-21 | 6.66 | $6.72 | 47953 |
| 2024-03-20 | 6.67 | $6.64 | 16898 |
| 2024-03-19 | 6.69 | $6.92 | 25635 |
| 2024-03-18 | 6.66 | $6.92 | 94 |
| 2024-03-15 | 6.62 | $6.50 | 18020 |
| 2024-03-14 | 6.67 | $6.48 | 3815 |
| 2024-03-13 | 6.73 | $7.04 | 563 |
| 2024-03-12 | 6.69 | $6.61 | 43840 |
| 2024-03-11 | 6.73 | $6.66 | 17278 |
| 2024-03-08 | 6.77 | $6.73 | 27355 |
| 2024-03-07 | 6.80 | $6.73 | 25532 |
| 2024-03-06 | 6.83 | $7.11 | 26855 |
| 2024-03-05 | 6.79 | $6.68 | 17497 |
| 2024-03-04 | 6.84 | $7.04 | 12583 |
| 2024-03-01 | 6.82 | $6.61 | 32629 |
| 2024-02-29 | 6.88 | $7.07 | 48171 |
| 2024-02-28 | 6.87 | $6.64 | 31698 |
| 2024-02-27 | 6.94 | $6.72 | 11688 |
| 2024-02-26 | 7.00 | $6.72 | 7913 |
| 2024-02-23 | 7.08 | $6.90 | 34456 |
| 2024-02-22 | 7.14 | $6.94 | 19692 |
| 2024-02-21 | 7.19 | $7.49 | 30283 |
| 2024-02-20 | 7.14 | $7.03 | 13442 |
| 2024-02-16 | 7.18 | $7.12 | 28799 |
| 2024-02-15 | 7.21 | $7.14 | 5647 |
| 2024-02-14 | 7.23 | $7.07 | 46629 |
| 2024-02-13 | 7.28 | $7.00 | 51481 |
| 2024-02-12 | 7.35 | $7.28 | 56564 |
| 2024-02-09 | 7.37 | $7.45 | 12395 |
| 2024-02-08 | 7.36 | $7.45 | 27794 |
| 2024-02-07 | 7.35 | $7.00 | 11201 |
| 2024-02-06 | 7.43 | $7.25 | 43900 |
| 2024-02-05 | 7.48 | $7.13 | 7493 |
| 2024-02-02 | 7.55 | $7.27 | 30834 |
| 2024-02-01 | 7.61 | $7.88 | 939 |
| 2024-01-31 | 7.55 | $7.40 | 32499 |
| 2024-01-30 | 7.58 | $7.42 | 47189 |
| 2024-01-29 | 7.61 | $7.45 | 37249 |
| 2024-01-26 | 7.63 | $7.45 | 36535 |
| 2024-01-25 | 7.67 | $7.45 | 23354 |
| 2024-01-24 | 7.70 | $7.45 | 19625 |
| 2024-01-23 | 7.75 | $7.91 | 10141 |
| 2024-01-22 | 7.70 | $7.43 | 34415 |
| 2024-01-19 | 7.74 | $7.37 | 57053 |
| 2024-01-18 | 7.81 | $7.67 | 9484 |
| 2024-01-17 | 7.82 | $7.20 | 5276 |
| 2024-01-16 | 7.93 | $7.48 | 43216 |
| 2024-01-12 | 7.99 | $7.87 | 17184 |
| 2024-01-11 | 7.99 | $7.87 | 50518 |
| 2024-01-10 | 7.98 | $7.87 | 2911 |
| 2024-01-09 | 7.97 | $7.87 | 6385 |
| 2024-01-08 | 7.95 | $7.87 | 3380 |
| 2024-01-05 | 7.93 | $7.87 | 13334 |
| 2024-01-04 | 7.90 | $7.87 | 1784 |
| 2024-01-03 | 7.87 | $7.87 | 6667 |
| 2024-01-02 | 7.83 | $7.87 | 17653 |
| 2023-12-29 | 7.79 | $7.39 | 4436 |
| 2023-12-28 | 7.83 | $7.97 | 7136 |
| 2023-12-27 | 7.76 | $8.39 | 9545 |
| 2023-12-26 | 7.59 | $8.39 | 31489 |
| 2023-12-22 | 7.38 | $7.48 | 34252 |
| 2023-12-21 | 7.34 | $7.21 | 73999 |
| 2023-12-20 | 7.34 | $7.31 | 48136 |
| 2023-12-19 | 7.32 | $8.12 | 53434 |
| 2023-12-18 | 7.12 | $7.24 | 85101 |
| 2023-12-15 | 7.08 | $7.54 | 99222 |
| 2023-12-14 | 6.97 | $7.61 | 91817 |
| 2023-12-13 | 6.82 | $7.01 | 63632 |
| 2023-12-12 | 6.78 | $6.68 | 6299 |
| 2023-12-11 | 6.80 | $6.82 | 26206 |
| 2023-12-08 | 6.79 | $6.90 | 18044 |
| 2023-12-07 | 6.76 | $6.91 | 17060 |
| 2023-12-06 | 6.73 | $6.94 | 65634 |
| 2023-12-05 | 6.68 | $6.89 | 85148 |
| 2023-12-04 | 6.64 | $6.84 | 55995 |
| 2023-12-01 | 6.61 | $6.75 | 518069 |
| 2023-11-30 | 6.58 | $6.52 | 283818 |
| 2023-11-29 | 6.61 | $6.53 | 214486 |
| 2023-11-28 | 6.63 | $6.56 | 32204 |
| 2023-11-27 | 6.65 | $6.56 | 45078 |
| 2023-11-24 | 6.68 | $6.61 | 18844 |
| 2023-11-22 | 6.70 | $6.58 | 55349 |
| 2023-11-21 | 6.73 | $6.65 | 45282 |
| 2023-11-20 | 6.75 | $6.73 | 51427 |
| 2023-11-17 | 6.76 | $7.31 | 2052 |
| 2023-11-16 | 6.64 | $6.52 | 51090 |
| 2023-11-15 | 6.68 | $7.20 | 50758 |
| 2023-11-14 | 6.57 | $6.42 | 114145 |
| 2023-11-13 | 6.62 | $7.16 | 16771 |
| 2023-11-10 | 6.51 | $6.39 | 22962 |
| 2023-11-09 | 6.56 | $7.35 | 12043 |
| 2023-11-08 | 6.41 | $6.56 | 8786 |
| 2023-11-07 | 6.40 | $6.64 | 21765 |
| 2023-11-06 | 6.37 | $6.77 | 41551 |
| 2023-11-03 | 6.32 | $6.72 | 6236 |
| 2023-11-02 | 6.27 | $6.56 | 23809 |
| 2023-11-01 | 6.24 | $6.25 | 16422 |
| 2023-10-31 | 6.28 | $6.26 | 47135 |
| 2023-10-30 | 6.33 | $6.21 | 58378 |
| 2023-10-27 | 6.39 | $6.18 | 116333 |
| 2023-10-26 | 6.48 | $6.28 | 46989 |
| 2023-10-25 | 6.56 | $6.29 | 46336 |
| 2023-10-24 | 6.65 | $7.21 | 50579 |
| 2023-10-23 | 6.56 | $6.43 | 35552 |
| 2023-10-20 | 6.63 | $6.58 | 40463 |
| 2023-10-19 | 6.67 | $6.67 | 15259 |
| 2023-10-18 | 6.71 | $6.75 | 27075 |
| 2023-10-17 | 6.74 | $6.95 | 30881 |
| 2023-10-16 | 6.73 | $6.89 | 17588 |
| 2023-10-13 | 6.73 | $6.76 | 29460 |
| 2023-10-12 | 6.77 | $6.74 | 1586 |
| 2023-10-11 | 6.82 | $6.94 | 47923 |
| 2023-10-10 | 6.83 | $7.39 | 20606 |
| 2023-10-09 | 6.76 | $7.39 | 39740 |
| 2023-10-06 | 6.67 | $6.59 | 36345 |
| 2023-10-05 | 6.74 | $6.50 | 14964 |
| 2023-10-04 | 6.85 | $6.45 | 33818 |
| 2023-10-03 | 6.98 | $6.34 | 56776 |
| 2023-10-02 | 7.17 | $6.56 | 30288 |
| 2023-09-29 | 7.33 | $6.97 | 568 |
| 2023-09-28 | 7.44 | $6.89 | 44231 |
| 2023-09-27 | 7.59 | $6.84 | 55063 |
| 2023-09-26 | 7.77 | $7.02 | 20788 |
| 2023-09-25 | 7.95 | $7.31 | 34887 |
| 2023-09-22 | 8.09 | $7.39 | 33997 |
| 2023-09-21 | 8.23 | $8.53 | 58875 |
| 2023-09-20 | 8.16 | $8.53 | 357 |
| 2023-09-19 | 8.08 | $7.61 | 11162 |
| 2023-09-18 | 8.18 | $7.71 | 4690 |
| 2023-09-15 | 8.27 | $8.35 | 68866 |
| 2023-09-14 | 8.25 | $8.35 | 22836 |
| 2023-09-13 | 8.21 | $8.35 | 56288 |
| 2023-09-12 | 8.18 | $7.45 | 16742 |
| 2023-09-11 | 8.32 | $8.53 | 41837 |
| 2023-09-08 | 8.26 | $8.53 | 61863 |
| 2023-09-07 | 8.19 | $8.53 | 71876 |
| 2023-09-06 | 8.11 | $8.53 | 81890 |
| 2023-09-05 | 8.02 | $7.61 | 2613 |
| 2023-09-01 | 8.10 | $7.68 | 2526 |
| 2023-08-31 | 8.18 | $8.50 | 41257 |
| 2023-08-30 | 8.11 | $8.50 | 20940 |
| 2023-08-29 | 8.01 | $8.50 | 10782 |
| 2023-08-28 | 7.91 | $8.50 | 5703 |
| 2023-08-25 | 7.79 | $7.58 | 4234 |
| 2023-08-24 | 7.84 | $7.62 | 1001 |
| 2023-08-23 | 7.89 | $8.42 | 624 |
| 2023-08-22 | 7.78 | $7.51 | 8200 |
| 2023-08-21 | 7.85 | $7.52 | 30073 |
| 2023-08-18 | 7.93 | $7.63 | 1000 |
| 2023-08-17 | 7.99 | $8.41 | 268 |
| 2023-08-16 | 7.91 | $8.41 | — |
| 2023-08-15 | 7.81 | $7.50 | 3975 |
| 2023-08-14 | 7.88 | $7.64 | 1615 |
| 2023-08-11 | 7.94 | $7.64 | 5028 |
| 2023-08-10 | 8.00 | $7.86 | 28086 |
| 2023-08-09 | 8.03 | $7.95 | 42656 |
| 2023-08-08 | 8.05 | $7.75 | 9700 |
| 2023-08-07 | 8.11 | $8.65 | — |
| 2023-08-04 | 7.99 | $8.65 | — |
| 2023-08-03 | 7.85 | $7.72 | 10510 |
| 2023-08-02 | 7.89 | $7.72 | 4221 |
| 2023-08-01 | 7.93 | $7.81 | 43450 |
| 2023-07-31 | 7.96 | $7.78 | 2610 |
| 2023-07-28 | 8.01 | $7.76 | 7747 |
| 2023-07-27 | 8.06 | $7.97 | 440 |
| 2023-07-26 | 8.08 | $8.05 | 400 |
| 2023-07-25 | 8.08 | $7.99 | 9353 |
| 2023-07-24 | 8.10 | $8.07 | 600 |
| 2023-07-21 | 8.10 | $7.94 | 19100 |
| 2023-07-20 | 8.13 | $8.93 | 178 |
| 2023-07-19 | 7.95 | $7.97 | 20600 |
| 2023-07-18 | 7.95 | $7.90 | 15000 |
| 2023-07-17 | 7.97 | $7.86 | 2500 |
| 2023-07-14 | 7.99 | $8.80 | 133 |
| 2023-07-13 | 7.82 | $7.85 | 10127 |
| 2023-07-12 | 7.83 | $7.89 | 9348 |
| 2023-07-11 | 7.83 | $7.75 | 100 |
| 2023-07-10 | 7.85 | $7.74 | 1000 |
| 2023-07-07 | 7.89 | $7.73 | 2200 |
| 2023-07-06 | 7.93 | $7.76 | 2113 |
| 2023-07-05 | 7.97 | $8.64 | 111 |
| 2023-07-03 | 7.84 | $8.64 | 100 |
| 2023-06-30 | 7.68 | $7.71 | 1372 |
| 2023-06-29 | 7.70 | $8.52 | 94 |
| 2023-06-28 | 7.55 | $7.60 | 73528 |
| 2023-06-27 | 7.57 | $7.63 | 3000 |
| 2023-06-26 | 7.59 | $7.61 | 4000 |
| 2023-06-23 | 7.62 | $7.56 | 1500 |
| 2023-06-22 | 7.66 | $7.65 | 1700 |
| 2023-06-21 | 7.70 | $7.74 | 1800 |
| 2023-06-20 | 7.72 | $7.73 | 22600 |
| 2023-06-16 | 7.75 | $7.80 | 13894 |
| 2023-06-15 | 7.77 | $7.81 | 4385 |
| 2023-06-14 | 7.79 | $7.74 | 11015 |
| 2023-06-13 | 7.84 | $7.72 | 6600 |
| 2023-06-12 | 7.90 | $7.59 | 16000 |
| 2023-06-09 | 8.00 | $7.72 | 20300 |
| 2023-06-08 | 8.08 | $8.73 | 89 |
| 2023-06-07 | 7.97 | $8.73 | 14406 |
| 2023-06-06 | 7.84 | $7.79 | 20000 |
| 2023-06-05 | 7.90 | $7.74 | 383 |
| 2023-06-02 | 7.97 | $7.85 | 1925 |
| 2023-06-01 | 8.03 | $8.41 | 21565 |
| 2023-05-31 | 7.99 | $8.36 | 28724 |
| 2023-05-30 | 7.95 | $8.41 | 21052 |
| 2023-05-26 | 7.90 | $8.41 | 17216 |
| 2023-05-25 | 7.85 | $7.50 | 15332 |
| 2023-05-24 | 7.98 | $8.58 | 13381 |
| 2023-05-23 | 7.90 | $7.65 | 5105 |
| 2023-05-22 | 8.02 | $8.56 | — |
| 2023-05-19 | 7.96 | $7.64 | 411 |
| 2023-05-18 | 8.09 | $7.59 | 1841 |
| 2023-05-17 | 8.25 | $7.70 | 100 |
| 2023-05-16 | 8.42 | $8.63 | — |
| 2023-05-15 | 8.42 | $7.70 | 1900 |
| 2023-05-12 | 8.62 | $7.80 | 2010 |
| 2023-05-11 | 8.84 | $7.80 | 6005 |
| 2023-05-10 | 9.09 | $9.33 | — |
| 2023-05-09 | 9.06 | $9.33 | — |
| 2023-05-08 | 9.02 | $9.33 | — |
| 2023-05-05 | 8.99 | $8.32 | 550 |
| 2023-05-04 | 9.16 | $9.34 | — |
| 2023-05-03 | 9.14 | $8.33 | 197 |
| 2023-05-02 | 9.34 | $9.75 | — |
| 2023-05-01 | 9.27 | $8.70 | 125 |
| 2023-04-28 | 9.41 | $9.81 | — |
| 2023-04-27 | 9.33 | $9.81 | — |
| 2023-04-26 | 9.25 | $9.81 | — |
| 2023-04-25 | 9.16 | $8.75 | 100 |
| 2023-04-24 | 9.27 | $8.75 | 1211 |
| 2023-04-21 | 9.41 | $8.80 | 1500 |
| 2023-04-20 | 9.56 | $8.91 | 519 |
| 2023-04-19 | 9.71 | $10.20 | — |
| 2023-04-18 | 9.61 | $10.20 | — |
| 2023-04-17 | 9.49 | $9.10 | 106 |
| 2023-04-14 | 9.59 | $9.02 | 901 |
| 2023-04-13 | 9.73 | $10.23 | — |
| 2023-04-12 | 9.63 | $9.13 | 712 |
| 2023-04-11 | 9.75 | $10.29 | — |
| 2023-04-10 | 9.64 | $10.29 | — |
| 2023-04-06 | 9.52 | $9.18 | 100 |
| 2023-04-05 | 9.61 | $9.18 | 2887 |
| 2023-04-04 | 9.72 | $10.00 | — |
| 2023-04-03 | 9.67 | $10.00 | — |
| 2023-03-31 | 9.61 | $10.00 | — |
| 2023-03-30 | 9.55 | $10.00 | — |
| 2023-03-29 | 9.48 | $10.00 | — |
| 2023-03-28 | 9.39 | $8.92 | 1511 |
| 2023-03-27 | 9.53 | $9.64 | — |
| 2023-03-24 | 9.53 | $8.60 | 600 |
| 2023-03-23 | 9.76 | $8.73 | 100 |
| 2023-03-22 | 9.99 | $10.28 | — |
| 2023-03-21 | 9.94 | $10.28 | 89 |
| 2023-03-20 | 9.88 | $9.17 | 690 |
| 2023-03-17 | 10.04 | $10.46 | — |
| 2023-03-16 | 9.96 | $9.33 | 600 |
| 2023-03-15 | 10.10 | $9.36 | 600 |
| 2023-03-14 | 10.27 | $9.45 | 1500 |
| 2023-03-13 | 10.43 | $10.64 | — |
| 2023-03-10 | 10.38 | $10.64 | — |
| 2023-03-09 | 10.31 | $10.64 | — |
| 2023-03-08 | 10.24 | $10.64 | — |
| 2023-03-07 | 10.15 | $9.49 | 1000 |
| 2023-03-06 | 10.29 | $10.85 | — |
| 2023-03-03 | 10.16 | $9.68 | 8294 |
| 2023-03-02 | 10.26 | $9.61 | 3500 |
| 2023-03-01 | 10.39 | $10.83 | — |
| 2023-02-28 | 10.29 | $9.66 | 10242 |
| 2023-02-27 | 10.41 | $9.68 | 178 |
| 2023-02-24 | 10.55 | $10.90 | — |
| 2023-02-23 | 10.46 | $10.90 | — |
| 2023-02-22 | 10.34 | $9.72 | 1615 |
| 2023-02-21 | 10.46 | $10.97 | — |
| 2023-02-17 | 10.33 | $9.79 | 18000 |
| 2023-02-16 | 10.43 | $10.89 | 1249 |
| 2023-02-15 | 10.31 | $9.71 | 18902 |
| 2023-02-14 | 10.42 | $9.70 | 9001 |
| 2023-02-13 | 10.55 | $10.73 | — |
| 2023-02-10 | 10.48 | $10.73 | — |
| 2023-02-09 | 10.40 | $10.73 | — |
| 2023-02-08 | 10.30 | $10.73 | — |
| 2023-02-07 | 10.19 | $10.73 | — |
| 2023-02-06 | 10.06 | $9.57 | 100 |
| 2023-02-03 | 10.15 | $9.57 | 1332 |
| 2023-02-02 | 10.25 | $10.92 | — |
| 2023-02-01 | 10.09 | $10.92 | — |
| 2023-01-31 | 9.90 | $9.74 | 82761 |
| 2023-01-30 | 9.92 | $9.75 | 208 |
| 2023-01-27 | 9.95 | $9.87 | 300 |
| 2023-01-26 | 9.96 | $9.73 | 300 |
| 2023-01-25 | 10.00 | $10.85 | — |
| 2023-01-24 | 9.80 | $9.68 | 2300 |
| 2023-01-23 | 9.82 | $9.76 | 13012 |
| 2023-01-20 | 9.83 | $10.65 | — |
| 2023-01-19 | 9.65 | $9.50 | 303 |
| 2023-01-18 | 9.68 | $9.59 | 14270 |
| 2023-01-17 | 9.70 | $9.75 | 1565 |
| 2023-01-13 | 9.69 | $9.56 | 2010 |
| 2023-01-12 | 9.72 | $9.59 | 1700 |
| 2023-01-11 | 9.75 | $9.38 | 110 |
| 2023-01-10 | 9.82 | $9.98 | — |
| 2023-01-09 | 9.78 | $9.98 | — |
| 2023-01-06 | 9.74 | $9.98 | — |
| 2023-01-05 | 9.68 | $9.98 | 1249 |
| 2023-01-04 | 9.62 | $9.98 | — |
| 2023-01-03 | 9.55 | $9.98 | — |
| 2022-12-30 | 9.46 | $8.90 | 27790 |
| 2022-12-29 | 9.59 | $10.20 | — |
| 2022-12-28 | 9.47 | $8.84 | 300 |
| 2022-12-27 | 9.62 | $8.77 | 1338 |
| 2022-12-23 | 9.80 | $10.34 | — |
| 2022-12-22 | 9.68 | $10.34 | — |
| 2022-12-21 | 9.55 | $8.96 | 1000 |
| 2022-12-20 | 9.68 | $8.80 | 2100 |
| 2022-12-19 | 9.87 | $8.76 | 600 |
| 2022-12-16 | 10.09 | $10.53 | — |
| 2022-12-15 | 9.98 | $9.12 | 1100 |
| 2022-12-14 | 10.15 | $10.25 | — |
| 2022-12-13 | 10.10 | $10.25 | — |
| 2022-12-12 | 10.05 | $8.88 | 194 |
| 2022-12-09 | 10.27 | $8.96 | 1000 |
| 2022-12-08 | 10.52 | $10.51 | — |
| 2022-12-07 | 10.47 | $10.51 | — |
| 2022-12-06 | 10.41 | $10.51 | — |
| 2022-12-05 | 10.34 | $10.51 | — |
| 2022-12-02 | 10.26 | $10.51 | — |
| 2022-12-01 | 10.16 | $10.51 | — |
| 2022-11-30 | 10.05 | $9.10 | 16147 |
| 2022-11-29 | 10.21 | $9.17 | 600 |
| 2022-11-28 | 10.38 | $10.58 | — |
| 2022-11-25 | 10.28 | $10.58 | — |
| 2022-11-23 | 10.15 | $10.58 | — |
| 2022-11-22 | 10.01 | $10.58 | 87 |
| 2022-11-21 | 9.84 | $10.58 | — |
| 2022-11-18 | 9.64 | $9.16 | 2398 |
| 2022-11-17 | 9.70 | $10.67 | — |
| 2022-11-16 | 9.46 | $9.24 | 400 |
| 2022-11-15 | 9.48 | $9.41 | 1120 |
| 2022-11-14 | 9.46 | $10.07 | — |
| 2022-11-11 | 9.29 | $10.07 | — |
| 2022-11-10 | 9.10 | $10.07 | — |
| 2022-11-09 | 8.88 | $8.72 | 100 |
| 2022-11-08 | 8.91 | $10.00 | — |
| 2022-11-07 | 8.67 | $8.66 | 400 |
| 2022-11-04 | 8.67 | $9.42 | — |
| 2022-11-03 | 8.52 | $9.42 | — |
| 2022-11-02 | 8.34 | $8.16 | 367 |
| 2022-11-01 | 8.40 | $8.28 | 729 |
| 2022-10-31 | 8.44 | $8.26 | 4000 |
| 2022-10-28 | 8.50 | $9.66 | — |
| 2022-10-27 | 8.27 | $8.37 | 101 |
| 2022-10-26 | 8.27 | $9.47 | — |
| 2022-10-25 | 8.05 | $8.20 | 920 |
| 2022-10-24 | 8.06 | $7.98 | 1585 |
| 2022-10-21 | 8.13 | $8.96 | — |
| 2022-10-20 | 7.99 | $7.76 | 4700 |
| 2022-10-19 | 8.10 | $9.09 | 5197 |
| 2022-10-18 | 7.94 | $7.87 | 200 |
| 2022-10-17 | 8.01 | $7.87 | 52803 |
| 2022-10-14 | 8.10 | $7.69 | 2346 |
| 2022-10-13 | 8.25 | $7.87 | 46036 |
| 2022-10-12 | 8.38 | $9.04 | 8532 |
| 2022-10-11 | 8.30 | $9.04 | 10199 |
| 2022-10-10 | 8.20 | $9.04 | 11033 |
| 2022-10-07 | 8.09 | $9.04 | 11450 |
| 2022-10-06 | 7.96 | $7.83 | 403 |
| 2022-10-05 | 8.07 | $7.94 | 952 |
| 2022-10-04 | 8.18 | $8.17 | 4200 |
| 2022-10-03 | 8.27 | $7.80 | 995 |
| 2022-09-30 | 8.45 | $8.65 | 11658 |
| 2022-09-29 | 8.49 | $7.49 | 2600 |
| 2022-09-28 | 8.78 | $7.86 | 23902 |
| 2022-09-27 | 9.04 | $9.35 | 11867 |
| 2022-09-26 | 9.03 | $9.35 | 6236 |
| 2022-09-23 | 9.02 | $8.10 | 3515 |
| 2022-09-22 | 9.28 | $8.50 | 350 |
| 2022-09-21 | 9.50 | $8.88 | 260 |
| 2022-09-20 | 9.68 | $10.68 | 606 |
| 2022-09-19 | 9.51 | $9.25 | 100 |
| 2022-09-16 | 9.62 | $9.11 | 106 |
| 2022-09-15 | 9.77 | $9.30 | 1655 |
| 2022-09-14 | 9.91 | $9.33 | 1160 |
| 2022-09-13 | 10.07 | $9.43 | 317 |
| 2022-09-12 | 10.24 | $9.83 | 3160 |
| 2022-09-09 | 10.35 | $9.65 | 523 |
| 2022-09-08 | 10.51 | $11.06 | — |
| 2022-09-07 | 10.41 | $9.58 | 605 |
| 2022-09-06 | 10.60 | $11.05 | — |
| 2022-09-02 | 10.51 | $9.57 | 41323 |
| 2022-09-01 | 10.73 | $11.14 | — |
| 2022-08-31 | 10.64 | $9.65 | 686 |
| 2022-08-30 | 10.86 | $11.53 | — |
| 2022-08-29 | 10.71 | $9.99 | 609 |
| 2022-08-26 | 10.87 | $11.87 | — |
| 2022-08-25 | 10.65 | $10.28 | 2000 |
| 2022-08-24 | 10.74 | $11.64 | — |
| 2022-08-23 | 10.55 | $10.08 | 2103 |
| 2022-08-22 | 10.66 | $10.16 | 355 |
| 2022-08-19 | 10.77 | $10.32 | 230 |
| 2022-08-18 | 10.87 | $10.43 | 3000 |
| 2022-08-17 | 10.96 | $10.42 | 2010 |
| 2022-08-16 | 11.06 | $10.65 | 1000 |
| 2022-08-15 | 11.13 | $12.54 | — |
| 2022-08-12 | 10.82 | $10.86 | 15910 |
| 2022-08-11 | 10.81 | $10.65 | 7953 |
| 2022-08-10 | 10.84 | $10.63 | 8255 |
| 2022-08-09 | 10.88 | $10.35 | 200 |
| 2022-08-08 | 10.99 | $10.35 | 15911 |
| 2022-08-05 | 11.11 | $10.15 | 200 |
| 2022-08-04 | 11.29 | $10.40 | 505 |
| 2022-08-03 | 11.45 | $12.20 | — |
| 2022-08-02 | 11.25 | $12.20 | — |
| 2022-08-01 | 11.02 | $12.20 | — |
| 2022-07-29 | 10.75 | $10.57 | 700 |
| 2022-07-28 | 10.77 | $10.41 | 225 |
| 2022-07-27 | 10.84 | $10.27 | 800 |
| 2022-07-26 | 10.95 | $11.64 | — |
| 2022-07-25 | 10.78 | $11.64 | — |
| 2022-07-22 | 10.59 | $10.08 | 10220 |
| 2022-07-21 | 10.69 | $11.49 | — |
| 2022-07-20 | 10.52 | $11.49 | 87 |
| 2022-07-19 | 10.31 | $9.95 | 11806 |
| 2022-07-18 | 10.40 | $9.65 | 1202 |
| 2022-07-15 | 10.56 | $9.95 | 100 |
| 2022-07-14 | 10.69 | $11.04 | 3205 |
| 2022-07-13 | 10.61 | $9.60 | 2386 |
| 2022-07-12 | 10.82 | $11.30 | 6323 |
| 2022-07-11 | 10.70 | $11.30 | — |
| 2022-07-08 | 10.57 | $11.30 | — |
| 2022-07-07 | 10.41 | $9.79 | 1000 |
| 2022-07-06 | 10.55 | $11.06 | — |
| 2022-07-05 | 10.44 | $9.58 | 101 |
| 2022-07-01 | 10.62 | $11.44 | — |
| 2022-06-30 | 10.44 | $11.44 | — |
| 2022-06-29 | 10.23 | $11.44 | — |
| 2022-06-28 | 9.99 | $9.91 | 8000 |
| 2022-06-27 | 10.04 | $9.69 | 433 |
| 2022-06-24 | 10.14 | $10.97 | — |
| 2022-06-23 | 9.99 | $9.50 | 202 |
| 2022-06-22 | 10.12 | $9.74 | 1463 |
| 2022-06-21 | 10.23 | $9.60 | 2864 |
| 2022-06-17 | 10.38 | $9.11 | 45034 |
| 2022-06-16 | 10.67 | $9.25 | 3394 |
| 2022-06-15 | 10.97 | $9.91 | 260 |
| 2022-06-14 | 11.17 | $9.95 | 260 |
| 2022-06-13 | 11.40 | $10.10 | 11347 |
| 2022-06-10 | 11.64 | $10.66 | 100 |
| 2022-06-09 | 11.79 | $12.93 | — |
| 2022-06-08 | 11.49 | $11.20 | 100 |
| 2022-06-07 | 11.49 | $11.18 | 804 |
| 2022-06-06 | 11.50 | $13.12 | — |
| 2022-06-03 | 11.10 | $11.36 | 1345 |
| 2022-06-02 | 11.01 | $12.80 | — |
| 2022-06-01 | 10.59 | $11.09 | 2000 |
| 2022-05-31 | 10.47 | $11.09 | 21853 |
| 2022-05-27 | 10.33 | $10.57 | 100 |
| 2022-05-26 | 10.27 | $10.56 | 10300 |
| 2022-05-25 | 10.20 | $10.35 | 4386 |
| 2022-05-24 | 10.17 | $10.35 | 200 |
| 2022-05-23 | 10.14 | $10.35 | 200 |
| 2022-05-20 | 10.10 | $10.33 | 1150 |
| 2022-05-19 | 10.05 | $10.55 | 3851 |
| 2022-05-18 | 9.95 | $10.45 | 606 |
| 2022-05-17 | 9.86 | $10.50 | 1387 |
| 2022-05-16 | 9.75 | $10.16 | 3300 |
| 2022-05-13 | 9.69 | $10.02 | 1191 |
| 2022-05-12 | 9.65 | $9.24 | 2500 |
| 2022-05-11 | 9.77 | $9.14 | 4950 |
| 2022-05-10 | 9.94 | $10.59 | 866 |
| 2022-05-09 | 9.82 | $9.11 | 1765 |
| 2022-05-06 | 10.00 | $11.07 | 87 |
| 2022-05-05 | 9.80 | $9.70 | 4500 |
| 2022-05-04 | 9.85 | $9.64 | 1952 |
| 2022-05-03 | 9.93 | $9.57 | 6510 |
| 2022-05-02 | 10.04 | $9.46 | 4438 |
| 2022-04-29 | 10.18 | $10.08 | 5626 |
| 2022-04-28 | 10.23 | $10.21 | 2100 |
| 2022-04-27 | 10.25 | $9.97 | 1100 |
| 2022-04-26 | 10.33 | $10.00 | 700 |
| 2022-04-25 | 10.41 | $10.18 | 346 |
| 2022-04-22 | 10.47 | $10.34 | 200 |
| 2022-04-21 | 10.51 | $10.49 | 3200 |
| 2022-04-20 | 10.53 | $10.63 | 10144 |
| 2022-04-19 | 10.51 | $10.41 | 240 |
| 2022-04-18 | 10.54 | $10.42 | 6001 |
| 2022-04-14 | 10.58 | $10.35 | 530 |
| 2022-04-13 | 10.63 | $10.43 | 2165 |
| 2022-04-12 | 10.68 | $11.78 | — |
| 2022-04-11 | 10.45 | $10.20 | 360 |
| 2022-04-08 | 10.51 | $10.16 | 1500 |
| 2022-04-07 | 10.60 | $10.02 | 1400 |
| 2022-04-06 | 10.73 | $10.14 | 1100 |
| 2022-04-05 | 10.86 | $10.24 | 700 |
| 2022-04-04 | 10.98 | $10.25 | 275 |
| 2022-04-01 | 11.12 | $10.20 | 2136 |
| 2022-03-31 | 11.29 | $10.55 | 100 |
| 2022-03-30 | 11.42 | $12.09 | — |
| 2022-03-29 | 11.24 | $12.09 | 3032 |
| 2022-03-28 | 11.03 | $10.47 | 5107 |
| 2022-03-25 | 11.13 | $12.12 | 4504 |
| 2022-03-24 | 10.89 | $12.12 | 5240 |
| 2022-03-23 | 10.61 | $10.50 | 800 |
| 2022-03-22 | 10.63 | $10.58 | 230 |
| 2022-03-21 | 10.64 | $10.52 | 173 |
| 2022-03-18 | 10.66 | $10.45 | 5742 |
| 2022-03-17 | 10.70 | $10.45 | 500 |
| 2022-03-16 | 10.74 | $11.49 | 5608 |
| 2022-03-15 | 10.57 | $9.95 | 752 |
| 2022-03-14 | 10.70 | $10.04 | 5303 |
| 2022-03-11 | 10.83 | $10.19 | 260 |
| 2022-03-10 | 10.95 | $11.74 | 5792 |
| 2022-03-09 | 10.75 | $11.74 | 5977 |
| 2022-03-08 | 10.53 | $11.74 | — |
| 2022-03-07 | 10.27 | $10.17 | 9129 |
| 2022-03-04 | 10.30 | $10.25 | 7181 |
| 2022-03-03 | 10.32 | $11.82 | — |
| 2022-03-02 | 10.01 | $10.24 | 4000 |
| 2022-03-01 | 9.98 | $10.03 | 3300 |
| 2022-02-28 | 10.00 | $10.21 | 12987 |
| 2022-02-25 | 9.98 | $10.24 | 1069 |
| 2022-02-24 | 9.95 | $10.07 | 6312 |
| 2022-02-23 | 9.96 | $10.18 | 5900 |
| 2022-02-22 | 9.94 | $10.07 | 56839 |
| 2022-02-18 | 9.95 | $10.09 | 2808 |
| 2022-02-17 | 9.96 | $10.13 | 200 |
| 2022-02-16 | 9.96 | $10.12 | 1780 |
| 2022-02-15 | 9.97 | $10.08 | 726 |
| 2022-02-14 | 9.99 | $10.05 | 5950 |
| 2022-02-11 | 10.01 | $10.10 | 201 |
| 2022-02-10 | 10.04 | $10.31 | 4163 |
| 2022-02-09 | 10.03 | $10.22 | 10100 |
| 2022-02-08 | 10.04 | $10.11 | 1800 |
| 2022-02-07 | 10.07 | $10.12 | 14066 |
| 2022-02-04 | 10.11 | $10.11 | 14300 |
| 2022-02-03 | 10.17 | $11.80 | — |
| 2022-02-02 | 9.87 | $10.21 | 8300 |
| 2022-02-01 | 9.87 | $10.21 | 1350 |
| 2022-01-31 | 9.87 | $10.21 | 10714 |
| 2022-01-28 | 9.88 | $10.06 | 14519 |
| 2022-01-27 | 9.92 | $9.88 | 2365 |
| 2022-01-26 | 10.01 | $9.93 | 2382 |
| 2022-01-25 | 10.11 | $10.03 | 725 |
| 2022-01-24 | 10.21 | $9.98 | 6641 |
| 2022-01-21 | 10.34 | $10.16 | 31222 |
| 2022-01-20 | 10.46 | $10.40 | 13573 |
| 2022-01-19 | 10.54 | $10.55 | 1001 |
| 2022-01-18 | 10.62 | $10.65 | 6516 |
| 2022-01-14 | 10.69 | $10.59 | 5364 |
| 2022-01-13 | 10.78 | $10.66 | 58752 |
| 2022-01-12 | 10.88 | $10.51 | 11600 |
| 2022-01-11 | 11.03 | $10.44 | 2591 |
| 2022-01-10 | 11.23 | $10.44 | 6205 |
| 2022-01-07 | 11.46 | $10.52 | 2080 |
| 2022-01-06 | 11.71 | $10.32 | 11463 |
| 2022-01-05 | 12.05 | $9.97 | 12398 |
| 2022-01-04 | 12.51 | $12.50 | 4047 |
| 2022-01-03 | 12.52 | $12.76 | 4947 |
| 2021-12-31 | 12.47 | $12.86 | 37889 |
| 2021-12-30 | 12.40 | $12.64 | 899 |
| 2021-12-29 | 12.36 | $12.50 | 108 |
| 2021-12-28 | 12.34 | $12.29 | — |
| 2021-12-27 | 12.37 | $13.29 | 115 |
| 2021-12-23 | 12.19 | $12.45 | 1406 |
| 2021-12-22 | 12.17 | $12.37 | 216 |
| 2021-12-21 | 12.15 | $12.32 | 27256 |
| 2021-12-20 | 12.15 | $11.98 | 55377 |
| 2021-12-17 | 12.21 | $12.39 | 1731 |
| 2021-12-16 | 12.21 | $12.34 | 2379 |
| 2021-12-15 | 12.21 | $12.26 | 324 |
| 2021-12-14 | 12.24 | $12.23 | 120 |
| 2021-12-13 | 12.28 | $12.26 | 11248 |
| 2021-12-10 | 12.31 | $11.58 | — |
| 2021-12-09 | 12.50 | $12.53 | 22389 |
| 2021-12-08 | 12.52 | $12.64 | 5192 |
| 2021-12-07 | 12.52 | $12.62 | 18819 |
| 2021-12-06 | 12.53 | $12.52 | 433 |
| 2021-12-03 | 12.56 | $12.47 | 10816 |
| 2021-12-02 | 12.61 | $12.40 | 3028 |
| 2021-12-01 | 12.69 | $12.15 | 11032 |
| 2021-11-30 | 12.82 | $12.32 | 27039 |
| 2021-11-29 | 12.95 | $12.73 | 6057 |
| 2021-11-26 | 13.01 | $12.57 | 11789 |
| 2021-11-24 | 13.11 | $12.91 | 5841 |
| 2021-11-23 | 13.16 | $12.89 | 5516 |
| 2021-11-22 | 13.22 | $12.82 | 2812 |
| 2021-11-19 | 13.31 | $12.99 | 3353 |
| 2021-11-18 | 13.38 | $13.10 | 2379 |
| 2021-11-17 | 13.43 | $13.01 | 1190 |
| 2021-11-16 | 13.50 | $13.22 | 5732 |
| 2021-11-15 | 13.55 | $13.18 | 1406 |
| 2021-11-12 | 13.61 | $13.21 | 433 |
| 2021-11-11 | 13.67 | $13.23 | 1298 |
| 2021-11-10 | 13.74 | $13.50 | 27472 |
| 2021-11-09 | 13.76 | $13.60 | 1298 |
| 2021-11-08 | 13.76 | $13.64 | 6814 |
| 2021-11-05 | 13.75 | $13.71 | 433 |
| 2021-11-04 | 13.73 | $13.66 | 5949 |
| 2021-11-03 | 13.70 | $13.81 | 7247 |
| 2021-11-02 | 13.64 | $13.82 | 9951 |
| 2021-11-01 | 13.57 | $13.75 | 973 |
| 2021-10-29 | 13.50 | $13.76 | 973 |
| 2021-10-28 | 13.41 | $13.82 | 3461 |
| 2021-10-27 | 13.29 | $13.74 | 2704 |
| 2021-10-26 | 13.17 | $12.38 | — |
| 2021-10-25 | 13.32 | $13.39 | 6489 |
| 2021-10-22 | 13.27 | $13.35 | 6381 |
| 2021-10-21 | 13.23 | $13.44 | 3461 |
| 2021-10-20 | 13.15 | $13.57 | 324 |
| 2021-10-19 | 13.04 | $13.38 | 1947 |
| 2021-10-18 | 12.95 | $13.33 | 1298 |
| 2021-10-15 | 12.85 | $13.30 | 541 |
| 2021-10-14 | 12.75 | $13.39 | 2704 |
| 2021-10-13 | 12.61 | $13.17 | 9302 |
| 2021-10-12 | 12.49 | $12.92 | 973 |
| 2021-10-11 | 12.40 | $11.83 | 2704 |
| 2021-10-08 | 12.53 | $12.98 | 2812 |
| 2021-10-07 | 12.44 | $12.86 | 324 |
| 2021-10-06 | 12.36 | $12.74 | 973 |
| 2021-10-05 | 12.30 | $12.77 | 2488 |
| 2021-10-04 | 12.22 | $11.71 | — |
| 2021-10-01 | 12.35 | $12.67 | 6057 |
| 2021-09-30 | 12.30 | $12.22 | 9085 |
| 2021-09-29 | 12.34 | $12.31 | 38180 |
| 2021-09-28 | 12.36 | $12.37 | 1947 |
| 2021-09-27 | 12.38 | $12.69 | 32772 |
| 2021-09-24 | 12.33 | $12.76 | 448 |
| 2021-09-23 | 12.27 | $11.65 | — |
| 2021-09-22 | 12.43 | $11.65 | — |
| 2021-09-21 | 12.61 | $12.60 | 108 |
| 2021-09-20 | 12.63 | $12.46 | 6814 |
| 2021-09-17 | 12.68 | $12.94 | 8544 |
| 2021-09-16 | 12.63 | $12.09 | — |
| 2021-09-15 | 12.76 | $12.09 | — |
| 2021-09-14 | 12.91 | $13.08 | 1298 |
| 2021-09-13 | 12.87 | $13.14 | 2488 |
| 2021-09-10 | 12.82 | $12.91 | 757 |
| 2021-09-09 | 12.81 | $13.09 | 1190 |
| 2021-09-08 | 12.75 | $13.04 | 3353 |
| 2021-09-07 | 12.70 | $12.88 | 7355 |
| 2021-09-03 | 12.67 | $13.14 | 1514 |
| 2021-09-02 | 12.59 | $13.10 | 2055 |
| 2021-09-01 | 12.50 | $12.04 | — |
| 2021-08-31 | 12.63 | $13.02 | 2271 |
| 2021-08-30 | 12.57 | $11.91 | — |
| 2021-08-27 | 12.73 | $12.88 | 541 |
| 2021-08-26 | 12.71 | $12.71 | 13087 |
| 2021-08-25 | 12.73 | $12.85 | 11032 |
| 2021-08-24 | 12.73 | $12.70 | 1298 |
| 2021-08-23 | 12.75 | $12.67 | 433 |
| 2021-08-20 | 12.79 | $12.55 | 16548 |
| 2021-08-19 | 12.86 | $12.30 | 13520 |
| 2021-08-18 | 13.00 | $12.71 | 3028 |
| 2021-08-17 | 13.07 | $12.66 | 1731 |
| 2021-08-16 | 13.16 | $13.02 | 2920 |
| 2021-08-13 | 13.19 | $13.25 | 2163 |
| 2021-08-12 | 13.18 | $13.37 | 649 |
| 2021-08-11 | 13.15 | $12.41 | — |
| 2021-08-10 | 13.30 | $13.42 | 1622 |
| 2021-08-09 | 13.27 | $13.36 | 2379 |
| 2021-08-06 | 13.25 | $13.39 | 324 |
| 2021-08-05 | 13.22 | $13.48 | 4975 |
| 2021-08-04 | 13.17 | $13.23 | 865 |
| 2021-08-03 | 13.16 | $13.59 | 4975 |
| 2021-08-02 | 13.07 | $12.46 | — |
| 2021-07-30 | 13.20 | $13.48 | 2704 |
| 2021-07-29 | 13.14 | $13.55 | 108 |
| 2021-07-28 | 13.06 | $13.47 | 3137 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
7.96
2026-07-24
Close Price
$7.93
Vol: 12647
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
6.20
Average
8.66
Maximum
13.89
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 7.96 | $7.93 | 12647 |
| 2026-07-23 | 7.96 | $7.94 | 500 |
| 2026-07-22 | 7.95 | $7.94 | 9313 |
| 2026-07-21 | 7.94 | $7.91 | 4429 |
| 2026-07-20 | 7.94 | $7.93 | 15011 |
| 2026-07-17 | 7.94 | $7.92 | 63800 |
| 2026-07-16 | 7.93 | $7.96 | 4920 |
| 2026-07-15 | 7.91 | $7.96 | 23000 |
| 2026-07-14 | 7.89 | $7.88 | 34600 |
| 2026-07-13 | 7.88 | $7.78 | 47311 |
| 2026-07-10 | 7.90 | $7.89 | 2600 |
| 2026-07-09 | 7.89 | $7.89 | 2600 |
| 2026-07-08 | 7.88 | $7.89 | 2600 |
| 2026-07-07 | 7.86 | $7.89 | 19100 |
| 2026-07-06 | 7.84 | $7.84 | 2600 |
| 2026-07-02 | 7.83 | $7.84 | 7900 |
| 2026-07-01 | 7.82 | $7.75 | 2600 |
| 2026-06-30 | 7.83 | $7.75 | 157820 |
| 2026-06-29 | 7.84 | $7.79 | 159900 |
| 2026-06-26 | 7.85 | $7.87 | 13046 |
| 2026-06-25 | 7.82 | $7.74 | 500 |
| 2026-06-24 | 7.83 | $7.74 | 21800 |
| 2026-06-23 | 7.85 | $7.77 | 20743 |
| 2026-06-22 | 7.85 | $7.76 | 149409 |
| 2026-06-18 | 7.86 | $7.90 | 142448 |
| 2026-06-17 | 7.82 | $7.75 | 59711 |
| 2026-06-16 | 7.82 | $7.94 | 931210 |
| 2026-06-15 | 7.75 | $7.96 | 7343 |
| 2026-06-12 | 7.67 | $7.88 | 112401 |
| 2026-06-11 | 7.59 | $8.16 | 2200 |
| 2026-06-10 | 7.41 | $7.47 | — |
| 2026-06-09 | 7.41 | $7.47 | 5100 |
| 2026-06-08 | 7.40 | $7.35 | 4000 |
| 2026-06-05 | 7.44 | $7.37 | 128 |
| 2026-06-04 | 7.48 | $7.54 | — |
| 2026-06-03 | 7.47 | $7.54 | 100 |
| 2026-06-02 | 7.46 | $7.54 | 638 |
| 2026-06-01 | 7.46 | $7.44 | 900 |
| 2026-05-29 | 7.48 | $7.52 | 170 |
| 2026-05-28 | 7.48 | $7.52 | 7812 |
| 2026-05-27 | 7.49 | $7.44 | 4900 |
| 2026-05-26 | 7.52 | $7.44 | 9100 |
| 2026-05-22 | 7.56 | $7.57 | 2100 |
| 2026-05-21 | 7.57 | $7.57 | 2100 |
| 2026-05-20 | 7.58 | $7.57 | 3615 |
| 2026-05-19 | 7.60 | $7.34 | 14600 |
| 2026-05-18 | 7.69 | $7.51 | 200 |
| 2026-05-15 | 7.75 | $7.51 | 1500 |
| 2026-05-14 | 7.82 | $7.72 | 100 |
| 2026-05-13 | 7.84 | $7.56 | 16016 |
| 2026-05-12 | 7.91 | $7.88 | 100 |
| 2026-05-11 | 7.89 | $7.88 | 100 |
| 2026-05-08 | 7.87 | $7.82 | 100 |
| 2026-05-07 | 7.85 | $7.82 | 630 |
| 2026-05-06 | 7.84 | $7.70 | 100 |
| 2026-05-05 | 7.86 | $7.70 | 100 |
| 2026-05-04 | 7.88 | $7.70 | 100 |
| 2026-05-01 | 7.90 | $7.85 | 100 |
| 2026-04-30 | 7.87 | $7.82 | 6120 |
| 2026-04-29 | 7.85 | $7.81 | 200 |
| 2026-04-28 | 7.82 | $7.81 | 200 |
| 2026-04-27 | 7.78 | $7.81 | 7145 |
| 2026-04-24 | 7.73 | $7.84 | 20546 |
| 2026-04-23 | 7.66 | $7.69 | 108100 |
| 2026-04-22 | 7.62 | $7.57 | 200 |
| 2026-04-21 | 7.61 | $7.59 | 7418 |
| 2026-04-20 | 7.58 | $7.55 | 200 |
| 2026-04-17 | 7.57 | $7.68 | 615 |
| 2026-04-16 | 7.50 | $7.67 | 543 |
| 2026-04-15 | 7.42 | $7.65 | 1356 |
| 2026-04-14 | 7.33 | $7.65 | 1356 |
| 2026-04-13 | 7.23 | $7.32 | 1356 |
| 2026-04-10 | 7.20 | $7.32 | 1356 |
| 2026-04-09 | 7.17 | $7.32 | 2000 |
| 2026-04-08 | 7.13 | $7.39 | 6030 |
| 2026-04-07 | 7.06 | $7.25 | 1600 |
| 2026-04-06 | 7.02 | $7.15 | 700 |
| 2026-04-02 | 7.02 | $7.12 | 9511 |
| 2026-04-01 | 7.02 | $7.12 | 1000 |
| 2026-03-31 | 7.02 | $7.01 | 4600 |
| 2026-03-30 | 7.06 | $7.00 | 11213 |
| 2026-03-27 | 7.12 | $7.03 | 10300 |
| 2026-03-26 | 7.19 | $7.16 | 17103 |
| 2026-03-25 | 7.23 | $7.23 | 1502 |
| 2026-03-24 | 7.26 | $7.23 | 100 |
| 2026-03-23 | 7.29 | $7.23 | 11349 |
| 2026-03-20 | 7.34 | $7.18 | 3900 |
| 2026-03-19 | 7.42 | $7.47 | — |
| 2026-03-18 | 7.42 | $7.47 | 300 |
| 2026-03-17 | 7.42 | $7.57 | 2100 |
| 2026-03-16 | 7.39 | $7.44 | 2000 |
| 2026-03-13 | 7.40 | $7.32 | 4500 |
| 2026-03-12 | 7.46 | $7.35 | 400 |
| 2026-03-11 | 7.51 | $7.64 | 6500 |
| 2026-03-10 | 7.49 | $7.64 | 6700 |
| 2026-03-09 | 7.47 | $7.47 | 5400 |
| 2026-03-06 | 7.49 | $7.66 | 2500 |
| 2026-03-05 | 7.46 | $7.32 | 2500 |
| 2026-03-04 | 7.54 | $7.32 | 2500 |
| 2026-03-03 | 7.63 | $7.63 | 2500 |
| 2026-03-02 | 7.65 | $7.60 | 2500 |
| 2026-02-27 | 7.68 | $7.68 | 36100 |
| 2026-02-26 | 7.70 | $7.70 | 2912 |
| 2026-02-25 | 7.71 | $7.73 | 2500 |
| 2026-02-24 | 7.71 | $7.73 | 23700 |
| 2026-02-23 | 7.72 | $7.72 | 4300 |
| 2026-02-20 | 7.73 | $7.71 | 345300 |
| 2026-02-19 | 7.75 | $7.68 | 500 |
| 2026-02-18 | 7.78 | $7.68 | 2401 |
| 2026-02-17 | 7.82 | $7.63 | 300 |
| 2026-02-13 | 7.88 | $7.61 | 3347 |
| 2026-02-12 | 7.96 | $7.77 | 900 |
| 2026-02-11 | 8.01 | $8.01 | — |
| 2026-02-10 | 7.99 | $8.01 | 104908 |
| 2026-02-09 | 7.97 | $7.99 | 4000 |
| 2026-02-06 | 7.95 | $7.91 | 11808 |
| 2026-02-05 | 7.94 | $7.93 | 34500 |
| 2026-02-04 | 7.93 | $7.96 | 400 |
| 2026-02-03 | 7.90 | $7.84 | 1000 |
| 2026-02-02 | 7.90 | $7.92 | 16400 |
| 2026-01-30 | 7.88 | $7.86 | 65916 |
| 2026-01-29 | 7.87 | $7.87 | 19000 |
| 2026-01-28 | 7.85 | $7.83 | 36200 |
| 2026-01-27 | 7.84 | $7.80 | 100 |
| 2026-01-26 | 7.84 | $7.80 | 100 |
| 2026-01-23 | 7.83 | $7.80 | 375219 |
| 2026-01-22 | 7.82 | $7.70 | 4239 |
| 2026-01-21 | 7.84 | $7.64 | 2113 |
| 2026-01-20 | 7.88 | $7.65 | 600 |
| 2026-01-16 | 7.92 | $7.82 | 1200 |
| 2026-01-15 | 7.92 | $7.75 | 201 |
| 2026-01-14 | 7.93 | $7.84 | 2900 |
| 2026-01-13 | 7.92 | $7.90 | 34400 |
| 2026-01-12 | 7.88 | $7.95 | 49600 |
| 2026-01-09 | 7.82 | $7.92 | 17740 |
| 2026-01-08 | 7.75 | $7.81 | 700 |
| 2026-01-07 | 7.69 | $7.81 | 69900 |
| 2026-01-06 | 7.62 | $7.65 | 50200 |
| 2026-01-05 | 7.59 | $7.66 | 26342 |
| 2026-01-02 | 7.55 | $7.50 | 42538 |
| 2025-12-31 | 7.54 | $7.42 | 1000 |
| 2025-12-30 | 7.56 | $7.54 | 38600 |
| 2025-12-29 | 7.54 | $7.50 | 64043 |
| 2025-12-26 | 7.53 | $7.48 | 1700 |
| 2025-12-24 | 7.52 | $7.48 | — |
| 2025-12-23 | 7.51 | $7.48 | 98108 |
| 2025-12-22 | 7.50 | $7.58 | 57710 |
| 2025-12-19 | 7.45 | $7.61 | 136700 |
| 2025-12-18 | 7.38 | $7.58 | 21649 |
| 2025-12-17 | 7.31 | $7.49 | 133904 |
| 2025-12-16 | 7.25 | $7.46 | 66536 |
| 2025-12-15 | 7.18 | $7.31 | 26900 |
| 2025-12-12 | 7.16 | $7.27 | 19239 |
| 2025-12-11 | 7.14 | $7.20 | 7048 |
| 2025-12-10 | 7.14 | $7.24 | 9520 |
| 2025-12-09 | 7.13 | $7.12 | 32800 |
| 2025-12-08 | 7.16 | $7.17 | 35700 |
| 2025-12-05 | 7.18 | $7.22 | 9700 |
| 2025-12-04 | 7.19 | $7.23 | 16842 |
| 2025-12-03 | 7.21 | $7.29 | 33503 |
| 2025-12-02 | 7.21 | $7.42 | — |
| 2025-12-01 | 7.17 | $7.42 | 3199 |
| 2025-11-28 | 7.14 | $7.42 | 41900 |
| 2025-11-26 | 7.09 | $7.39 | 50309 |
| 2025-11-25 | 7.06 | $7.34 | 104121 |
| 2025-11-24 | 7.03 | $7.19 | 48000 |
| 2025-11-21 | 7.05 | $7.08 | 7100 |
| 2025-11-20 | 7.12 | $7.07 | 83011 |
| 2025-11-19 | 7.21 | $7.05 | 6400 |
| 2025-11-18 | 7.33 | $7.13 | 2100 |
| 2025-11-17 | 7.46 | $7.04 | 10900 |
| 2025-11-14 | 7.65 | $7.05 | 45200 |
| 2025-11-13 | 7.88 | $7.89 | 1200 |
| 2025-11-12 | 7.90 | $7.94 | 550 |
| 2025-11-11 | 7.91 | $7.94 | 550 |
| 2025-11-10 | 7.92 | $7.94 | 111141 |
| 2025-11-07 | 7.93 | $8.00 | 6600 |
| 2025-11-06 | 7.94 | $7.98 | 4200 |
| 2025-11-05 | 7.95 | $7.93 | 5448 |
| 2025-11-04 | 7.98 | $7.85 | 18700 |
| 2025-11-03 | 8.04 | $7.93 | 100 |
| 2025-10-31 | 8.10 | $7.93 | 72700 |
| 2025-10-30 | 8.16 | $7.98 | 46300 |
| 2025-10-29 | 8.23 | $8.11 | 7502 |
| 2025-10-28 | 8.27 | $8.24 | 20900 |
| 2025-10-27 | 8.28 | $8.38 | 5500 |
| 2025-10-24 | 8.25 | $8.40 | — |
| 2025-10-23 | 8.21 | $8.40 | 30400 |
| 2025-10-22 | 8.16 | $8.36 | 1325 |
| 2025-10-21 | 8.11 | $8.27 | — |
| 2025-10-20 | 8.07 | $8.27 | 31120 |
| 2025-10-17 | 8.04 | $8.24 | 77024 |
| 2025-10-16 | 8.01 | $8.20 | 88700 |
| 2025-10-15 | 7.99 | $8.07 | — |
| 2025-10-14 | 8.00 | $8.07 | 14000 |
| 2025-10-13 | 8.03 | $8.09 | — |
| 2025-10-10 | 8.06 | $8.09 | — |
| 2025-10-09 | 8.09 | $8.09 | 2600 |
| 2025-10-08 | 8.14 | $8.21 | — |
| 2025-10-07 | 8.16 | $8.21 | — |
| 2025-10-06 | 8.19 | $8.21 | 4430 |
| 2025-10-03 | 8.23 | $8.20 | — |
| 2025-10-02 | 8.29 | $8.20 | 200 |
| 2025-10-01 | 8.36 | $8.18 | 23920 |
| 2025-09-30 | 8.45 | $8.11 | 94000 |
| 2025-09-29 | 8.59 | $8.55 | 20915 |
| 2025-09-26 | 8.62 | $8.54 | 25443 |
| 2025-09-25 | 8.66 | $8.47 | 48000 |
| 2025-09-24 | 8.73 | $8.56 | 41606 |
| 2025-09-23 | 8.79 | $8.62 | 36300 |
| 2025-09-22 | 8.84 | $8.68 | 26434 |
| 2025-09-19 | 8.88 | $8.89 | — |
| 2025-09-18 | 8.87 | $8.89 | — |
| 2025-09-17 | 8.85 | $8.89 | 1000 |
| 2025-09-16 | 8.82 | $8.82 | 100 |
| 2025-09-15 | 8.81 | $8.79 | 600 |
| 2025-09-12 | 8.81 | $8.80 | — |
| 2025-09-11 | 8.80 | $8.80 | 6007 |
| 2025-09-10 | 8.79 | $8.64 | 165220 |
| 2025-09-09 | 8.83 | $8.70 | — |
| 2025-09-08 | 8.85 | $8.70 | 45408 |
| 2025-09-05 | 8.88 | $8.88 | — |
| 2025-09-04 | 8.85 | $8.88 | — |
| 2025-09-03 | 8.82 | $8.88 | — |
| 2025-09-02 | 8.78 | $8.88 | — |
| 2025-08-29 | 8.73 | $8.88 | 1800 |
| 2025-08-28 | 8.66 | $8.88 | 85205 |
| 2025-08-27 | 8.58 | $8.60 | 100 |
| 2025-08-26 | 8.57 | $8.60 | — |
| 2025-08-25 | 8.56 | $8.60 | — |
| 2025-08-22 | 8.54 | $8.60 | 100 |
| 2025-08-21 | 8.52 | $8.60 | 100 |
| 2025-08-20 | 8.50 | $8.60 | 100 |
| 2025-08-19 | 8.47 | $8.58 | 900 |
| 2025-08-18 | 8.44 | $8.60 | 110 |
| 2025-08-15 | 8.39 | $8.62 | 20606 |
| 2025-08-14 | 8.33 | $8.40 | 102 |
| 2025-08-13 | 8.33 | $8.51 | 100 |
| 2025-08-12 | 8.30 | $8.52 | 1218 |
| 2025-08-11 | 8.25 | $8.42 | 5300 |
| 2025-08-08 | 8.23 | $8.41 | 631 |
| 2025-08-07 | 8.21 | $8.39 | 600 |
| 2025-08-06 | 8.19 | $8.03 | — |
| 2025-08-05 | 8.29 | $8.03 | — |
| 2025-08-04 | 8.40 | $8.03 | 1300 |
| 2025-08-01 | 8.55 | $8.39 | — |
| 2025-07-31 | 8.61 | $8.39 | 78500 |
| 2025-07-30 | 8.68 | $8.50 | 55800 |
| 2025-07-29 | 8.73 | $8.59 | 4500 |
| 2025-07-28 | 8.76 | $8.59 | 29200 |
| 2025-07-25 | 8.80 | $8.59 | 16700 |
| 2025-07-24 | 8.84 | $8.64 | 127800 |
| 2025-07-23 | 8.87 | $8.72 | 64013 |
| 2025-07-22 | 8.88 | $8.69 | 209300 |
| 2025-07-21 | 8.90 | $8.68 | — |
| 2025-07-18 | 8.92 | $8.68 | 21948 |
| 2025-07-17 | 8.94 | $8.65 | 74800 |
| 2025-07-16 | 8.97 | $8.72 | 84102 |
| 2025-07-15 | 8.98 | $8.80 | 141800 |
| 2025-07-14 | 8.96 | $8.89 | — |
| 2025-07-11 | 8.89 | $8.89 | 131213 |
| 2025-07-10 | 8.81 | $9.19 | — |
| 2025-07-09 | 8.61 | $9.19 | 118200 |
| 2025-07-08 | 8.36 | $8.82 | 9400 |
| 2025-07-07 | 8.17 | $8.91 | 102100 |
| 2025-07-03 | 7.91 | $7.83 | — |
| 2025-07-02 | 7.93 | $7.83 | 208800 |
| 2025-07-01 | 7.95 | $7.90 | 21000 |
| 2025-06-30 | 7.96 | $7.85 | 156300 |
| 2025-06-27 | 7.98 | $7.90 | 68521 |
| 2025-06-26 | 7.99 | $7.90 | 34400 |
| 2025-06-25 | 7.99 | $7.87 | 15004 |
| 2025-06-24 | 8.01 | $7.90 | — |
| 2025-06-23 | 8.01 | $7.90 | — |
| 2025-06-20 | 8.02 | $7.90 | 107039 |
| 2025-06-18 | 8.02 | $7.91 | — |
| 2025-06-17 | 8.02 | $7.91 | 84400 |
| 2025-06-16 | 8.01 | $8.00 | 61600 |
| 2025-06-13 | 7.97 | $8.00 | 40240 |
| 2025-06-12 | 7.92 | $7.85 | — |
| 2025-06-11 | 7.90 | $7.85 | 37517 |
| 2025-06-10 | 7.87 | $7.81 | — |
| 2025-06-09 | 7.85 | $7.81 | — |
| 2025-06-06 | 7.82 | $7.81 | 26500 |
| 2025-06-05 | 7.77 | $7.76 | — |
| 2025-06-04 | 7.73 | $7.76 | 52800 |
| 2025-06-03 | 7.67 | $7.75 | 58300 |
| 2025-06-02 | 7.61 | $7.76 | 1801 |
| 2025-05-30 | 7.52 | $7.62 | — |
| 2025-05-29 | 7.46 | $7.62 | 63000 |
| 2025-05-28 | 7.38 | $7.36 | 29807 |
| 2025-05-27 | 7.36 | $7.45 | 148646 |
| 2025-05-23 | 7.31 | $7.26 | — |
| 2025-05-22 | 7.31 | $7.26 | — |
| 2025-05-21 | 7.30 | $7.26 | — |
| 2025-05-20 | 7.29 | $7.26 | 24800 |
| 2025-05-19 | 7.28 | $7.25 | — |
| 2025-05-16 | 7.27 | $7.25 | 18300 |
| 2025-05-15 | 7.25 | $7.25 | 14700 |
| 2025-05-14 | 7.22 | $7.26 | 118700 |
| 2025-05-13 | 7.19 | $7.30 | 61400 |
| 2025-05-12 | 7.14 | $7.13 | 7800 |
| 2025-05-09 | 7.12 | $7.09 | 11222 |
| 2025-05-08 | 7.11 | $7.04 | 24507 |
| 2025-05-07 | 7.12 | $7.05 | 21000 |
| 2025-05-06 | 7.12 | $7.12 | 17733 |
| 2025-05-05 | 7.10 | $7.12 | 27601 |
| 2025-05-02 | 7.08 | $7.24 | 63000 |
| 2025-05-01 | 7.01 | $7.05 | — |
| 2025-04-30 | 6.98 | $7.05 | 45605 |
| 2025-04-29 | 6.95 | $7.05 | — |
| 2025-04-28 | 6.91 | $7.05 | 116240 |
| 2025-04-25 | 6.86 | $6.93 | 47302 |
| 2025-04-24 | 6.84 | $6.95 | 102802 |
| 2025-04-23 | 6.81 | $6.97 | — |
| 2025-04-22 | 6.76 | $6.97 | — |
| 2025-04-21 | 6.71 | $6.97 | — |
| 2025-04-17 | 6.64 | $6.97 | 98400 |
| 2025-04-16 | 6.57 | $6.60 | — |
| 2025-04-15 | 6.59 | $6.60 | — |
| 2025-04-14 | 6.63 | $6.60 | — |
| 2025-04-11 | 6.67 | $6.60 | 75831 |
| 2025-04-10 | 6.73 | $6.59 | 13900 |
| 2025-04-09 | 6.80 | $6.77 | 29800 |
| 2025-04-08 | 6.84 | $6.64 | 40200 |
| 2025-04-07 | 6.92 | $6.64 | 25615 |
| 2025-04-04 | 7.03 | $6.94 | 126400 |
| 2025-04-03 | 7.06 | $7.14 | 109500 |
| 2025-04-02 | 7.03 | $7.01 | — |
| 2025-04-01 | 7.04 | $7.01 | 27700 |
| 2025-03-31 | 7.06 | $7.01 | 19000 |
| 2025-03-28 | 7.07 | $6.97 | 13400 |
| 2025-03-27 | 7.10 | $7.00 | 10000 |
| 2025-03-26 | 7.13 | $7.10 | 38617 |
| 2025-03-25 | 7.13 | $7.04 | 21200 |
| 2025-03-24 | 7.15 | $7.07 | 35700 |
| 2025-03-21 | 7.16 | $7.17 | — |
| 2025-03-20 | 7.14 | $7.17 | — |
| 2025-03-19 | 7.12 | $7.17 | — |
| 2025-03-18 | 7.09 | $7.17 | — |
| 2025-03-17 | 7.05 | $7.17 | 84700 |
| 2025-03-14 | 7.00 | $6.94 | 4600 |
| 2025-03-13 | 7.02 | $6.91 | — |
| 2025-03-12 | 7.04 | $6.91 | 600 |
| 2025-03-11 | 7.08 | $6.82 | 59100 |
| 2025-03-10 | 7.14 | $7.12 | — |
| 2025-03-07 | 7.12 | $7.12 | — |
| 2025-03-06 | 7.10 | $7.12 | 26900 |
| 2025-03-05 | 7.07 | $7.00 | 2000 |
| 2025-03-04 | 7.07 | $6.78 | 17600 |
| 2025-03-03 | 7.14 | $6.97 | 5400 |
| 2025-02-28 | 7.16 | $6.98 | 46200 |
| 2025-02-27 | 7.18 | $7.19 | — |
| 2025-02-26 | 7.13 | $7.19 | 1422 |
| 2025-02-25 | 7.07 | $6.67 | 934 |
| 2025-02-24 | 7.16 | $7.10 | — |
| 2025-02-21 | 7.12 | $7.10 | — |
| 2025-02-20 | 7.08 | $7.10 | — |
| 2025-02-19 | 7.03 | $7.10 | — |
| 2025-02-18 | 6.96 | $7.10 | 2840 |
| 2025-02-14 | 6.87 | $7.03 | 4813 |
| 2025-02-13 | 6.78 | $6.77 | — |
| 2025-02-12 | 6.76 | $6.77 | 20701 |
| 2025-02-11 | 6.73 | $6.72 | 29804 |
| 2025-02-10 | 6.70 | $6.76 | 79200 |
| 2025-02-07 | 6.66 | $6.73 | — |
| 2025-02-06 | 6.61 | $6.73 | 66817 |
| 2025-02-05 | 6.56 | $6.74 | 2545 |
| 2025-02-04 | 6.49 | $6.58 | 6417 |
| 2025-02-03 | 6.46 | $6.40 | 12510 |
| 2025-01-31 | 6.47 | $6.42 | 325100 |
| 2025-01-30 | 6.48 | $6.57 | 87930 |
| 2025-01-29 | 6.45 | $6.43 | 5400 |
| 2025-01-28 | 6.46 | $6.54 | 30100 |
| 2025-01-27 | 6.43 | $6.45 | 1100 |
| 2025-01-24 | 6.43 | $6.43 | 13539 |
| 2025-01-23 | 6.43 | $6.41 | 206 |
| 2025-01-22 | 6.45 | $6.35 | 8900 |
| 2025-01-21 | 6.48 | $6.68 | 54000 |
| 2025-01-17 | 6.42 | $6.38 | 54200 |
| 2025-01-16 | 6.44 | $6.41 | 90700 |
| 2025-01-15 | 6.46 | $6.55 | 900 |
| 2025-01-14 | 6.44 | $6.44 | — |
| 2025-01-13 | 6.46 | $6.44 | 706 |
| 2025-01-10 | 6.47 | $6.43 | 824 |
| 2025-01-08 | 6.50 | $6.54 | 403 |
| 2025-01-07 | 6.50 | $6.57 | 6400 |
| 2025-01-06 | 6.49 | $6.63 | 7200 |
| 2025-01-03 | 6.46 | $6.57 | 1400 |
| 2025-01-02 | 6.45 | $6.47 | 927 |
| 2024-12-31 | 6.47 | $6.47 | 3000 |
| 2024-12-30 | 6.49 | $6.50 | 17761 |
| 2024-12-27 | 6.52 | $6.47 | 4489 |
| 2024-12-26 | 6.56 | $6.93 | — |
| 2024-12-24 | 6.46 | $6.51 | 657 |
| 2024-12-23 | 6.49 | $6.47 | 75816 |
| 2024-12-20 | 6.53 | $6.52 | 5199 |
| 2024-12-19 | 6.58 | $6.49 | 95406 |
| 2024-12-18 | 6.64 | $6.55 | 3187 |
| 2024-12-17 | 6.71 | $6.77 | 50765 |
| 2024-12-16 | 6.72 | $6.77 | 1337 |
| 2024-12-13 | 6.74 | $6.80 | 207 |
| 2024-12-12 | 6.75 | $6.95 | 44890 |
| 2024-12-11 | 6.73 | $7.00 | 39428 |
| 2024-12-10 | 6.69 | $6.70 | 245865 |
| 2024-12-09 | 6.74 | $6.75 | 306163 |
| 2024-12-06 | 6.78 | $6.78 | 121860 |
| 2024-12-05 | 6.84 | $6.92 | 88274 |
| 2024-12-04 | 6.86 | $6.92 | 29561 |
| 2024-12-03 | 6.89 | $6.99 | 48037 |
| 2024-12-02 | 6.91 | $6.96 | 44426 |
| 2024-11-29 | 6.96 | $7.10 | 241902 |
| 2024-11-27 | 6.97 | $7.09 | 3510 |
| 2024-11-26 | 6.99 | $7.02 | 6404 |
| 2024-11-25 | 7.04 | $7.14 | 7054 |
| 2024-11-22 | 7.07 | $7.04 | 5216 |
| 2024-11-21 | 7.15 | $7.08 | 1514 |
| 2024-11-20 | 7.23 | $7.04 | 10308 |
| 2024-11-19 | 7.35 | $7.72 | — |
| 2024-11-18 | 7.28 | $7.25 | 6511 |
| 2024-11-15 | 7.36 | $7.13 | 87644 |
| 2024-11-14 | 7.49 | $7.20 | 28151 |
| 2024-11-13 | 7.62 | $7.31 | 86527 |
| 2024-11-12 | 7.76 | $8.12 | — |
| 2024-11-11 | 7.67 | $7.62 | 56008 |
| 2024-11-08 | 7.73 | $8.29 | — |
| 2024-11-07 | 7.59 | $7.78 | 62411 |
| 2024-11-06 | 7.58 | $7.59 | 17504 |
| 2024-11-05 | 7.63 | $7.61 | 26671 |
| 2024-11-04 | 7.70 | $8.00 | — |
| 2024-11-01 | 7.65 | $7.51 | 31094 |
| 2024-10-31 | 7.76 | $7.62 | 29904 |
| 2024-10-30 | 7.86 | $7.76 | 4356 |
| 2024-10-29 | 7.94 | $7.80 | 107 |
| 2024-10-28 | 8.03 | $8.33 | — |
| 2024-10-25 | 7.97 | $7.82 | 220 |
| 2024-10-24 | 8.06 | $7.90 | 949 |
| 2024-10-23 | 8.14 | $8.01 | 35459 |
| 2024-10-22 | 8.21 | $8.49 | — |
| 2024-10-21 | 8.15 | $7.97 | 11640 |
| 2024-10-18 | 8.24 | $8.04 | 16732 |
| 2024-10-17 | 8.33 | $8.57 | 9860 |
| 2024-10-16 | 8.27 | $8.57 | 6573 |
| 2024-10-15 | 8.19 | $8.05 | 77777 |
| 2024-10-14 | 8.27 | $8.46 | 16714 |
| 2024-10-11 | 8.23 | $7.94 | 483 |
| 2024-10-10 | 8.36 | $7.95 | 18920 |
| 2024-10-09 | 8.50 | $8.76 | 26855 |
| 2024-10-08 | 8.42 | $8.23 | 35104 |
| 2024-10-07 | 8.49 | $8.30 | 36134 |
| 2024-10-04 | 8.55 | $8.26 | 9996 |
| 2024-10-03 | 8.64 | $8.24 | 37366 |
| 2024-10-02 | 8.75 | $8.40 | 43062 |
| 2024-10-01 | 8.83 | $9.01 | 15118 |
| 2024-09-30 | 8.73 | $8.50 | 18645 |
| 2024-09-27 | 8.77 | $8.51 | 7216 |
| 2024-09-26 | 8.81 | $8.48 | 23143 |
| 2024-09-25 | 8.85 | $9.16 | 18874 |
| 2024-09-24 | 8.69 | $8.60 | 19433 |
| 2024-09-23 | 8.67 | $8.57 | 1093 |
| 2024-09-20 | 8.65 | $8.49 | 14179 |
| 2024-09-19 | 8.64 | $8.44 | 50407 |
| 2024-09-18 | 8.64 | $8.41 | 40373 |
| 2024-09-17 | 8.65 | $8.89 | 22630 |
| 2024-09-16 | 8.50 | $8.35 | 18791 |
| 2024-09-13 | 8.48 | $8.30 | 44464 |
| 2024-09-12 | 8.47 | $8.35 | 17465 |
| 2024-09-11 | 8.43 | $8.22 | 62504 |
| 2024-09-10 | 8.42 | $8.43 | 38875 |
| 2024-09-09 | 8.34 | $8.43 | 13240 |
| 2024-09-06 | 8.23 | $8.43 | 34086 |
| 2024-09-05 | 8.10 | $8.43 | 41973 |
| 2024-09-04 | 7.93 | $7.92 | 28022 |
| 2024-09-03 | 7.88 | $7.72 | 11115 |
| 2024-08-30 | 7.87 | $7.76 | 23870 |
| 2024-08-29 | 7.85 | $8.24 | 99065 |
| 2024-08-28 | 7.67 | $8.24 | 55307 |
| 2024-08-27 | 7.45 | $7.74 | 128944 |
| 2024-08-26 | 7.33 | $7.54 | 2773 |
| 2024-08-23 | 7.25 | $7.31 | 21212 |
| 2024-08-22 | 7.22 | $7.14 | 11961 |
| 2024-08-21 | 7.24 | $7.21 | 33829 |
| 2024-08-20 | 7.24 | $7.51 | 36809 |
| 2024-08-19 | 7.15 | $7.05 | 29985 |
| 2024-08-16 | 7.18 | $6.95 | 52202 |
| 2024-08-15 | 7.25 | $6.95 | 72882 |
| 2024-08-14 | 7.33 | $7.42 | 1784 |
| 2024-08-13 | 7.28 | $7.42 | 19531 |
| 2024-08-12 | 7.22 | $6.97 | 22498 |
| 2024-08-09 | 7.28 | $7.53 | 30705 |
| 2024-08-08 | 7.18 | $7.07 | 66715 |
| 2024-08-07 | 7.21 | $7.27 | 33241 |
| 2024-08-06 | 7.17 | $6.83 | 8725 |
| 2024-08-05 | 7.26 | $6.97 | 492 |
| 2024-08-02 | 7.33 | $6.87 | 22526 |
| 2024-08-01 | 7.44 | $7.51 | 60190 |
| 2024-07-31 | 7.36 | $7.51 | 44509 |
| 2024-07-30 | 7.27 | $7.05 | 25786 |
| 2024-07-29 | 7.30 | $7.42 | 13616 |
| 2024-07-26 | 7.22 | $6.97 | 1384 |
| 2024-07-25 | 7.26 | $7.34 | 7418 |
| 2024-07-24 | 7.18 | $7.34 | 4132 |
| 2024-07-23 | 7.09 | $6.89 | 67507 |
| 2024-07-22 | 7.12 | $6.99 | 36654 |
| 2024-07-19 | 7.11 | $7.45 | 16902 |
| 2024-07-18 | 6.96 | $7.00 | 22204 |
| 2024-07-17 | 6.92 | $7.05 | 20553 |
| 2024-07-16 | 6.85 | $7.25 | 71458 |
| 2024-07-15 | 6.70 | $6.81 | 28112 |
| 2024-07-12 | 6.65 | $6.83 | 4921 |
| 2024-07-11 | 6.59 | $6.75 | 84554 |
| 2024-07-10 | 6.54 | $6.59 | 56514 |
| 2024-07-09 | 6.53 | $6.59 | 73023 |
| 2024-07-08 | 6.52 | $6.51 | 3085 |
| 2024-07-05 | 6.53 | $6.62 | 508 |
| 2024-07-03 | 6.51 | $6.59 | 3435 |
| 2024-07-02 | 6.50 | $6.59 | 16404 |
| 2024-07-01 | 6.49 | $6.76 | 52725 |
| 2024-06-28 | 6.42 | $6.76 | 33992 |
| 2024-06-27 | 6.34 | $6.35 | 38069 |
| 2024-06-26 | 6.38 | $6.36 | 5100 |
| 2024-06-25 | 6.42 | $6.52 | 916 |
| 2024-06-24 | 6.42 | $6.43 | 751 |
| 2024-06-21 | 6.46 | $6.32 | 6673 |
| 2024-06-20 | 6.54 | $6.43 | 41110 |
| 2024-06-18 | 6.60 | $6.40 | 22135 |
| 2024-06-17 | 6.69 | $6.46 | 19122 |
| 2024-06-14 | 6.78 | $6.91 | 2723 |
| 2024-06-13 | 6.75 | $6.49 | 34410 |
| 2024-06-12 | 6.85 | $7.01 | 23569 |
| 2024-06-11 | 6.80 | $6.58 | 42884 |
| 2024-06-10 | 6.89 | $6.63 | 30829 |
| 2024-06-07 | 6.97 | $6.67 | 9536 |
| 2024-06-06 | 7.06 | $7.17 | 249868 |
| 2024-06-05 | 7.01 | $7.17 | 62162 |
| 2024-06-04 | 6.94 | $7.17 | 2254 |
| 2024-06-03 | 6.87 | $7.17 | 9296 |
| 2024-05-31 | 6.77 | $6.73 | 53241 |
| 2024-05-30 | 6.80 | $6.57 | 445 |
| 2024-05-29 | 6.88 | $6.62 | 11255 |
| 2024-05-28 | 6.96 | $6.80 | 2702 |
| 2024-05-24 | 7.01 | $6.83 | 23528 |
| 2024-05-23 | 7.05 | $6.80 | 13343 |
| 2024-05-22 | 7.11 | $6.99 | 2930 |
| 2024-05-21 | 7.13 | $6.99 | 31742 |
| 2024-05-20 | 7.14 | $7.08 | 2006 |
| 2024-05-17 | 7.13 | $7.43 | 34649 |
| 2024-05-16 | 7.00 | $7.43 | 78782 |
| 2024-05-15 | 6.84 | $6.98 | 26383 |
| 2024-05-14 | 6.78 | $6.76 | 27866 |
| 2024-05-13 | 6.79 | $6.70 | 42449 |
| 2024-05-10 | 6.82 | $6.70 | 2915 |
| 2024-05-09 | 6.85 | $6.70 | 21397 |
| 2024-05-08 | 6.89 | $7.15 | 28076 |
| 2024-05-07 | 6.79 | $6.71 | 33208 |
| 2024-05-06 | 6.81 | $7.14 | 15681 |
| 2024-05-03 | 6.70 | $6.70 | 36153 |
| 2024-05-02 | 6.71 | $6.93 | 70707 |
| 2024-05-01 | 6.64 | $6.54 | 7050 |
| 2024-04-30 | 6.68 | $6.53 | 16756 |
| 2024-04-29 | 6.74 | $6.60 | 48210 |
| 2024-04-26 | 6.79 | $6.64 | 2000 |
| 2024-04-25 | 6.84 | $6.64 | 10700 |
| 2024-04-24 | 6.90 | $7.11 | 4883 |
| 2024-04-23 | 6.82 | $7.11 | 22630 |
| 2024-04-22 | 6.72 | $6.68 | 21842 |
| 2024-04-19 | 6.74 | $6.63 | 52115 |
| 2024-04-18 | 6.78 | $6.52 | 13558 |
| 2024-04-17 | 6.86 | $6.98 | 39156 |
| 2024-04-16 | 6.81 | $6.98 | 51363 |
| 2024-04-15 | 6.76 | $6.55 | 35400 |
| 2024-04-12 | 6.83 | $6.59 | 47300 |
| 2024-04-11 | 6.90 | $6.70 | 31725 |
| 2024-04-10 | 6.96 | $6.70 | 24315 |
| 2024-04-09 | 7.02 | $7.29 | 29954 |
| 2024-04-08 | 6.91 | $6.85 | 14380 |
| 2024-04-05 | 6.91 | $7.16 | 8545 |
| 2024-04-04 | 6.82 | $6.72 | 15392 |
| 2024-04-03 | 6.85 | $7.04 | 72585 |
| 2024-04-02 | 6.78 | $6.61 | 33846 |
| 2024-04-01 | 6.83 | $6.75 | 41292 |
| 2024-03-28 | 6.85 | $7.18 | 34743 |
| 2024-03-27 | 6.73 | $6.74 | 121812 |
| 2024-03-26 | 6.73 | $7.06 | 162823 |
| 2024-03-25 | 6.63 | $6.63 | 75535 |
| 2024-03-22 | 6.65 | $6.63 | 170481 |
| 2024-03-21 | 6.67 | $6.72 | 47953 |
| 2024-03-20 | 6.67 | $6.64 | 16898 |
| 2024-03-19 | 6.70 | $6.92 | 25635 |
| 2024-03-18 | 6.64 | $6.92 | 94 |
| 2024-03-15 | 6.58 | $6.50 | 18020 |
| 2024-03-14 | 6.64 | $6.48 | 3815 |
| 2024-03-13 | 6.71 | $7.04 | 563 |
| 2024-03-12 | 6.63 | $6.61 | 43840 |
| 2024-03-11 | 6.68 | $6.66 | 17278 |
| 2024-03-08 | 6.72 | $6.73 | 27355 |
| 2024-03-07 | 6.74 | $6.73 | 25532 |
| 2024-03-06 | 6.78 | $7.11 | 26855 |
| 2024-03-05 | 6.70 | $6.68 | 17497 |
| 2024-03-04 | 6.75 | $7.04 | 12583 |
| 2024-03-01 | 6.70 | $6.61 | 32629 |
| 2024-02-29 | 6.78 | $7.07 | 48171 |
| 2024-02-28 | 6.73 | $6.64 | 31698 |
| 2024-02-27 | 6.81 | $6.72 | 11688 |
| 2024-02-26 | 6.89 | $6.72 | 7913 |
| 2024-02-23 | 6.98 | $6.90 | 34456 |
| 2024-02-22 | 7.05 | $6.94 | 19692 |
| 2024-02-21 | 7.11 | $7.49 | 30283 |
| 2024-02-20 | 7.02 | $7.03 | 13442 |
| 2024-02-16 | 7.06 | $7.12 | 28799 |
| 2024-02-15 | 7.08 | $7.14 | 5647 |
| 2024-02-14 | 7.10 | $7.07 | 46629 |
| 2024-02-13 | 7.15 | $7.00 | 51481 |
| 2024-02-12 | 7.24 | $7.28 | 56564 |
| 2024-02-09 | 7.26 | $7.45 | 12395 |
| 2024-02-08 | 7.23 | $7.45 | 27794 |
| 2024-02-07 | 7.19 | $7.00 | 11201 |
| 2024-02-06 | 7.29 | $7.25 | 43900 |
| 2024-02-05 | 7.34 | $7.13 | 7493 |
| 2024-02-02 | 7.44 | $7.27 | 30834 |
| 2024-02-01 | 7.51 | $7.88 | 939 |
| 2024-01-31 | 7.41 | $7.40 | 32499 |
| 2024-01-30 | 7.44 | $7.42 | 47189 |
| 2024-01-29 | 7.48 | $7.45 | 37249 |
| 2024-01-26 | 7.51 | $7.45 | 36535 |
| 2024-01-25 | 7.55 | $7.45 | 23354 |
| 2024-01-24 | 7.59 | $7.45 | 19625 |
| 2024-01-23 | 7.65 | $7.91 | 10141 |
| 2024-01-22 | 7.58 | $7.43 | 34415 |
| 2024-01-19 | 7.64 | $7.37 | 57053 |
| 2024-01-18 | 7.73 | $7.67 | 9484 |
| 2024-01-17 | 7.75 | $7.20 | 5276 |
| 2024-01-16 | 7.91 | $7.48 | 43216 |
| 2024-01-12 | 8.02 | $7.87 | 17184 |
| 2024-01-11 | 8.03 | $7.87 | 50518 |
| 2024-01-10 | 8.04 | $7.87 | 2911 |
| 2024-01-09 | 8.05 | $7.87 | 6385 |
| 2024-01-08 | 8.05 | $7.87 | 3380 |
| 2024-01-05 | 8.05 | $7.87 | 13334 |
| 2024-01-04 | 8.04 | $7.87 | 1784 |
| 2024-01-03 | 8.03 | $7.87 | 6667 |
| 2024-01-02 | 8.01 | $7.87 | 17653 |
| 2023-12-29 | 7.98 | $7.39 | 4436 |
| 2023-12-28 | 8.08 | $7.97 | 7136 |
| 2023-12-27 | 8.02 | $8.39 | 9545 |
| 2023-12-26 | 7.81 | $8.39 | 31489 |
| 2023-12-22 | 7.54 | $7.48 | 34252 |
| 2023-12-21 | 7.50 | $7.21 | 73999 |
| 2023-12-20 | 7.54 | $7.31 | 48136 |
| 2023-12-19 | 7.54 | $8.12 | 53434 |
| 2023-12-18 | 7.29 | $7.24 | 85101 |
| 2023-12-15 | 7.25 | $7.54 | 99222 |
| 2023-12-14 | 7.10 | $7.61 | 91817 |
| 2023-12-13 | 6.90 | $7.01 | 63632 |
| 2023-12-12 | 6.85 | $6.68 | 6299 |
| 2023-12-11 | 6.89 | $6.82 | 26206 |
| 2023-12-08 | 6.89 | $6.90 | 18044 |
| 2023-12-07 | 6.86 | $6.91 | 17060 |
| 2023-12-06 | 6.82 | $6.94 | 65634 |
| 2023-12-05 | 6.76 | $6.89 | 85148 |
| 2023-12-04 | 6.71 | $6.84 | 55995 |
| 2023-12-01 | 6.66 | $6.75 | 518069 |
| 2023-11-30 | 6.63 | $6.52 | 283818 |
| 2023-11-29 | 6.66 | $6.53 | 214486 |
| 2023-11-28 | 6.70 | $6.56 | 32204 |
| 2023-11-27 | 6.73 | $6.56 | 45078 |
| 2023-11-24 | 6.78 | $6.61 | 18844 |
| 2023-11-22 | 6.82 | $6.58 | 55349 |
| 2023-11-21 | 6.87 | $6.65 | 45282 |
| 2023-11-20 | 6.91 | $6.73 | 51427 |
| 2023-11-17 | 6.94 | $7.31 | 2052 |
| 2023-11-16 | 6.79 | $6.52 | 51090 |
| 2023-11-15 | 6.85 | $7.20 | 50758 |
| 2023-11-14 | 6.71 | $6.42 | 114145 |
| 2023-11-13 | 6.78 | $7.16 | 16771 |
| 2023-11-10 | 6.64 | $6.39 | 22962 |
| 2023-11-09 | 6.71 | $7.35 | 12043 |
| 2023-11-08 | 6.49 | $6.56 | 8786 |
| 2023-11-07 | 6.48 | $6.64 | 21765 |
| 2023-11-06 | 6.44 | $6.77 | 41551 |
| 2023-11-03 | 6.35 | $6.72 | 6236 |
| 2023-11-02 | 6.25 | $6.56 | 23809 |
| 2023-11-01 | 6.20 | $6.25 | 16422 |
| 2023-10-31 | 6.23 | $6.26 | 47135 |
| 2023-10-30 | 6.27 | $6.21 | 58378 |
| 2023-10-27 | 6.35 | $6.18 | 116333 |
| 2023-10-26 | 6.45 | $6.28 | 46989 |
| 2023-10-25 | 6.54 | $6.29 | 46336 |
| 2023-10-24 | 6.66 | $7.21 | 50579 |
| 2023-10-23 | 6.52 | $6.43 | 35552 |
| 2023-10-20 | 6.59 | $6.58 | 40463 |
| 2023-10-19 | 6.64 | $6.67 | 15259 |
| 2023-10-18 | 6.67 | $6.75 | 27075 |
| 2023-10-17 | 6.69 | $6.95 | 30881 |
| 2023-10-16 | 6.66 | $6.89 | 17588 |
| 2023-10-13 | 6.64 | $6.76 | 29460 |
| 2023-10-12 | 6.66 | $6.74 | 1586 |
| 2023-10-11 | 6.70 | $6.94 | 47923 |
| 2023-10-10 | 6.69 | $7.39 | 20606 |
| 2023-10-09 | 6.54 | $7.39 | 39740 |
| 2023-10-06 | 6.37 | $6.59 | 36345 |
| 2023-10-05 | 6.42 | $6.50 | 14964 |
| 2023-10-04 | 6.51 | $6.45 | 33818 |
| 2023-10-03 | 6.66 | $6.34 | 56776 |
| 2023-10-02 | 6.87 | $6.56 | 30288 |
| 2023-09-29 | 7.07 | $6.97 | 568 |
| 2023-09-28 | 7.19 | $6.89 | 44231 |
| 2023-09-27 | 7.37 | $6.84 | 55063 |
| 2023-09-26 | 7.61 | $7.02 | 20788 |
| 2023-09-25 | 7.85 | $7.31 | 34887 |
| 2023-09-22 | 8.04 | $7.39 | 33997 |
| 2023-09-21 | 8.26 | $8.53 | 58875 |
| 2023-09-20 | 8.16 | $8.53 | 357 |
| 2023-09-19 | 8.04 | $7.61 | 11162 |
| 2023-09-18 | 8.18 | $7.71 | 4690 |
| 2023-09-15 | 8.33 | $8.35 | 68866 |
| 2023-09-14 | 8.30 | $8.35 | 22836 |
| 2023-09-13 | 8.26 | $8.35 | 56288 |
| 2023-09-12 | 8.21 | $7.45 | 16742 |
| 2023-09-11 | 8.44 | $8.53 | 41837 |
| 2023-09-08 | 8.37 | $8.53 | 61863 |
| 2023-09-07 | 8.28 | $8.53 | 71876 |
| 2023-09-06 | 8.17 | $8.53 | 81890 |
| 2023-09-05 | 8.04 | $7.61 | 2613 |
| 2023-09-01 | 8.17 | $7.68 | 2526 |
| 2023-08-31 | 8.30 | $8.50 | 41257 |
| 2023-08-30 | 8.21 | $8.50 | 20940 |
| 2023-08-29 | 8.08 | $8.50 | 10782 |
| 2023-08-28 | 7.93 | $8.50 | 5703 |
| 2023-08-25 | 7.75 | $7.58 | 4234 |
| 2023-08-24 | 7.82 | $7.62 | 1001 |
| 2023-08-23 | 7.90 | $8.42 | 624 |
| 2023-08-22 | 7.73 | $7.51 | 8200 |
| 2023-08-21 | 7.83 | $7.52 | 30073 |
| 2023-08-18 | 7.93 | $7.63 | 1000 |
| 2023-08-17 | 8.03 | $8.41 | 268 |
| 2023-08-16 | 7.90 | $8.41 | — |
| 2023-08-15 | 7.75 | $7.50 | 3975 |
| 2023-08-14 | 7.85 | $7.64 | 1615 |
| 2023-08-11 | 7.93 | $7.64 | 5028 |
| 2023-08-10 | 8.03 | $7.86 | 28086 |
| 2023-08-09 | 8.07 | $7.95 | 42656 |
| 2023-08-08 | 8.10 | $7.75 | 9700 |
| 2023-08-07 | 8.20 | $8.65 | — |
| 2023-08-04 | 8.04 | $8.65 | — |
| 2023-08-03 | 7.83 | $7.72 | 10510 |
| 2023-08-02 | 7.88 | $7.72 | 4221 |
| 2023-08-01 | 7.94 | $7.81 | 43450 |
| 2023-07-31 | 7.99 | $7.78 | 2610 |
| 2023-07-28 | 8.05 | $7.76 | 7747 |
| 2023-07-27 | 8.13 | $7.97 | 440 |
| 2023-07-26 | 8.17 | $8.05 | 400 |
| 2023-07-25 | 8.18 | $7.99 | 9353 |
| 2023-07-24 | 8.22 | $8.07 | 600 |
| 2023-07-21 | 8.24 | $7.94 | 19100 |
| 2023-07-20 | 8.30 | $8.93 | 178 |
| 2023-07-19 | 8.06 | $7.97 | 20600 |
| 2023-07-18 | 8.07 | $7.90 | 15000 |
| 2023-07-17 | 8.10 | $7.86 | 2500 |
| 2023-07-14 | 8.15 | $8.80 | 133 |
| 2023-07-13 | 7.91 | $7.85 | 10127 |
| 2023-07-12 | 7.92 | $7.89 | 9348 |
| 2023-07-11 | 7.93 | $7.75 | 100 |
| 2023-07-10 | 7.97 | $7.74 | 1000 |
| 2023-07-07 | 8.03 | $7.73 | 2200 |
| 2023-07-06 | 8.10 | $7.76 | 2113 |
| 2023-07-05 | 8.18 | $8.64 | 111 |
| 2023-07-03 | 8.00 | $8.64 | 100 |
| 2023-06-30 | 7.78 | $7.71 | 1372 |
| 2023-06-29 | 7.80 | $8.52 | 94 |
| 2023-06-28 | 7.58 | $7.60 | 73528 |
| 2023-06-27 | 7.59 | $7.63 | 3000 |
| 2023-06-26 | 7.61 | $7.61 | 4000 |
| 2023-06-23 | 7.64 | $7.56 | 1500 |
| 2023-06-22 | 7.69 | $7.65 | 1700 |
| 2023-06-21 | 7.73 | $7.74 | 1800 |
| 2023-06-20 | 7.75 | $7.73 | 22600 |
| 2023-06-16 | 7.78 | $7.80 | 13894 |
| 2023-06-15 | 7.80 | $7.81 | 4385 |
| 2023-06-14 | 7.83 | $7.74 | 11015 |
| 2023-06-13 | 7.88 | $7.72 | 6600 |
| 2023-06-12 | 7.96 | $7.59 | 16000 |
| 2023-06-09 | 8.09 | $7.72 | 20300 |
| 2023-06-08 | 8.22 | $8.73 | 89 |
| 2023-06-07 | 8.05 | $8.73 | 14406 |
| 2023-06-06 | 7.85 | $7.79 | 20000 |
| 2023-06-05 | 7.91 | $7.74 | 383 |
| 2023-06-02 | 8.00 | $7.85 | 1925 |
| 2023-06-01 | 8.08 | $8.41 | 21565 |
| 2023-05-31 | 8.01 | $8.36 | 28724 |
| 2023-05-30 | 7.93 | $8.41 | 21052 |
| 2023-05-26 | 7.83 | $8.41 | 17216 |
| 2023-05-25 | 7.72 | $7.50 | 15332 |
| 2023-05-24 | 7.87 | $8.58 | 13381 |
| 2023-05-23 | 7.72 | $7.65 | 5105 |
| 2023-05-22 | 7.84 | $8.56 | — |
| 2023-05-19 | 7.71 | $7.64 | 411 |
| 2023-05-18 | 7.84 | $7.59 | 1841 |
| 2023-05-17 | 8.03 | $7.70 | 100 |
| 2023-05-16 | 8.23 | $8.63 | — |
| 2023-05-15 | 8.20 | $7.70 | 1900 |
| 2023-05-12 | 8.45 | $7.80 | 2010 |
| 2023-05-11 | 8.73 | $7.80 | 6005 |
| 2023-05-10 | 9.08 | $9.33 | — |
| 2023-05-09 | 9.02 | $9.33 | — |
| 2023-05-08 | 8.96 | $9.33 | — |
| 2023-05-05 | 8.88 | $8.32 | 550 |
| 2023-05-04 | 9.11 | $9.34 | — |
| 2023-05-03 | 9.07 | $8.33 | 197 |
| 2023-05-02 | 9.35 | $9.75 | — |
| 2023-05-01 | 9.23 | $8.70 | 125 |
| 2023-04-28 | 9.43 | $9.81 | — |
| 2023-04-27 | 9.32 | $9.81 | — |
| 2023-04-26 | 9.18 | $9.81 | — |
| 2023-04-25 | 9.02 | $8.75 | 100 |
| 2023-04-24 | 9.17 | $8.75 | 1211 |
| 2023-04-21 | 9.35 | $8.80 | 1500 |
| 2023-04-20 | 9.55 | $8.91 | 519 |
| 2023-04-19 | 9.77 | $10.20 | — |
| 2023-04-18 | 9.62 | $10.20 | — |
| 2023-04-17 | 9.45 | $9.10 | 106 |
| 2023-04-14 | 9.59 | $9.02 | 901 |
| 2023-04-13 | 9.78 | $10.23 | — |
| 2023-04-12 | 9.63 | $9.13 | 712 |
| 2023-04-11 | 9.80 | $10.29 | — |
| 2023-04-10 | 9.65 | $10.29 | — |
| 2023-04-06 | 9.45 | $9.18 | 100 |
| 2023-04-05 | 9.57 | $9.18 | 2887 |
| 2023-04-04 | 9.72 | $10.00 | — |
| 2023-04-03 | 9.64 | $10.00 | — |
| 2023-03-31 | 9.55 | $10.00 | — |
| 2023-03-30 | 9.44 | $10.00 | — |
| 2023-03-29 | 9.31 | $10.00 | — |
| 2023-03-28 | 9.16 | $8.92 | 1511 |
| 2023-03-27 | 9.31 | $9.64 | — |
| 2023-03-24 | 9.28 | $8.60 | 600 |
| 2023-03-23 | 9.58 | $8.73 | 100 |
| 2023-03-22 | 9.90 | $10.28 | — |
| 2023-03-21 | 9.81 | $10.28 | 89 |
| 2023-03-20 | 9.70 | $9.17 | 690 |
| 2023-03-17 | 9.92 | $10.46 | — |
| 2023-03-16 | 9.78 | $9.33 | 600 |
| 2023-03-15 | 9.98 | $9.36 | 600 |
| 2023-03-14 | 10.20 | $9.45 | 1500 |
| 2023-03-13 | 10.45 | $10.64 | — |
| 2023-03-10 | 10.37 | $10.64 | — |
| 2023-03-09 | 10.28 | $10.64 | — |
| 2023-03-08 | 10.17 | $10.64 | — |
| 2023-03-07 | 10.03 | $9.49 | 1000 |
| 2023-03-06 | 10.22 | $10.85 | — |
| 2023-03-03 | 10.03 | $9.68 | 8294 |
| 2023-03-02 | 10.17 | $9.61 | 3500 |
| 2023-03-01 | 10.36 | $10.83 | — |
| 2023-02-28 | 10.21 | $9.66 | 10242 |
| 2023-02-27 | 10.39 | $9.68 | 178 |
| 2023-02-24 | 10.60 | $10.90 | — |
| 2023-02-23 | 10.47 | $10.90 | — |
| 2023-02-22 | 10.32 | $9.72 | 1615 |
| 2023-02-21 | 10.49 | $10.97 | — |
| 2023-02-17 | 10.32 | $9.79 | 18000 |
| 2023-02-16 | 10.47 | $10.89 | 1249 |
| 2023-02-15 | 10.31 | $9.71 | 18902 |
| 2023-02-14 | 10.48 | $9.70 | 9001 |
| 2023-02-13 | 10.69 | $10.73 | — |
| 2023-02-10 | 10.62 | $10.73 | — |
| 2023-02-09 | 10.52 | $10.73 | — |
| 2023-02-08 | 10.41 | $10.73 | — |
| 2023-02-07 | 10.26 | $10.73 | — |
| 2023-02-06 | 10.08 | $9.57 | 100 |
| 2023-02-03 | 10.22 | $9.57 | 1332 |
| 2023-02-02 | 10.39 | $10.92 | — |
| 2023-02-01 | 10.17 | $10.92 | — |
| 2023-01-31 | 9.91 | $9.74 | 82761 |
| 2023-01-30 | 9.95 | $9.75 | 208 |
| 2023-01-27 | 10.00 | $9.87 | 300 |
| 2023-01-26 | 10.02 | $9.73 | 300 |
| 2023-01-25 | 10.08 | $10.85 | — |
| 2023-01-24 | 9.81 | $9.68 | 2300 |
| 2023-01-23 | 9.84 | $9.76 | 13012 |
| 2023-01-20 | 9.86 | $10.65 | — |
| 2023-01-19 | 9.60 | $9.50 | 303 |
| 2023-01-18 | 9.64 | $9.59 | 14270 |
| 2023-01-17 | 9.67 | $9.75 | 1565 |
| 2023-01-13 | 9.65 | $9.56 | 2010 |
| 2023-01-12 | 9.69 | $9.59 | 1700 |
| 2023-01-11 | 9.72 | $9.38 | 110 |
| 2023-01-10 | 9.83 | $9.98 | — |
| 2023-01-09 | 9.78 | $9.98 | — |
| 2023-01-06 | 9.71 | $9.98 | — |
| 2023-01-05 | 9.63 | $9.98 | 1249 |
| 2023-01-04 | 9.53 | $9.98 | — |
| 2023-01-03 | 9.41 | $9.98 | — |
| 2022-12-30 | 9.26 | $8.90 | 27790 |
| 2022-12-29 | 9.43 | $10.20 | — |
| 2022-12-28 | 9.23 | $8.84 | 300 |
| 2022-12-27 | 9.42 | $8.77 | 1338 |
| 2022-12-23 | 9.67 | $10.34 | — |
| 2022-12-22 | 9.48 | $10.34 | — |
| 2022-12-21 | 9.25 | $8.96 | 1000 |
| 2022-12-20 | 9.42 | $8.80 | 2100 |
| 2022-12-19 | 9.67 | $8.76 | 600 |
| 2022-12-16 | 9.99 | $10.53 | — |
| 2022-12-15 | 9.82 | $9.12 | 1100 |
| 2022-12-14 | 10.06 | $10.25 | — |
| 2022-12-13 | 10.00 | $10.25 | — |
| 2022-12-12 | 9.92 | $8.88 | 194 |
| 2022-12-09 | 10.25 | $8.96 | 1000 |
| 2022-12-08 | 10.63 | $10.51 | — |
| 2022-12-07 | 10.60 | $10.51 | — |
| 2022-12-06 | 10.55 | $10.51 | — |
| 2022-12-05 | 10.48 | $10.51 | — |
| 2022-12-02 | 10.40 | $10.51 | — |
| 2022-12-01 | 10.29 | $10.51 | — |
| 2022-11-30 | 10.15 | $9.10 | 16147 |
| 2022-11-29 | 10.42 | $9.17 | 600 |
| 2022-11-28 | 10.73 | $10.58 | — |
| 2022-11-25 | 10.64 | $10.58 | — |
| 2022-11-23 | 10.52 | $10.58 | — |
| 2022-11-22 | 10.37 | $10.58 | 87 |
| 2022-11-21 | 10.18 | $10.58 | — |
| 2022-11-18 | 9.94 | $9.16 | 2398 |
| 2022-11-17 | 10.08 | $10.67 | — |
| 2022-11-16 | 9.78 | $9.24 | 400 |
| 2022-11-15 | 9.85 | $9.41 | 1120 |
| 2022-11-14 | 9.88 | $10.07 | — |
| 2022-11-11 | 9.69 | $10.07 | — |
| 2022-11-10 | 9.46 | $10.07 | — |
| 2022-11-09 | 9.18 | $8.72 | 100 |
| 2022-11-08 | 9.25 | $10.00 | — |
| 2022-11-07 | 8.93 | $8.66 | 400 |
| 2022-11-04 | 8.97 | $9.42 | — |
| 2022-11-03 | 8.76 | $9.42 | — |
| 2022-11-02 | 8.51 | $8.16 | 367 |
| 2022-11-01 | 8.61 | $8.28 | 729 |
| 2022-10-31 | 8.69 | $8.26 | 4000 |
| 2022-10-28 | 8.79 | $9.66 | — |
| 2022-10-27 | 8.47 | $8.37 | 101 |
| 2022-10-26 | 8.49 | $9.47 | — |
| 2022-10-25 | 8.16 | $8.20 | 920 |
| 2022-10-24 | 8.17 | $7.98 | 1585 |
| 2022-10-21 | 8.25 | $8.96 | — |
| 2022-10-20 | 8.04 | $7.76 | 4700 |
| 2022-10-19 | 8.17 | $9.09 | 5197 |
| 2022-10-18 | 7.92 | $7.87 | 200 |
| 2022-10-17 | 8.00 | $7.87 | 52803 |
| 2022-10-14 | 8.10 | $7.69 | 2346 |
| 2022-10-13 | 8.29 | $7.87 | 46036 |
| 2022-10-12 | 8.47 | $9.04 | 8532 |
| 2022-10-11 | 8.33 | $9.04 | 10199 |
| 2022-10-10 | 8.15 | $9.04 | 11033 |
| 2022-10-07 | 7.95 | $9.04 | 11450 |
| 2022-10-06 | 7.70 | $7.83 | 403 |
| 2022-10-05 | 7.80 | $7.94 | 952 |
| 2022-10-04 | 7.90 | $8.17 | 4200 |
| 2022-10-03 | 7.96 | $7.80 | 995 |
| 2022-09-30 | 8.16 | $8.65 | 11658 |
| 2022-09-29 | 8.14 | $7.49 | 2600 |
| 2022-09-28 | 8.50 | $7.86 | 23902 |
| 2022-09-27 | 8.83 | $9.35 | 11867 |
| 2022-09-26 | 8.77 | $9.35 | 6236 |
| 2022-09-23 | 8.70 | $8.10 | 3515 |
| 2022-09-22 | 9.02 | $8.50 | 350 |
| 2022-09-21 | 9.30 | $8.88 | 260 |
| 2022-09-20 | 9.52 | $10.68 | 606 |
| 2022-09-19 | 9.22 | $9.25 | 100 |
| 2022-09-16 | 9.33 | $9.11 | 106 |
| 2022-09-15 | 9.51 | $9.30 | 1655 |
| 2022-09-14 | 9.67 | $9.33 | 1160 |
| 2022-09-13 | 9.86 | $9.43 | 317 |
| 2022-09-12 | 10.07 | $9.83 | 3160 |
| 2022-09-09 | 10.21 | $9.65 | 523 |
| 2022-09-08 | 10.43 | $11.06 | — |
| 2022-09-07 | 10.26 | $9.58 | 605 |
| 2022-09-06 | 10.53 | $11.05 | — |
| 2022-09-02 | 10.39 | $9.57 | 41323 |
| 2022-09-01 | 10.68 | $11.14 | — |
| 2022-08-31 | 10.55 | $9.65 | 686 |
| 2022-08-30 | 10.86 | $11.53 | — |
| 2022-08-29 | 10.65 | $9.99 | 609 |
| 2022-08-26 | 10.87 | $11.87 | — |
| 2022-08-25 | 10.55 | $10.28 | 2000 |
| 2022-08-24 | 10.66 | $11.64 | — |
| 2022-08-23 | 10.37 | $10.08 | 2103 |
| 2022-08-22 | 10.51 | $10.16 | 355 |
| 2022-08-19 | 10.66 | $10.32 | 230 |
| 2022-08-18 | 10.80 | $10.43 | 3000 |
| 2022-08-17 | 10.92 | $10.42 | 2010 |
| 2022-08-16 | 11.08 | $10.65 | 1000 |
| 2022-08-15 | 11.20 | $12.54 | — |
| 2022-08-12 | 10.74 | $10.86 | 15910 |
| 2022-08-11 | 10.72 | $10.65 | 7953 |
| 2022-08-10 | 10.76 | $10.63 | 8255 |
| 2022-08-09 | 10.81 | $10.35 | 200 |
| 2022-08-08 | 10.97 | $10.35 | 15911 |
| 2022-08-05 | 11.15 | $10.15 | 200 |
| 2022-08-04 | 11.44 | $10.40 | 505 |
| 2022-08-03 | 11.71 | $12.20 | — |
| 2022-08-02 | 11.46 | $12.20 | — |
| 2022-08-01 | 11.15 | $12.20 | — |
| 2022-07-29 | 10.77 | $10.57 | 700 |
| 2022-07-28 | 10.82 | $10.41 | 225 |
| 2022-07-27 | 10.93 | $10.27 | 800 |
| 2022-07-26 | 11.10 | $11.64 | — |
| 2022-07-25 | 10.88 | $11.64 | — |
| 2022-07-22 | 10.61 | $10.08 | 10220 |
| 2022-07-21 | 10.77 | $11.49 | — |
| 2022-07-20 | 10.51 | $11.49 | 87 |
| 2022-07-19 | 10.21 | $9.95 | 11806 |
| 2022-07-18 | 10.32 | $9.65 | 1202 |
| 2022-07-15 | 10.56 | $9.95 | 100 |
| 2022-07-14 | 10.75 | $11.04 | 3205 |
| 2022-07-13 | 10.64 | $9.60 | 2386 |
| 2022-07-12 | 10.96 | $11.30 | 6323 |
| 2022-07-11 | 10.80 | $11.30 | — |
| 2022-07-08 | 10.62 | $11.30 | — |
| 2022-07-07 | 10.39 | $9.79 | 1000 |
| 2022-07-06 | 10.59 | $11.06 | — |
| 2022-07-05 | 10.42 | $9.58 | 101 |
| 2022-07-01 | 10.70 | $11.44 | — |
| 2022-06-30 | 10.44 | $11.44 | — |
| 2022-06-29 | 10.13 | $11.44 | — |
| 2022-06-28 | 9.75 | $9.91 | 8000 |
| 2022-06-27 | 9.78 | $9.69 | 433 |
| 2022-06-24 | 9.89 | $10.97 | — |
| 2022-06-23 | 9.62 | $9.50 | 202 |
| 2022-06-22 | 9.77 | $9.74 | 1463 |
| 2022-06-21 | 9.88 | $9.60 | 2864 |
| 2022-06-17 | 10.06 | $9.11 | 45034 |
| 2022-06-16 | 10.45 | $9.25 | 3394 |
| 2022-06-15 | 10.87 | $9.91 | 260 |
| 2022-06-14 | 11.18 | $9.95 | 260 |
| 2022-06-13 | 11.54 | $10.10 | 11347 |
| 2022-06-10 | 11.93 | $10.66 | 100 |
| 2022-06-09 | 12.21 | $12.93 | — |
| 2022-06-08 | 11.83 | $11.20 | 100 |
| 2022-06-07 | 11.90 | $11.18 | 804 |
| 2022-06-06 | 11.99 | $13.12 | — |
| 2022-06-03 | 11.47 | $11.36 | 1345 |
| 2022-06-02 | 11.39 | $12.80 | — |
| 2022-06-01 | 10.83 | $11.09 | 2000 |
| 2022-05-31 | 10.67 | $11.09 | 21853 |
| 2022-05-27 | 10.49 | $10.57 | 100 |
| 2022-05-26 | 10.42 | $10.56 | 10300 |
| 2022-05-25 | 10.34 | $10.35 | 4386 |
| 2022-05-24 | 10.31 | $10.35 | 200 |
| 2022-05-23 | 10.27 | $10.35 | 200 |
| 2022-05-20 | 10.22 | $10.33 | 1150 |
| 2022-05-19 | 10.16 | $10.55 | 3851 |
| 2022-05-18 | 10.02 | $10.45 | 606 |
| 2022-05-17 | 9.89 | $10.50 | 1387 |
| 2022-05-16 | 9.71 | $10.16 | 3300 |
| 2022-05-13 | 9.60 | $10.02 | 1191 |
| 2022-05-12 | 9.52 | $9.24 | 2500 |
| 2022-05-11 | 9.67 | $9.14 | 4950 |
| 2022-05-10 | 9.89 | $10.59 | 866 |
| 2022-05-09 | 9.70 | $9.11 | 1765 |
| 2022-05-06 | 9.94 | $11.07 | 87 |
| 2022-05-05 | 9.62 | $9.70 | 4500 |
| 2022-05-04 | 9.67 | $9.64 | 1952 |
| 2022-05-03 | 9.75 | $9.57 | 6510 |
| 2022-05-02 | 9.88 | $9.46 | 4438 |
| 2022-04-29 | 10.07 | $10.08 | 5626 |
| 2022-04-28 | 10.11 | $10.21 | 2100 |
| 2022-04-27 | 10.12 | $9.97 | 1100 |
| 2022-04-26 | 10.22 | $10.00 | 700 |
| 2022-04-25 | 10.32 | $10.18 | 346 |
| 2022-04-22 | 10.40 | $10.34 | 200 |
| 2022-04-21 | 10.45 | $10.49 | 3200 |
| 2022-04-20 | 10.45 | $10.63 | 10144 |
| 2022-04-19 | 10.42 | $10.41 | 240 |
| 2022-04-18 | 10.45 | $10.42 | 6001 |
| 2022-04-14 | 10.49 | $10.35 | 530 |
| 2022-04-13 | 10.56 | $10.43 | 2165 |
| 2022-04-12 | 10.62 | $11.78 | — |
| 2022-04-11 | 10.27 | $10.20 | 360 |
| 2022-04-08 | 10.34 | $10.16 | 1500 |
| 2022-04-07 | 10.45 | $10.02 | 1400 |
| 2022-04-06 | 10.62 | $10.14 | 1100 |
| 2022-04-05 | 10.80 | $10.24 | 700 |
| 2022-04-04 | 10.98 | $10.25 | 275 |
| 2022-04-01 | 11.20 | $10.20 | 2136 |
| 2022-03-31 | 11.48 | $10.55 | 100 |
| 2022-03-30 | 11.70 | $12.09 | — |
| 2022-03-29 | 11.48 | $12.09 | 3032 |
| 2022-03-28 | 11.21 | $10.47 | 5107 |
| 2022-03-25 | 11.38 | $12.12 | 4504 |
| 2022-03-24 | 11.07 | $12.12 | 5240 |
| 2022-03-23 | 10.68 | $10.50 | 800 |
| 2022-03-22 | 10.72 | $10.58 | 230 |
| 2022-03-21 | 10.74 | $10.52 | 173 |
| 2022-03-18 | 10.78 | $10.45 | 5742 |
| 2022-03-17 | 10.86 | $10.45 | 500 |
| 2022-03-16 | 10.94 | $11.49 | 5608 |
| 2022-03-15 | 10.72 | $9.95 | 752 |
| 2022-03-14 | 10.92 | $10.04 | 5303 |
| 2022-03-11 | 11.14 | $10.19 | 260 |
| 2022-03-10 | 11.36 | $11.74 | 5792 |
| 2022-03-09 | 11.13 | $11.74 | 5977 |
| 2022-03-08 | 10.84 | $11.74 | — |
| 2022-03-07 | 10.49 | $10.17 | 9129 |
| 2022-03-04 | 10.55 | $10.25 | 7181 |
| 2022-03-03 | 10.60 | $11.82 | — |
| 2022-03-02 | 10.16 | $10.24 | 4000 |
| 2022-03-01 | 10.13 | $10.03 | 3300 |
| 2022-02-28 | 10.15 | $10.21 | 12987 |
| 2022-02-25 | 10.13 | $10.24 | 1069 |
| 2022-02-24 | 10.09 | $10.07 | 6312 |
| 2022-02-23 | 10.09 | $10.18 | 5900 |
| 2022-02-22 | 10.07 | $10.07 | 56839 |
| 2022-02-18 | 10.08 | $10.09 | 2808 |
| 2022-02-17 | 10.09 | $10.13 | 200 |
| 2022-02-16 | 10.08 | $10.12 | 1780 |
| 2022-02-15 | 10.09 | $10.08 | 726 |
| 2022-02-14 | 10.11 | $10.05 | 5950 |
| 2022-02-11 | 10.14 | $10.10 | 201 |
| 2022-02-10 | 10.17 | $10.31 | 4163 |
| 2022-02-09 | 10.15 | $10.22 | 10100 |
| 2022-02-08 | 10.15 | $10.11 | 1800 |
| 2022-02-07 | 10.18 | $10.12 | 14066 |
| 2022-02-04 | 10.23 | $10.11 | 14300 |
| 2022-02-03 | 10.30 | $11.80 | — |
| 2022-02-02 | 9.85 | $10.21 | 8300 |
| 2022-02-01 | 9.81 | $10.21 | 1350 |
| 2022-01-31 | 9.77 | $10.21 | 10714 |
| 2022-01-28 | 9.73 | $10.06 | 14519 |
| 2022-01-27 | 9.73 | $9.88 | 2365 |
| 2022-01-26 | 9.81 | $9.93 | 2382 |
| 2022-01-25 | 9.90 | $10.03 | 725 |
| 2022-01-24 | 9.98 | $9.98 | 6641 |
| 2022-01-21 | 10.11 | $10.16 | 31222 |
| 2022-01-20 | 10.22 | $10.40 | 13573 |
| 2022-01-19 | 10.29 | $10.55 | 1001 |
| 2022-01-18 | 10.34 | $10.65 | 6516 |
| 2022-01-14 | 10.37 | $10.59 | 5364 |
| 2022-01-13 | 10.44 | $10.66 | 58752 |
| 2022-01-12 | 10.52 | $10.51 | 11600 |
| 2022-01-11 | 10.67 | $10.44 | 2591 |
| 2022-01-10 | 10.89 | $10.44 | 6205 |
| 2022-01-07 | 11.17 | $10.52 | 2080 |
| 2022-01-06 | 11.49 | $10.32 | 11463 |
| 2022-01-05 | 11.95 | $9.97 | 12398 |
| 2022-01-04 | 12.62 | $12.50 | 4047 |
| 2022-01-03 | 12.64 | $12.76 | 4947 |
| 2021-12-31 | 12.58 | $12.86 | 37889 |
| 2021-12-30 | 12.48 | $12.64 | 899 |
| 2021-12-29 | 12.43 | $12.50 | 108 |
| 2021-12-28 | 12.40 | $12.29 | — |
| 2021-12-27 | 12.44 | $13.29 | 115 |
| 2021-12-23 | 12.18 | $12.45 | 1406 |
| 2021-12-22 | 12.12 | $12.37 | 216 |
| 2021-12-21 | 12.08 | $12.32 | 27256 |
| 2021-12-20 | 12.05 | $11.98 | 55377 |
| 2021-12-17 | 12.12 | $12.39 | 1731 |
| 2021-12-16 | 12.09 | $12.34 | 2379 |
| 2021-12-15 | 12.07 | $12.26 | 324 |
| 2021-12-14 | 12.07 | $12.23 | 120 |
| 2021-12-13 | 12.09 | $12.26 | 11248 |
| 2021-12-10 | 12.11 | $11.58 | — |
| 2021-12-09 | 12.36 | $12.53 | 22389 |
| 2021-12-08 | 12.36 | $12.64 | 5192 |
| 2021-12-07 | 12.33 | $12.62 | 18819 |
| 2021-12-06 | 12.31 | $12.52 | 433 |
| 2021-12-03 | 12.32 | $12.47 | 10816 |
| 2021-12-02 | 12.35 | $12.40 | 3028 |
| 2021-12-01 | 12.42 | $12.15 | 11032 |
| 2021-11-30 | 12.58 | $12.32 | 27039 |
| 2021-11-29 | 12.74 | $12.73 | 6057 |
| 2021-11-26 | 12.80 | $12.57 | 11789 |
| 2021-11-24 | 12.93 | $12.91 | 5841 |
| 2021-11-23 | 12.98 | $12.89 | 5516 |
| 2021-11-22 | 13.05 | $12.82 | 2812 |
| 2021-11-19 | 13.16 | $12.99 | 3353 |
| 2021-11-18 | 13.24 | $13.10 | 2379 |
| 2021-11-17 | 13.31 | $13.01 | 1190 |
| 2021-11-16 | 13.42 | $13.22 | 5732 |
| 2021-11-15 | 13.48 | $13.18 | 1406 |
| 2021-11-12 | 13.58 | $13.21 | 433 |
| 2021-11-11 | 13.68 | $13.23 | 1298 |
| 2021-11-10 | 13.79 | $13.50 | 27472 |
| 2021-11-09 | 13.85 | $13.60 | 1298 |
| 2021-11-08 | 13.87 | $13.64 | 6814 |
| 2021-11-05 | 13.89 | $13.71 | 433 |
| 2021-11-04 | 13.88 | $13.66 | 5949 |
| 2021-11-03 | 13.88 | $13.81 | 7247 |
| 2021-11-02 | 13.82 | $13.82 | 9951 |
| 2021-11-01 | 13.75 | $13.75 | 973 |
| 2021-10-29 | 13.68 | $13.76 | 973 |
| 2021-10-28 | 13.58 | $13.82 | 3461 |
| 2021-10-27 | 13.44 | $13.74 | 2704 |
| 2021-10-26 | 13.29 | $12.38 | — |
| 2021-10-25 | 13.53 | $13.39 | 6489 |
| 2021-10-22 | 13.50 | $13.35 | 6381 |
| 2021-10-21 | 13.47 | $13.44 | 3461 |
| 2021-10-20 | 13.40 | $13.57 | 324 |
| 2021-10-19 | 13.27 | $13.38 | 1947 |
| 2021-10-18 | 13.17 | $13.33 | 1298 |
| 2021-10-15 | 13.05 | $13.30 | 541 |
| 2021-10-14 | 12.92 | $13.39 | 2704 |
| 2021-10-13 | 12.73 | $13.17 | 9302 |
| 2021-10-12 | 12.56 | $12.92 | 973 |
| 2021-10-11 | 12.44 | $11.83 | 2704 |
| 2021-10-08 | 12.64 | $12.98 | 2812 |
| 2021-10-07 | 12.51 | $12.86 | 324 |
| 2021-10-06 | 12.39 | $12.74 | 973 |
| 2021-10-05 | 12.29 | $12.77 | 2488 |
| 2021-10-04 | 12.16 | $11.71 | — |
| 2021-10-01 | 12.34 | $12.67 | 6057 |
| 2021-09-30 | 12.25 | $12.22 | 9085 |
| 2021-09-29 | 12.29 | $12.31 | 38180 |
| 2021-09-28 | 12.32 | $12.37 | 1947 |
| 2021-09-27 | 12.33 | $12.69 | 32772 |
| 2021-09-24 | 12.25 | $12.76 | 448 |
| 2021-09-23 | 12.13 | $11.65 | — |
| 2021-09-22 | 12.34 | $11.65 | — |
| 2021-09-21 | 12.60 | $12.60 | 108 |
| 2021-09-20 | 12.61 | $12.46 | 6814 |
| 2021-09-17 | 12.67 | $12.94 | 8544 |
| 2021-09-16 | 12.60 | $12.09 | — |
| 2021-09-15 | 12.78 | $12.09 | — |
| 2021-09-14 | 13.01 | $13.08 | 1298 |
| 2021-09-13 | 12.96 | $13.14 | 2488 |
| 2021-09-10 | 12.89 | $12.91 | 757 |
| 2021-09-09 | 12.87 | $13.09 | 1190 |
| 2021-09-08 | 12.80 | $13.04 | 3353 |
| 2021-09-07 | 12.72 | $12.88 | 7355 |
| 2021-09-03 | 12.68 | $13.14 | 1514 |
| 2021-09-02 | 12.55 | $13.10 | 2055 |
| 2021-09-01 | 12.40 | $12.04 | — |
| 2021-08-31 | 12.56 | $13.02 | 2271 |
| 2021-08-30 | 12.45 | $11.91 | — |
| 2021-08-27 | 12.67 | $12.88 | 541 |
| 2021-08-26 | 12.63 | $12.71 | 13087 |
| 2021-08-25 | 12.65 | $12.85 | 11032 |
| 2021-08-24 | 12.62 | $12.70 | 1298 |
| 2021-08-23 | 12.64 | $12.67 | 433 |
| 2021-08-20 | 12.67 | $12.55 | 16548 |
| 2021-08-19 | 12.76 | $12.30 | 13520 |
| 2021-08-18 | 12.94 | $12.71 | 3028 |
| 2021-08-17 | 13.03 | $12.66 | 1731 |
| 2021-08-16 | 13.16 | $13.02 | 2920 |
| 2021-08-13 | 13.21 | $13.25 | 2163 |
| 2021-08-12 | 13.20 | $13.37 | 649 |
| 2021-08-11 | 13.14 | $12.41 | — |
| 2021-08-10 | 13.38 | $13.42 | 1622 |
| 2021-08-09 | 13.34 | $13.36 | 2379 |
| 2021-08-06 | 13.32 | $13.39 | 324 |
| 2021-08-05 | 13.28 | $13.48 | 4975 |
| 2021-08-04 | 13.21 | $13.23 | 865 |
| 2021-08-03 | 13.19 | $13.59 | 4975 |
| 2021-08-02 | 13.06 | $12.46 | — |
| 2021-07-30 | 13.26 | $13.48 | 2704 |
| 2021-07-29 | 13.18 | $13.55 | 108 |
| 2021-07-28 | 13.06 | $13.47 | 3137 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.52
2026-07-24
Close Price
$7.93
Vol: 12647
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.09
Average
49.83
Maximum
83.82
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 55.52 | $7.93 | 12647 |
| 2026-07-23 | 56.00 | $7.94 | 500 |
| 2026-07-22 | 56.00 | $7.94 | 9313 |
| 2026-07-21 | 54.94 | $7.91 | 4429 |
| 2026-07-20 | 55.79 | $7.93 | 15011 |
| 2026-07-17 | 55.46 | $7.92 | 63800 |
| 2026-07-16 | 57.08 | $7.96 | 4920 |
| 2026-07-15 | 57.08 | $7.96 | 23000 |
| 2026-07-14 | 54.69 | $7.88 | 34600 |
| 2026-07-13 | 51.49 | $7.78 | 47311 |
| 2026-07-10 | 55.60 | $7.89 | 2600 |
| 2026-07-09 | 55.60 | $7.89 | 2600 |
| 2026-07-08 | 55.60 | $7.89 | 2600 |
| 2026-07-07 | 55.60 | $7.89 | 19100 |
| 2026-07-06 | 54.25 | $7.84 | 2600 |
| 2026-07-02 | 54.25 | $7.84 | 7900 |
| 2026-07-01 | 51.87 | $7.75 | 2600 |
| 2026-06-30 | 51.87 | $7.75 | 157820 |
| 2026-06-29 | 52.97 | $7.79 | 159900 |
| 2026-06-26 | 55.21 | $7.87 | 13046 |
| 2026-06-25 | 52.09 | $7.74 | 500 |
| 2026-06-24 | 52.09 | $7.74 | 21800 |
| 2026-06-23 | 52.85 | $7.77 | 20743 |
| 2026-06-22 | 52.63 | $7.76 | 149409 |
| 2026-06-18 | 56.13 | $7.90 | 142448 |
| 2026-06-17 | 52.95 | $7.75 | 59711 |
| 2026-06-16 | 58.02 | $7.94 | 931210 |
| 2026-06-15 | 58.58 | $7.96 | 7343 |
| 2026-06-12 | 57.00 | $7.88 | 112401 |
| 2026-06-11 | 65.27 | $8.16 | 2200 |
| 2026-06-10 | 47.40 | $7.47 | — |
| 2026-06-09 | 47.40 | $7.47 | 5100 |
| 2026-06-08 | 42.77 | $7.35 | 4000 |
| 2026-06-05 | 43.38 | $7.37 | 128 |
| 2026-06-04 | 48.95 | $7.54 | — |
| 2026-06-03 | 48.95 | $7.54 | 100 |
| 2026-06-02 | 48.95 | $7.54 | 638 |
| 2026-06-01 | 45.41 | $7.44 | 900 |
| 2026-05-29 | 47.94 | $7.52 | 170 |
| 2026-05-28 | 47.94 | $7.52 | 7812 |
| 2026-05-27 | 45.19 | $7.44 | 4900 |
| 2026-05-26 | 45.19 | $7.44 | 9100 |
| 2026-05-22 | 48.99 | $7.57 | 2100 |
| 2026-05-21 | 48.99 | $7.57 | 2100 |
| 2026-05-20 | 48.99 | $7.57 | 3615 |
| 2026-05-19 | 41.53 | $7.34 | 14600 |
| 2026-05-18 | 46.28 | $7.51 | 200 |
| 2026-05-15 | 46.28 | $7.51 | 1500 |
| 2026-05-14 | 53.04 | $7.72 | 100 |
| 2026-05-13 | 47.49 | $7.56 | 16016 |
| 2026-05-12 | 61.25 | $7.88 | 100 |
| 2026-05-11 | 61.25 | $7.88 | 100 |
| 2026-05-08 | 59.25 | $7.82 | 100 |
| 2026-05-07 | 59.25 | $7.82 | 630 |
| 2026-05-06 | 55.07 | $7.70 | 100 |
| 2026-05-05 | 55.07 | $7.70 | 100 |
| 2026-05-04 | 55.07 | $7.70 | 100 |
| 2026-05-01 | 61.88 | $7.85 | 100 |
| 2026-04-30 | 60.96 | $7.82 | 6120 |
| 2026-04-29 | 60.66 | $7.81 | 200 |
| 2026-04-28 | 60.66 | $7.81 | 200 |
| 2026-04-27 | 60.66 | $7.81 | 7145 |
| 2026-04-24 | 61.88 | $7.84 | 20546 |
| 2026-04-23 | 57.85 | $7.69 | 108100 |
| 2026-04-22 | 54.17 | $7.57 | 200 |
| 2026-04-21 | 54.93 | $7.59 | 7418 |
| 2026-04-20 | 53.69 | $7.55 | 200 |
| 2026-04-17 | 58.66 | $7.68 | 615 |
| 2026-04-16 | 58.38 | $7.67 | 543 |
| 2026-04-15 | 57.83 | $7.65 | 1356 |
| 2026-04-14 | 57.83 | $7.65 | 1356 |
| 2026-04-13 | 47.62 | $7.32 | 1356 |
| 2026-04-10 | 47.62 | $7.32 | 1356 |
| 2026-04-09 | 47.62 | $7.32 | 2000 |
| 2026-04-08 | 49.82 | $7.39 | 6030 |
| 2026-04-07 | 45.01 | $7.25 | 1600 |
| 2026-04-06 | 41.18 | $7.15 | 700 |
| 2026-04-02 | 39.99 | $7.12 | 9511 |
| 2026-04-01 | 39.99 | $7.12 | 1000 |
| 2026-03-31 | 35.69 | $7.01 | 4600 |
| 2026-03-30 | 35.28 | $7.00 | 11213 |
| 2026-03-27 | 35.92 | $7.03 | 10300 |
| 2026-03-26 | 38.81 | $7.16 | 17103 |
| 2026-03-25 | 40.48 | $7.23 | 1502 |
| 2026-03-24 | 40.48 | $7.23 | 100 |
| 2026-03-23 | 40.48 | $7.23 | 11349 |
| 2026-03-20 | 38.87 | $7.18 | 3900 |
| 2026-03-19 | 45.67 | $7.47 | — |
| 2026-03-18 | 45.67 | $7.47 | 300 |
| 2026-03-17 | 48.29 | $7.57 | 2100 |
| 2026-03-16 | 44.34 | $7.44 | 2000 |
| 2026-03-13 | 40.34 | $7.32 | 4500 |
| 2026-03-12 | 41.04 | $7.35 | 400 |
| 2026-03-11 | 48.83 | $7.64 | 6500 |
| 2026-03-10 | 48.83 | $7.64 | 6700 |
| 2026-03-09 | 43.12 | $7.47 | 5400 |
| 2026-03-06 | 48.91 | $7.66 | 2500 |
| 2026-03-05 | 33.78 | $7.32 | 2500 |
| 2026-03-04 | 33.78 | $7.32 | 2500 |
| 2026-03-03 | 44.67 | $7.63 | 2500 |
| 2026-03-02 | 42.98 | $7.60 | 2500 |
| 2026-02-27 | 46.58 | $7.68 | 36100 |
| 2026-02-26 | 47.52 | $7.70 | 2912 |
| 2026-02-25 | 48.94 | $7.73 | 2500 |
| 2026-02-24 | 48.94 | $7.73 | 23700 |
| 2026-02-23 | 48.48 | $7.72 | 4300 |
| 2026-02-20 | 48.03 | $7.71 | 345300 |
| 2026-02-19 | 46.72 | $7.68 | 500 |
| 2026-02-18 | 46.72 | $7.68 | 2401 |
| 2026-02-17 | 44.60 | $7.63 | 300 |
| 2026-02-13 | 43.76 | $7.61 | 3347 |
| 2026-02-12 | 49.51 | $7.77 | 900 |
| 2026-02-11 | 60.92 | $8.01 | — |
| 2026-02-10 | 60.92 | $8.01 | 104908 |
| 2026-02-09 | 60.23 | $7.99 | 4000 |
| 2026-02-06 | 57.38 | $7.91 | 11808 |
| 2026-02-05 | 58.37 | $7.93 | 34500 |
| 2026-02-04 | 59.85 | $7.96 | 400 |
| 2026-02-03 | 55.57 | $7.84 | 1000 |
| 2026-02-02 | 59.60 | $7.92 | 16400 |
| 2026-01-30 | 57.40 | $7.86 | 65916 |
| 2026-01-29 | 57.89 | $7.87 | 19000 |
| 2026-01-28 | 56.46 | $7.83 | 36200 |
| 2026-01-27 | 55.37 | $7.80 | 100 |
| 2026-01-26 | 55.37 | $7.80 | 100 |
| 2026-01-23 | 55.37 | $7.80 | 375219 |
| 2026-01-22 | 51.94 | $7.70 | 4239 |
| 2026-01-21 | 49.74 | $7.64 | 2113 |
| 2026-01-20 | 50.11 | $7.65 | 600 |
| 2026-01-16 | 56.80 | $7.82 | 1200 |
| 2026-01-15 | 54.42 | $7.75 | 201 |
| 2026-01-14 | 58.35 | $7.84 | 2900 |
| 2026-01-13 | 61.15 | $7.90 | 34400 |
| 2026-01-12 | 63.56 | $7.95 | 49600 |
| 2026-01-09 | 62.73 | $7.92 | 17740 |
| 2026-01-08 | 59.48 | $7.81 | 700 |
| 2026-01-07 | 59.48 | $7.81 | 69900 |
| 2026-01-06 | 54.24 | $7.65 | 50200 |
| 2026-01-05 | 54.66 | $7.66 | 26342 |
| 2026-01-02 | 48.63 | $7.50 | 42538 |
| 2025-12-31 | 45.16 | $7.42 | 1000 |
| 2025-12-30 | 49.96 | $7.54 | 38600 |
| 2025-12-29 | 48.22 | $7.50 | 64043 |
| 2025-12-26 | 47.35 | $7.48 | 1700 |
| 2025-12-24 | 47.35 | $7.48 | — |
| 2025-12-23 | 47.35 | $7.48 | 98108 |
| 2025-12-22 | 51.03 | $7.58 | 57710 |
| 2025-12-19 | 52.19 | $7.61 | 136700 |
| 2025-12-18 | 51.14 | $7.58 | 21649 |
| 2025-12-17 | 47.86 | $7.49 | 133904 |
| 2025-12-16 | 46.73 | $7.46 | 66536 |
| 2025-12-15 | 40.62 | $7.31 | 26900 |
| 2025-12-12 | 38.84 | $7.27 | 19239 |
| 2025-12-11 | 35.64 | $7.20 | 7048 |
| 2025-12-10 | 36.68 | $7.24 | 9520 |
| 2025-12-09 | 30.92 | $7.12 | 32800 |
| 2025-12-08 | 32.08 | $7.17 | 35700 |
| 2025-12-05 | 33.26 | $7.22 | 9700 |
| 2025-12-04 | 33.49 | $7.23 | 16842 |
| 2025-12-03 | 34.89 | $7.29 | 33503 |
| 2025-12-02 | 38.18 | $7.42 | — |
| 2025-12-01 | 38.18 | $7.42 | 3199 |
| 2025-11-28 | 38.18 | $7.42 | 41900 |
| 2025-11-26 | 37.01 | $7.39 | 50309 |
| 2025-11-25 | 35.05 | $7.34 | 104121 |
| 2025-11-24 | 28.76 | $7.19 | 48000 |
| 2025-11-21 | 23.60 | $7.08 | 7100 |
| 2025-11-20 | 23.12 | $7.07 | 83011 |
| 2025-11-19 | 22.19 | $7.05 | 6400 |
| 2025-11-18 | 23.26 | $7.13 | 2100 |
| 2025-11-17 | 19.09 | $7.04 | 10900 |
| 2025-11-14 | 19.20 | $7.05 | 45200 |
| 2025-11-13 | 35.57 | $7.89 | 1200 |
| 2025-11-12 | 37.37 | $7.94 | 550 |
| 2025-11-11 | 37.37 | $7.94 | 550 |
| 2025-11-10 | 37.37 | $7.94 | 111141 |
| 2025-11-07 | 39.42 | $8.00 | 6600 |
| 2025-11-06 | 38.35 | $7.98 | 4200 |
| 2025-11-05 | 35.64 | $7.93 | 5448 |
| 2025-11-04 | 31.04 | $7.85 | 18700 |
| 2025-11-03 | 33.30 | $7.93 | 100 |
| 2025-10-31 | 33.30 | $7.93 | 72700 |
| 2025-10-30 | 34.73 | $7.98 | 46300 |
| 2025-10-29 | 38.84 | $8.11 | 7502 |
| 2025-10-28 | 43.76 | $8.24 | 20900 |
| 2025-10-27 | 50.29 | $8.38 | 5500 |
| 2025-10-24 | 51.32 | $8.40 | — |
| 2025-10-23 | 51.32 | $8.40 | 30400 |
| 2025-10-22 | 49.44 | $8.36 | 1325 |
| 2025-10-21 | 44.88 | $8.27 | — |
| 2025-10-20 | 44.88 | $8.27 | 31120 |
| 2025-10-17 | 43.34 | $8.24 | 77024 |
| 2025-10-16 | 41.27 | $8.20 | 88700 |
| 2025-10-15 | 33.78 | $8.07 | — |
| 2025-10-14 | 33.78 | $8.07 | 14000 |
| 2025-10-13 | 34.39 | $8.09 | — |
| 2025-10-10 | 34.39 | $8.09 | — |
| 2025-10-09 | 34.39 | $8.09 | 2600 |
| 2025-10-08 | 37.91 | $8.21 | — |
| 2025-10-07 | 37.91 | $8.21 | — |
| 2025-10-06 | 37.91 | $8.21 | 4430 |
| 2025-10-03 | 37.45 | $8.20 | — |
| 2025-10-02 | 37.45 | $8.20 | 200 |
| 2025-10-01 | 36.61 | $8.18 | 23920 |
| 2025-09-30 | 33.64 | $8.11 | 94000 |
| 2025-09-29 | 46.69 | $8.55 | 20915 |
| 2025-09-26 | 46.24 | $8.54 | 25443 |
| 2025-09-25 | 43.04 | $8.47 | 48000 |
| 2025-09-24 | 46.41 | $8.56 | 41606 |
| 2025-09-23 | 48.84 | $8.62 | 36300 |
| 2025-09-22 | 51.39 | $8.68 | 26434 |
| 2025-09-19 | 62.18 | $8.89 | — |
| 2025-09-18 | 62.18 | $8.89 | — |
| 2025-09-17 | 62.18 | $8.89 | 1000 |
| 2025-09-16 | 59.77 | $8.82 | 100 |
| 2025-09-15 | 58.69 | $8.79 | 600 |
| 2025-09-12 | 59.19 | $8.80 | — |
| 2025-09-11 | 59.19 | $8.80 | 6007 |
| 2025-09-10 | 53.46 | $8.64 | 165220 |
| 2025-09-09 | 56.28 | $8.70 | — |
| 2025-09-08 | 56.28 | $8.70 | 45408 |
| 2025-09-05 | 65.63 | $8.88 | — |
| 2025-09-04 | 65.63 | $8.88 | — |
| 2025-09-03 | 65.63 | $8.88 | — |
| 2025-09-02 | 65.63 | $8.88 | — |
| 2025-08-29 | 65.63 | $8.88 | 1800 |
| 2025-08-28 | 65.63 | $8.88 | 85205 |
| 2025-08-27 | 57.57 | $8.60 | 100 |
| 2025-08-26 | 57.57 | $8.60 | — |
| 2025-08-25 | 57.57 | $8.60 | — |
| 2025-08-22 | 57.57 | $8.60 | 100 |
| 2025-08-21 | 57.57 | $8.60 | 100 |
| 2025-08-20 | 57.57 | $8.60 | 100 |
| 2025-08-19 | 57.04 | $8.58 | 900 |
| 2025-08-18 | 57.72 | $8.60 | 110 |
| 2025-08-15 | 58.39 | $8.62 | 20606 |
| 2025-08-14 | 52.69 | $8.40 | 102 |
| 2025-08-13 | 56.35 | $8.51 | 100 |
| 2025-08-12 | 56.70 | $8.52 | 1218 |
| 2025-08-11 | 54.06 | $8.42 | 5300 |
| 2025-08-08 | 53.79 | $8.41 | 631 |
| 2025-08-07 | 53.27 | $8.39 | 600 |
| 2025-08-06 | 42.22 | $8.03 | — |
| 2025-08-05 | 42.22 | $8.03 | — |
| 2025-08-04 | 42.22 | $8.03 | 1300 |
| 2025-08-01 | 52.96 | $8.39 | — |
| 2025-07-31 | 52.96 | $8.39 | 78500 |
| 2025-07-30 | 56.95 | $8.50 | 55800 |
| 2025-07-29 | 60.50 | $8.59 | 4500 |
| 2025-07-28 | 60.50 | $8.59 | 29200 |
| 2025-07-25 | 60.50 | $8.59 | 16700 |
| 2025-07-24 | 62.35 | $8.64 | 127800 |
| 2025-07-23 | 65.39 | $8.72 | 64013 |
| 2025-07-22 | 64.78 | $8.69 | 209300 |
| 2025-07-21 | 64.58 | $8.68 | — |
| 2025-07-18 | 64.58 | $8.68 | 21948 |
| 2025-07-17 | 64.03 | $8.65 | 74800 |
| 2025-07-16 | 66.31 | $8.72 | 84102 |
| 2025-07-15 | 68.97 | $8.80 | 141800 |
| 2025-07-14 | 72.05 | $8.89 | — |
| 2025-07-11 | 72.05 | $8.89 | 131213 |
| 2025-07-10 | 83.27 | $9.19 | — |
| 2025-07-09 | 83.27 | $9.19 | 118200 |
| 2025-07-08 | 79.76 | $8.82 | 9400 |
| 2025-07-07 | 83.82 | $8.91 | 102100 |
| 2025-07-03 | 61.46 | $7.83 | — |
| 2025-07-02 | 61.46 | $7.83 | 208800 |
| 2025-07-01 | 66.87 | $7.90 | 21000 |
| 2025-06-30 | 64.77 | $7.85 | 156300 |
| 2025-06-27 | 68.92 | $7.90 | 68521 |
| 2025-06-26 | 68.92 | $7.90 | 34400 |
| 2025-06-25 | 67.81 | $7.87 | 15004 |
| 2025-06-24 | 70.21 | $7.90 | — |
| 2025-06-23 | 70.21 | $7.90 | — |
| 2025-06-20 | 70.21 | $7.90 | 107039 |
| 2025-06-18 | 70.93 | $7.91 | — |
| 2025-06-17 | 70.93 | $7.91 | 84400 |
| 2025-06-16 | 77.35 | $8.00 | 61600 |
| 2025-06-13 | 77.35 | $8.00 | 40240 |
| 2025-06-12 | 73.78 | $7.85 | — |
| 2025-06-11 | 73.78 | $7.85 | 37517 |
| 2025-06-10 | 72.74 | $7.81 | — |
| 2025-06-09 | 72.74 | $7.81 | — |
| 2025-06-06 | 72.74 | $7.81 | 26500 |
| 2025-06-05 | 71.54 | $7.76 | — |
| 2025-06-04 | 71.54 | $7.76 | 52800 |
| 2025-06-03 | 71.31 | $7.75 | 58300 |
| 2025-06-02 | 71.86 | $7.76 | 1801 |
| 2025-05-30 | 68.65 | $7.62 | — |
| 2025-05-29 | 68.65 | $7.62 | 63000 |
| 2025-05-28 | 61.25 | $7.36 | 29807 |
| 2025-05-27 | 66.40 | $7.45 | 148646 |
| 2025-05-23 | 59.58 | $7.26 | — |
| 2025-05-22 | 59.58 | $7.26 | — |
| 2025-05-21 | 59.58 | $7.26 | — |
| 2025-05-20 | 59.58 | $7.26 | 24800 |
| 2025-05-19 | 59.23 | $7.25 | — |
| 2025-05-16 | 59.23 | $7.25 | 18300 |
| 2025-05-15 | 59.23 | $7.25 | 14700 |
| 2025-05-14 | 59.67 | $7.26 | 118700 |
| 2025-05-13 | 61.45 | $7.30 | 61400 |
| 2025-05-12 | 56.20 | $7.13 | 7800 |
| 2025-05-09 | 54.82 | $7.09 | 11222 |
| 2025-05-08 | 53.07 | $7.04 | 24507 |
| 2025-05-07 | 53.46 | $7.05 | 21000 |
| 2025-05-06 | 56.24 | $7.12 | 17733 |
| 2025-05-05 | 56.24 | $7.12 | 27601 |
| 2025-05-02 | 61.14 | $7.24 | 63000 |
| 2025-05-01 | 55.27 | $7.05 | — |
| 2025-04-30 | 55.27 | $7.05 | 45605 |
| 2025-04-29 | 55.27 | $7.05 | — |
| 2025-04-28 | 55.27 | $7.05 | 116240 |
| 2025-04-25 | 51.50 | $6.93 | 47302 |
| 2025-04-24 | 52.20 | $6.95 | 102802 |
| 2025-04-23 | 52.88 | $6.97 | — |
| 2025-04-22 | 52.88 | $6.97 | — |
| 2025-04-21 | 52.88 | $6.97 | — |
| 2025-04-17 | 52.88 | $6.97 | 98400 |
| 2025-04-16 | 41.39 | $6.60 | — |
| 2025-04-15 | 41.39 | $6.60 | — |
| 2025-04-14 | 41.39 | $6.60 | — |
| 2025-04-11 | 41.39 | $6.60 | 75831 |
| 2025-04-10 | 41.07 | $6.59 | 13900 |
| 2025-04-09 | 45.25 | $6.77 | 29800 |
| 2025-04-08 | 41.14 | $6.64 | 40200 |
| 2025-04-07 | 41.14 | $6.64 | 25615 |
| 2025-04-04 | 48.76 | $6.94 | 126400 |
| 2025-04-03 | 55.23 | $7.14 | 109500 |
| 2025-04-02 | 51.23 | $7.01 | — |
| 2025-04-01 | 51.23 | $7.01 | 27700 |
| 2025-03-31 | 51.23 | $7.01 | 19000 |
| 2025-03-28 | 50.06 | $6.97 | 13400 |
| 2025-03-27 | 50.93 | $7.00 | 10000 |
| 2025-03-26 | 53.92 | $7.10 | 38617 |
| 2025-03-25 | 52.33 | $7.04 | 21200 |
| 2025-03-24 | 53.20 | $7.07 | 35700 |
| 2025-03-21 | 56.17 | $7.17 | — |
| 2025-03-20 | 56.17 | $7.17 | — |
| 2025-03-19 | 56.17 | $7.17 | — |
| 2025-03-18 | 56.17 | $7.17 | — |
| 2025-03-17 | 56.17 | $7.17 | 84700 |
| 2025-03-14 | 51.33 | $6.94 | 4600 |
| 2025-03-13 | 50.66 | $6.91 | — |
| 2025-03-12 | 50.66 | $6.91 | 600 |
| 2025-03-11 | 48.73 | $6.82 | 59100 |
| 2025-03-10 | 55.60 | $7.12 | — |
| 2025-03-07 | 55.60 | $7.12 | — |
| 2025-03-06 | 55.60 | $7.12 | 26900 |
| 2025-03-05 | 53.35 | $7.00 | 2000 |
| 2025-03-04 | 48.82 | $6.78 | 17600 |
| 2025-03-03 | 53.04 | $6.97 | 5400 |
| 2025-02-28 | 53.27 | $6.98 | 46200 |
| 2025-02-27 | 58.33 | $7.19 | — |
| 2025-02-26 | 58.33 | $7.19 | 1422 |
| 2025-02-25 | 47.11 | $6.67 | 934 |
| 2025-02-24 | 59.75 | $7.10 | — |
| 2025-02-21 | 59.75 | $7.10 | — |
| 2025-02-20 | 59.75 | $7.10 | — |
| 2025-02-19 | 59.75 | $7.10 | — |
| 2025-02-18 | 59.75 | $7.10 | 2840 |
| 2025-02-14 | 58.34 | $7.03 | 4813 |
| 2025-02-13 | 52.48 | $6.77 | — |
| 2025-02-12 | 52.48 | $6.77 | 20701 |
| 2025-02-11 | 51.29 | $6.72 | 29804 |
| 2025-02-10 | 52.28 | $6.76 | 79200 |
| 2025-02-07 | 51.61 | $6.73 | — |
| 2025-02-06 | 51.61 | $6.73 | 66817 |
| 2025-02-05 | 51.83 | $6.74 | 2545 |
| 2025-02-04 | 48.52 | $6.58 | 6417 |
| 2025-02-03 | 44.44 | $6.40 | 12510 |
| 2025-01-31 | 44.81 | $6.42 | 325100 |
| 2025-01-30 | 47.68 | $6.57 | 87930 |
| 2025-01-29 | 44.53 | $6.43 | 5400 |
| 2025-01-28 | 46.63 | $6.54 | 30100 |
| 2025-01-27 | 44.60 | $6.45 | 1100 |
| 2025-01-24 | 44.15 | $6.43 | 13539 |
| 2025-01-23 | 43.72 | $6.41 | 206 |
| 2025-01-22 | 42.45 | $6.35 | 8900 |
| 2025-01-21 | 48.12 | $6.68 | 54000 |
| 2025-01-17 | 41.36 | $6.38 | 54200 |
| 2025-01-16 | 41.88 | $6.41 | 90700 |
| 2025-01-15 | 44.34 | $6.55 | 900 |
| 2025-01-14 | 41.79 | $6.44 | — |
| 2025-01-13 | 41.79 | $6.44 | 706 |
| 2025-01-10 | 41.57 | $6.43 | 824 |
| 2025-01-08 | 43.28 | $6.54 | 403 |
| 2025-01-07 | 43.74 | $6.57 | 6400 |
| 2025-01-06 | 44.66 | $6.63 | 7200 |
| 2025-01-03 | 43.54 | $6.57 | 1400 |
| 2025-01-02 | 41.67 | $6.47 | 927 |
| 2024-12-31 | 41.67 | $6.47 | 3000 |
| 2024-12-30 | 42.04 | $6.50 | 17761 |
| 2024-12-27 | 41.54 | $6.47 | 4489 |
| 2024-12-26 | 47.55 | $6.93 | — |
| 2024-12-24 | 40.03 | $6.51 | 657 |
| 2024-12-23 | 39.24 | $6.47 | 75816 |
| 2024-12-20 | 39.86 | $6.52 | 5199 |
| 2024-12-19 | 39.31 | $6.49 | 95406 |
| 2024-12-18 | 40.00 | $6.55 | 3187 |
| 2024-12-17 | 42.62 | $6.77 | 50765 |
| 2024-12-16 | 42.62 | $6.77 | 1337 |
| 2024-12-13 | 42.97 | $6.80 | 207 |
| 2024-12-12 | 44.69 | $6.95 | 44890 |
| 2024-12-11 | 45.27 | $7.00 | 39428 |
| 2024-12-10 | 40.94 | $6.70 | 245865 |
| 2024-12-09 | 41.45 | $6.75 | 306163 |
| 2024-12-06 | 41.76 | $6.78 | 121860 |
| 2024-12-05 | 43.15 | $6.92 | 88274 |
| 2024-12-04 | 43.15 | $6.92 | 29561 |
| 2024-12-03 | 43.81 | $6.99 | 48037 |
| 2024-12-02 | 43.46 | $6.96 | 44426 |
| 2024-11-29 | 44.70 | $7.10 | 241902 |
| 2024-11-27 | 44.59 | $7.09 | 3510 |
| 2024-11-26 | 43.87 | $7.02 | 6404 |
| 2024-11-25 | 44.82 | $7.14 | 7054 |
| 2024-11-22 | 43.85 | $7.04 | 5216 |
| 2024-11-21 | 44.15 | $7.08 | 1514 |
| 2024-11-20 | 43.79 | $7.04 | 10308 |
| 2024-11-19 | 48.85 | $7.72 | — |
| 2024-11-18 | 44.65 | $7.25 | 6511 |
| 2024-11-15 | 43.53 | $7.13 | 87644 |
| 2024-11-14 | 44.02 | $7.20 | 28151 |
| 2024-11-13 | 44.78 | $7.31 | 86527 |
| 2024-11-12 | 50.95 | $8.12 | — |
| 2024-11-11 | 46.64 | $7.62 | 56008 |
| 2024-11-08 | 52.51 | $8.29 | — |
| 2024-11-07 | 47.76 | $7.78 | 62411 |
| 2024-11-06 | 45.84 | $7.59 | 17504 |
| 2024-11-05 | 46.01 | $7.61 | 26671 |
| 2024-11-04 | 49.38 | $8.00 | — |
| 2024-11-01 | 44.52 | $7.51 | 31094 |
| 2024-10-31 | 45.45 | $7.62 | 29904 |
| 2024-10-30 | 46.63 | $7.76 | 4356 |
| 2024-10-29 | 46.96 | $7.80 | 107 |
| 2024-10-28 | 51.56 | $8.33 | — |
| 2024-10-25 | 46.80 | $7.82 | 220 |
| 2024-10-24 | 47.49 | $7.90 | 949 |
| 2024-10-23 | 48.43 | $8.01 | 35459 |
| 2024-10-22 | 52.76 | $8.49 | — |
| 2024-10-21 | 47.98 | $7.97 | 11640 |
| 2024-10-18 | 48.61 | $8.04 | 16732 |
| 2024-10-17 | 53.68 | $8.57 | 9860 |
| 2024-10-16 | 53.68 | $8.57 | 6573 |
| 2024-10-15 | 48.96 | $8.05 | 77777 |
| 2024-10-14 | 53.00 | $8.46 | 16714 |
| 2024-10-11 | 47.82 | $7.94 | 483 |
| 2024-10-10 | 47.91 | $7.95 | 18920 |
| 2024-10-09 | 56.73 | $8.76 | 26855 |
| 2024-10-08 | 51.14 | $8.23 | 35104 |
| 2024-10-07 | 51.98 | $8.30 | 36134 |
| 2024-10-04 | 51.55 | $8.26 | 9996 |
| 2024-10-03 | 51.34 | $8.24 | 37366 |
| 2024-10-02 | 53.08 | $8.40 | 43062 |
| 2024-10-01 | 60.49 | $9.01 | 15118 |
| 2024-09-30 | 55.56 | $8.50 | 18645 |
| 2024-09-27 | 55.69 | $8.51 | 7216 |
| 2024-09-26 | 55.39 | $8.48 | 23143 |
| 2024-09-25 | 64.70 | $9.16 | 18874 |
| 2024-09-24 | 59.36 | $8.60 | 19433 |
| 2024-09-23 | 59.04 | $8.57 | 1093 |
| 2024-09-20 | 58.22 | $8.49 | 14179 |
| 2024-09-19 | 57.72 | $8.44 | 50407 |
| 2024-09-18 | 57.43 | $8.41 | 40373 |
| 2024-09-17 | 64.18 | $8.89 | 22630 |
| 2024-09-16 | 59.03 | $8.35 | 18791 |
| 2024-09-13 | 58.51 | $8.30 | 44464 |
| 2024-09-12 | 59.23 | $8.35 | 17465 |
| 2024-09-11 | 57.95 | $8.22 | 62504 |
| 2024-09-10 | 60.88 | $8.43 | 38875 |
| 2024-09-09 | 60.88 | $8.43 | 13240 |
| 2024-09-06 | 60.88 | $8.43 | 34086 |
| 2024-09-05 | 60.88 | $8.43 | 41973 |
| 2024-09-04 | 56.53 | $7.92 | 28022 |
| 2024-09-03 | 54.65 | $7.72 | 11115 |
| 2024-08-30 | 55.10 | $7.76 | 23870 |
| 2024-08-29 | 60.84 | $8.24 | 99065 |
| 2024-08-28 | 60.84 | $8.24 | 55307 |
| 2024-08-27 | 56.59 | $7.74 | 128944 |
| 2024-08-26 | 54.73 | $7.54 | 2773 |
| 2024-08-23 | 52.49 | $7.31 | 21212 |
| 2024-08-22 | 50.79 | $7.14 | 11961 |
| 2024-08-21 | 51.51 | $7.21 | 33829 |
| 2024-08-20 | 54.68 | $7.51 | 36809 |
| 2024-08-19 | 50.22 | $7.05 | 29985 |
| 2024-08-16 | 49.19 | $6.95 | 52202 |
| 2024-08-15 | 49.19 | $6.95 | 72882 |
| 2024-08-14 | 53.94 | $7.42 | 1784 |
| 2024-08-13 | 53.94 | $7.42 | 19531 |
| 2024-08-12 | 49.75 | $6.97 | 22498 |
| 2024-08-09 | 55.74 | $7.53 | 30705 |
| 2024-08-08 | 51.15 | $7.07 | 66715 |
| 2024-08-07 | 53.44 | $7.27 | 33241 |
| 2024-08-06 | 48.63 | $6.83 | 8725 |
| 2024-08-05 | 50.20 | $6.97 | 492 |
| 2024-08-02 | 49.08 | $6.87 | 22526 |
| 2024-08-01 | 56.80 | $7.51 | 60190 |
| 2024-07-31 | 56.80 | $7.51 | 44509 |
| 2024-07-30 | 51.89 | $7.05 | 25786 |
| 2024-07-29 | 56.82 | $7.42 | 13616 |
| 2024-07-26 | 51.50 | $6.97 | 1384 |
| 2024-07-25 | 56.99 | $7.34 | 7418 |
| 2024-07-24 | 56.99 | $7.34 | 4132 |
| 2024-07-23 | 51.29 | $6.89 | 67507 |
| 2024-07-22 | 52.77 | $6.99 | 36654 |
| 2024-07-19 | 60.35 | $7.45 | 16902 |
| 2024-07-18 | 54.24 | $7.00 | 22204 |
| 2024-07-17 | 55.14 | $7.05 | 20553 |
| 2024-07-16 | 58.83 | $7.25 | 71458 |
| 2024-07-15 | 52.12 | $6.81 | 28112 |
| 2024-07-12 | 52.49 | $6.83 | 4921 |
| 2024-07-11 | 51.18 | $6.75 | 84554 |
| 2024-07-10 | 48.46 | $6.59 | 56514 |
| 2024-07-09 | 48.46 | $6.59 | 73023 |
| 2024-07-08 | 47.14 | $6.51 | 3085 |
| 2024-07-05 | 48.78 | $6.62 | 508 |
| 2024-07-03 | 48.31 | $6.59 | 3435 |
| 2024-07-02 | 48.31 | $6.59 | 16404 |
| 2024-07-01 | 50.67 | $6.76 | 52725 |
| 2024-06-28 | 50.67 | $6.76 | 33992 |
| 2024-06-27 | 44.81 | $6.35 | 38069 |
| 2024-06-26 | 44.94 | $6.36 | 5100 |
| 2024-06-25 | 46.90 | $6.52 | 916 |
| 2024-06-24 | 45.63 | $6.43 | 751 |
| 2024-06-21 | 44.08 | $6.32 | 6673 |
| 2024-06-20 | 45.31 | $6.43 | 41110 |
| 2024-06-18 | 44.91 | $6.40 | 22135 |
| 2024-06-17 | 45.54 | $6.46 | 19122 |
| 2024-06-14 | 50.60 | $6.91 | 2723 |
| 2024-06-13 | 45.20 | $6.49 | 34410 |
| 2024-06-12 | 51.86 | $7.01 | 23569 |
| 2024-06-11 | 45.56 | $6.58 | 42884 |
| 2024-06-10 | 46.23 | $6.63 | 30829 |
| 2024-06-07 | 46.75 | $6.67 | 9536 |
| 2024-06-06 | 53.98 | $7.17 | 249868 |
| 2024-06-05 | 53.98 | $7.17 | 62162 |
| 2024-06-04 | 53.98 | $7.17 | 2254 |
| 2024-06-03 | 53.98 | $7.17 | 9296 |
| 2024-05-31 | 48.24 | $6.73 | 53241 |
| 2024-05-30 | 45.91 | $6.57 | 445 |
| 2024-05-29 | 46.54 | $6.62 | 11255 |
| 2024-05-28 | 48.80 | $6.80 | 2702 |
| 2024-05-24 | 49.18 | $6.83 | 23528 |
| 2024-05-23 | 48.80 | $6.80 | 13343 |
| 2024-05-22 | 51.08 | $6.99 | 2930 |
| 2024-05-21 | 51.08 | $6.99 | 31742 |
| 2024-05-20 | 52.12 | $7.08 | 2006 |
| 2024-05-17 | 56.36 | $7.43 | 34649 |
| 2024-05-16 | 56.36 | $7.43 | 78782 |
| 2024-05-15 | 51.81 | $6.98 | 26383 |
| 2024-05-14 | 49.36 | $6.76 | 27866 |
| 2024-05-13 | 48.68 | $6.70 | 42449 |
| 2024-05-10 | 48.68 | $6.70 | 2915 |
| 2024-05-09 | 48.68 | $6.70 | 21397 |
| 2024-05-08 | 53.26 | $7.15 | 28076 |
| 2024-05-07 | 48.78 | $6.71 | 33208 |
| 2024-05-06 | 53.54 | $7.14 | 15681 |
| 2024-05-03 | 48.67 | $6.70 | 36153 |
| 2024-05-02 | 51.35 | $6.93 | 70707 |
| 2024-05-01 | 46.63 | $6.54 | 7050 |
| 2024-04-30 | 46.50 | $6.53 | 16756 |
| 2024-04-29 | 47.24 | $6.60 | 48210 |
| 2024-04-26 | 47.66 | $6.64 | 2000 |
| 2024-04-25 | 47.66 | $6.64 | 10700 |
| 2024-04-24 | 52.54 | $7.11 | 4883 |
| 2024-04-23 | 52.54 | $7.11 | 22630 |
| 2024-04-22 | 48.15 | $6.68 | 21842 |
| 2024-04-19 | 47.62 | $6.63 | 52115 |
| 2024-04-18 | 46.47 | $6.52 | 13558 |
| 2024-04-17 | 50.92 | $6.98 | 39156 |
| 2024-04-16 | 50.92 | $6.98 | 51363 |
| 2024-04-15 | 46.60 | $6.55 | 35400 |
| 2024-04-12 | 46.97 | $6.59 | 47300 |
| 2024-04-11 | 47.95 | $6.70 | 31725 |
| 2024-04-10 | 47.95 | $6.70 | 24315 |
| 2024-04-09 | 53.35 | $7.29 | 29954 |
| 2024-04-08 | 49.31 | $6.85 | 14380 |
| 2024-04-05 | 52.35 | $7.16 | 8545 |
| 2024-04-04 | 48.03 | $6.72 | 15392 |
| 2024-04-03 | 51.23 | $7.04 | 72585 |
| 2024-04-02 | 46.69 | $6.61 | 33846 |
| 2024-04-01 | 48.07 | $6.75 | 41292 |
| 2024-03-28 | 52.63 | $7.18 | 34743 |
| 2024-03-27 | 47.82 | $6.74 | 121812 |
| 2024-03-26 | 51.43 | $7.06 | 162823 |
| 2024-03-25 | 46.25 | $6.63 | 75535 |
| 2024-03-22 | 46.25 | $6.63 | 170481 |
| 2024-03-21 | 47.20 | $6.72 | 47953 |
| 2024-03-20 | 46.27 | $6.64 | 16898 |
| 2024-03-19 | 49.16 | $6.92 | 25635 |
| 2024-03-18 | 49.16 | $6.92 | 94 |
| 2024-03-15 | 44.46 | $6.50 | 18020 |
| 2024-03-14 | 44.23 | $6.48 | 3815 |
| 2024-03-13 | 49.79 | $7.04 | 563 |
| 2024-03-12 | 44.72 | $6.61 | 43840 |
| 2024-03-11 | 45.23 | $6.66 | 17278 |
| 2024-03-08 | 45.91 | $6.73 | 27355 |
| 2024-03-07 | 45.91 | $6.73 | 25532 |
| 2024-03-06 | 49.61 | $7.11 | 26855 |
| 2024-03-05 | 44.84 | $6.68 | 17497 |
| 2024-03-04 | 48.49 | $7.04 | 12583 |
| 2024-03-01 | 43.24 | $6.61 | 32629 |
| 2024-02-29 | 48.24 | $7.07 | 48171 |
| 2024-02-28 | 42.32 | $6.64 | 31698 |
| 2024-02-27 | 43.19 | $6.72 | 11688 |
| 2024-02-26 | 43.19 | $6.72 | 7913 |
| 2024-02-23 | 45.08 | $6.90 | 34456 |
| 2024-02-22 | 45.50 | $6.94 | 19692 |
| 2024-02-21 | 51.80 | $7.49 | 30283 |
| 2024-02-20 | 45.84 | $7.03 | 13442 |
| 2024-02-16 | 46.92 | $7.12 | 28799 |
| 2024-02-15 | 47.15 | $7.14 | 5647 |
| 2024-02-14 | 46.26 | $7.07 | 46629 |
| 2024-02-13 | 45.39 | $7.00 | 51481 |
| 2024-02-12 | 48.38 | $7.28 | 56564 |
| 2024-02-09 | 50.30 | $7.45 | 12395 |
| 2024-02-08 | 50.30 | $7.45 | 27794 |
| 2024-02-07 | 45.11 | $7.00 | 11201 |
| 2024-02-06 | 47.74 | $7.25 | 43900 |
| 2024-02-05 | 46.31 | $7.13 | 7493 |
| 2024-02-02 | 47.76 | $7.27 | 30834 |
| 2024-02-01 | 54.85 | $7.88 | 939 |
| 2024-01-31 | 49.21 | $7.40 | 32499 |
| 2024-01-30 | 49.45 | $7.42 | 47189 |
| 2024-01-29 | 49.81 | $7.45 | 37249 |
| 2024-01-26 | 49.81 | $7.45 | 36535 |
| 2024-01-25 | 49.81 | $7.45 | 23354 |
| 2024-01-24 | 49.81 | $7.45 | 19625 |
| 2024-01-23 | 54.67 | $7.91 | 10141 |
| 2024-01-22 | 49.81 | $7.43 | 34415 |
| 2024-01-19 | 49.17 | $7.37 | 57053 |
| 2024-01-18 | 52.37 | $7.67 | 9484 |
| 2024-01-17 | 47.25 | $7.20 | 5276 |
| 2024-01-16 | 50.31 | $7.48 | 43216 |
| 2024-01-12 | 55.03 | $7.87 | 17184 |
| 2024-01-11 | 55.03 | $7.87 | 50518 |
| 2024-01-10 | 55.03 | $7.87 | 2911 |
| 2024-01-09 | 55.03 | $7.87 | 6385 |
| 2024-01-08 | 55.03 | $7.87 | 3380 |
| 2024-01-05 | 55.03 | $7.87 | 13334 |
| 2024-01-04 | 55.03 | $7.87 | 1784 |
| 2024-01-03 | 55.03 | $7.87 | 6667 |
| 2024-01-02 | 55.03 | $7.87 | 17653 |
| 2023-12-29 | 51.50 | $7.39 | 4436 |
| 2023-12-28 | 56.60 | $7.97 | 7136 |
| 2023-12-27 | 60.74 | $8.39 | 9545 |
| 2023-12-26 | 60.74 | $8.39 | 31489 |
| 2023-12-22 | 54.19 | $7.48 | 34252 |
| 2023-12-21 | 51.93 | $7.21 | 73999 |
| 2023-12-20 | 52.85 | $7.31 | 48136 |
| 2023-12-19 | 61.16 | $8.12 | 53434 |
| 2023-12-18 | 53.64 | $7.24 | 85101 |
| 2023-12-15 | 57.23 | $7.54 | 99222 |
| 2023-12-14 | 58.09 | $7.61 | 91817 |
| 2023-12-13 | 52.23 | $7.01 | 63632 |
| 2023-12-12 | 48.47 | $6.68 | 6299 |
| 2023-12-11 | 50.06 | $6.82 | 26206 |
| 2023-12-08 | 50.96 | $6.90 | 18044 |
| 2023-12-07 | 51.07 | $6.91 | 17060 |
| 2023-12-06 | 51.39 | $6.94 | 65634 |
| 2023-12-05 | 50.91 | $6.89 | 85148 |
| 2023-12-04 | 50.44 | $6.84 | 55995 |
| 2023-12-01 | 49.63 | $6.75 | 518069 |
| 2023-11-30 | 47.53 | $6.52 | 283818 |
| 2023-11-29 | 47.61 | $6.53 | 214486 |
| 2023-11-28 | 47.84 | $6.56 | 32204 |
| 2023-11-27 | 47.84 | $6.56 | 45078 |
| 2023-11-24 | 48.20 | $6.61 | 18844 |
| 2023-11-22 | 47.98 | $6.58 | 55349 |
| 2023-11-21 | 48.44 | $6.65 | 45282 |
| 2023-11-20 | 48.95 | $6.73 | 51427 |
| 2023-11-17 | 52.78 | $7.31 | 2052 |
| 2023-11-16 | 47.46 | $6.52 | 51090 |
| 2023-11-15 | 52.27 | $7.20 | 50758 |
| 2023-11-14 | 46.35 | $6.42 | 114145 |
| 2023-11-13 | 52.18 | $7.16 | 16771 |
| 2023-11-10 | 45.39 | $6.39 | 22962 |
| 2023-11-09 | 54.58 | $7.35 | 12043 |
| 2023-11-08 | 46.03 | $6.56 | 8786 |
| 2023-11-07 | 46.88 | $6.64 | 21765 |
| 2023-11-06 | 48.26 | $6.77 | 41551 |
| 2023-11-03 | 47.70 | $6.72 | 6236 |
| 2023-11-02 | 45.92 | $6.56 | 23809 |
| 2023-11-01 | 42.31 | $6.25 | 16422 |
| 2023-10-31 | 42.40 | $6.26 | 47135 |
| 2023-10-30 | 41.83 | $6.21 | 58378 |
| 2023-10-27 | 41.50 | $6.18 | 116333 |
| 2023-10-26 | 42.26 | $6.28 | 46989 |
| 2023-10-25 | 42.33 | $6.29 | 46336 |
| 2023-10-24 | 49.86 | $7.21 | 50579 |
| 2023-10-23 | 41.47 | $6.43 | 35552 |
| 2023-10-20 | 42.78 | $6.58 | 40463 |
| 2023-10-19 | 43.56 | $6.67 | 15259 |
| 2023-10-18 | 44.25 | $6.75 | 27075 |
| 2023-10-17 | 45.96 | $6.95 | 30881 |
| 2023-10-16 | 45.36 | $6.89 | 17588 |
| 2023-10-13 | 44.07 | $6.76 | 29460 |
| 2023-10-12 | 43.88 | $6.74 | 1586 |
| 2023-10-11 | 45.37 | $6.94 | 47923 |
| 2023-10-10 | 48.91 | $7.39 | 20606 |
| 2023-10-09 | 48.91 | $7.39 | 39740 |
| 2023-10-06 | 41.59 | $6.59 | 36345 |
| 2023-10-05 | 40.69 | $6.50 | 14964 |
| 2023-10-04 | 40.19 | $6.45 | 33818 |
| 2023-10-03 | 39.14 | $6.34 | 56776 |
| 2023-10-02 | 40.50 | $6.56 | 30288 |
| 2023-09-29 | 43.14 | $6.97 | 568 |
| 2023-09-28 | 42.44 | $6.89 | 44231 |
| 2023-09-27 | 42.02 | $6.84 | 55063 |
| 2023-09-26 | 43.10 | $7.02 | 20788 |
| 2023-09-25 | 44.86 | $7.31 | 34887 |
| 2023-09-22 | 45.35 | $7.39 | 33997 |
| 2023-09-21 | 53.14 | $8.53 | 58875 |
| 2023-09-20 | 53.14 | $8.53 | 357 |
| 2023-09-19 | 46.43 | $7.61 | 11162 |
| 2023-09-18 | 47.13 | $7.71 | 4690 |
| 2023-09-15 | 51.86 | $8.35 | 68866 |
| 2023-09-14 | 51.86 | $8.35 | 22836 |
| 2023-09-13 | 51.86 | $8.35 | 56288 |
| 2023-09-12 | 45.23 | $7.45 | 16742 |
| 2023-09-11 | 53.65 | $8.53 | 41837 |
| 2023-09-08 | 53.65 | $8.53 | 61863 |
| 2023-09-07 | 53.65 | $8.53 | 71876 |
| 2023-09-06 | 53.65 | $8.53 | 81890 |
| 2023-09-05 | 46.78 | $7.61 | 2613 |
| 2023-09-01 | 47.29 | $7.68 | 2526 |
| 2023-08-31 | 53.76 | $8.50 | 41257 |
| 2023-08-30 | 53.76 | $8.50 | 20940 |
| 2023-08-29 | 53.76 | $8.50 | 10782 |
| 2023-08-28 | 53.76 | $8.50 | 5703 |
| 2023-08-25 | 47.15 | $7.58 | 4234 |
| 2023-08-24 | 47.43 | $7.62 | 1001 |
| 2023-08-23 | 53.47 | $8.42 | 624 |
| 2023-08-22 | 46.04 | $7.51 | 8200 |
| 2023-08-21 | 46.12 | $7.52 | 30073 |
| 2023-08-18 | 46.94 | $7.63 | 1000 |
| 2023-08-17 | 53.31 | $8.41 | 268 |
| 2023-08-16 | 53.31 | $8.41 | — |
| 2023-08-15 | 45.52 | $7.50 | 3975 |
| 2023-08-14 | 46.66 | $7.64 | 1615 |
| 2023-08-11 | 46.66 | $7.64 | 5028 |
| 2023-08-10 | 48.37 | $7.86 | 28086 |
| 2023-08-09 | 49.08 | $7.95 | 42656 |
| 2023-08-08 | 47.47 | $7.75 | 9700 |
| 2023-08-07 | 54.87 | $8.65 | — |
| 2023-08-04 | 54.87 | $8.65 | — |
| 2023-08-03 | 47.19 | $7.72 | 10510 |
| 2023-08-02 | 47.19 | $7.72 | 4221 |
| 2023-08-01 | 47.90 | $7.81 | 43450 |
| 2023-07-31 | 47.65 | $7.78 | 2610 |
| 2023-07-28 | 47.49 | $7.76 | 7747 |
| 2023-07-27 | 48.98 | $7.97 | 440 |
| 2023-07-26 | 49.55 | $8.05 | 400 |
| 2023-07-25 | 49.13 | $7.99 | 9353 |
| 2023-07-24 | 49.65 | $8.07 | 600 |
| 2023-07-21 | 48.81 | $7.94 | 19100 |
| 2023-07-20 | 55.46 | $8.93 | 178 |
| 2023-07-19 | 49.07 | $7.97 | 20600 |
| 2023-07-18 | 48.56 | $7.90 | 15000 |
| 2023-07-17 | 48.28 | $7.86 | 2500 |
| 2023-07-14 | 55.01 | $8.80 | 133 |
| 2023-07-13 | 48.06 | $7.85 | 10127 |
| 2023-07-12 | 48.36 | $7.89 | 9348 |
| 2023-07-11 | 47.27 | $7.75 | 100 |
| 2023-07-10 | 47.19 | $7.74 | 1000 |
| 2023-07-07 | 47.12 | $7.73 | 2200 |
| 2023-07-06 | 47.30 | $7.76 | 2113 |
| 2023-07-05 | 53.08 | $8.64 | 111 |
| 2023-07-03 | 53.08 | $8.64 | 100 |
| 2023-06-30 | 46.89 | $7.71 | 1372 |
| 2023-06-29 | 52.63 | $8.52 | 94 |
| 2023-06-28 | 45.42 | $7.60 | 73528 |
| 2023-06-27 | 45.64 | $7.63 | 3000 |
| 2023-06-26 | 45.48 | $7.61 | 4000 |
| 2023-06-23 | 45.08 | $7.56 | 1500 |
| 2023-06-22 | 45.65 | $7.65 | 1700 |
| 2023-06-21 | 46.19 | $7.74 | 1800 |
| 2023-06-20 | 46.12 | $7.73 | 22600 |
| 2023-06-16 | 46.52 | $7.80 | 13894 |
| 2023-06-15 | 46.57 | $7.81 | 4385 |
| 2023-06-14 | 46.16 | $7.74 | 11015 |
| 2023-06-13 | 46.04 | $7.72 | 6600 |
| 2023-06-12 | 45.33 | $7.59 | 16000 |
| 2023-06-09 | 45.91 | $7.72 | 20300 |
| 2023-06-08 | 50.64 | $8.73 | 89 |
| 2023-06-07 | 50.64 | $8.73 | 14406 |
| 2023-06-06 | 45.96 | $7.79 | 20000 |
| 2023-06-05 | 45.70 | $7.74 | 383 |
| 2023-06-02 | 46.16 | $7.85 | 1925 |
| 2023-06-01 | 48.55 | $8.41 | 21565 |
| 2023-05-31 | 48.32 | $8.36 | 28724 |
| 2023-05-30 | 48.53 | $8.41 | 21052 |
| 2023-05-26 | 48.53 | $8.41 | 17216 |
| 2023-05-25 | 44.71 | $7.50 | 15332 |
| 2023-05-24 | 48.79 | $8.58 | 13381 |
| 2023-05-23 | 44.66 | $7.65 | 5105 |
| 2023-05-22 | 48.28 | $8.56 | — |
| 2023-05-19 | 43.92 | $7.64 | 411 |
| 2023-05-18 | 43.67 | $7.59 | 1841 |
| 2023-05-17 | 44.07 | $7.70 | 100 |
| 2023-05-16 | 47.60 | $8.63 | — |
| 2023-05-15 | 43.29 | $7.70 | 1900 |
| 2023-05-12 | 43.66 | $7.80 | 2010 |
| 2023-05-11 | 43.66 | $7.80 | 6005 |
| 2023-05-10 | 49.44 | $9.33 | — |
| 2023-05-09 | 49.44 | $9.33 | — |
| 2023-05-08 | 49.44 | $9.33 | — |
| 2023-05-05 | 45.34 | $8.32 | 550 |
| 2023-05-04 | 49.17 | $9.34 | — |
| 2023-05-03 | 44.79 | $8.33 | 197 |
| 2023-05-02 | 50.61 | $9.75 | — |
| 2023-05-01 | 45.65 | $8.70 | 125 |
| 2023-04-28 | 50.77 | $9.81 | — |
| 2023-04-27 | 50.77 | $9.81 | — |
| 2023-04-26 | 50.77 | $9.81 | — |
| 2023-04-25 | 45.79 | $8.75 | 100 |
| 2023-04-24 | 45.79 | $8.75 | 1211 |
| 2023-04-21 | 45.98 | $8.80 | 1500 |
| 2023-04-20 | 46.40 | $8.91 | 519 |
| 2023-04-19 | 51.66 | $10.20 | — |
| 2023-04-18 | 51.66 | $10.20 | — |
| 2023-04-17 | 47.04 | $9.10 | 106 |
| 2023-04-14 | 46.69 | $9.02 | 901 |
| 2023-04-13 | 51.62 | $10.23 | — |
| 2023-04-12 | 46.77 | $9.13 | 712 |
| 2023-04-11 | 51.99 | $10.29 | — |
| 2023-04-10 | 51.99 | $10.29 | — |
| 2023-04-06 | 46.87 | $9.18 | 100 |
| 2023-04-05 | 46.87 | $9.18 | 2887 |
| 2023-04-04 | 50.46 | $10.00 | — |
| 2023-04-03 | 50.46 | $10.00 | — |
| 2023-03-31 | 50.46 | $10.00 | — |
| 2023-03-30 | 50.46 | $10.00 | — |
| 2023-03-29 | 50.46 | $10.00 | — |
| 2023-03-28 | 46.26 | $8.92 | 1511 |
| 2023-03-27 | 48.88 | $9.64 | — |
| 2023-03-24 | 44.58 | $8.60 | 600 |
| 2023-03-23 | 45.03 | $8.73 | 100 |
| 2023-03-22 | 50.85 | $10.28 | — |
| 2023-03-21 | 50.85 | $10.28 | 89 |
| 2023-03-20 | 46.37 | $9.17 | 690 |
| 2023-03-17 | 51.56 | $10.46 | — |
| 2023-03-16 | 46.58 | $9.33 | 600 |
| 2023-03-15 | 46.70 | $9.36 | 600 |
| 2023-03-14 | 47.05 | $9.45 | 1500 |
| 2023-03-13 | 51.91 | $10.64 | — |
| 2023-03-10 | 51.91 | $10.64 | — |
| 2023-03-09 | 51.91 | $10.64 | — |
| 2023-03-08 | 51.91 | $10.64 | — |
| 2023-03-07 | 47.65 | $9.49 | 1000 |
| 2023-03-06 | 52.92 | $10.85 | — |
| 2023-03-03 | 48.25 | $9.68 | 8294 |
| 2023-03-02 | 47.95 | $9.61 | 3500 |
| 2023-03-01 | 52.92 | $10.83 | — |
| 2023-02-28 | 48.01 | $9.66 | 10242 |
| 2023-02-27 | 48.09 | $9.68 | 178 |
| 2023-02-24 | 53.34 | $10.90 | — |
| 2023-02-23 | 53.34 | $10.90 | — |
| 2023-02-22 | 48.43 | $9.72 | 1615 |
| 2023-02-21 | 54.16 | $10.97 | — |
| 2023-02-17 | 48.72 | $9.79 | 18000 |
| 2023-02-16 | 54.44 | $10.89 | 1249 |
| 2023-02-15 | 48.24 | $9.71 | 18902 |
| 2023-02-14 | 48.19 | $9.70 | 9001 |
| 2023-02-13 | 53.98 | $10.73 | — |
| 2023-02-10 | 53.98 | $10.73 | — |
| 2023-02-09 | 53.98 | $10.73 | — |
| 2023-02-08 | 53.98 | $10.73 | — |
| 2023-02-07 | 53.98 | $10.73 | — |
| 2023-02-06 | 48.60 | $9.57 | 100 |
| 2023-02-03 | 48.60 | $9.57 | 1332 |
| 2023-02-02 | 55.40 | $10.92 | — |
| 2023-02-01 | 55.40 | $10.92 | — |
| 2023-01-31 | 49.86 | $9.74 | 82761 |
| 2023-01-30 | 49.91 | $9.75 | 208 |
| 2023-01-27 | 50.49 | $9.87 | 300 |
| 2023-01-26 | 49.85 | $9.73 | 300 |
| 2023-01-25 | 55.29 | $10.85 | — |
| 2023-01-24 | 49.86 | $9.68 | 2300 |
| 2023-01-23 | 50.25 | $9.76 | 13012 |
| 2023-01-20 | 54.87 | $10.65 | — |
| 2023-01-19 | 49.13 | $9.50 | 303 |
| 2023-01-18 | 49.60 | $9.59 | 14270 |
| 2023-01-17 | 50.41 | $9.75 | 1565 |
| 2023-01-13 | 49.48 | $9.56 | 2010 |
| 2023-01-12 | 49.62 | $9.59 | 1700 |
| 2023-01-11 | 48.65 | $9.38 | 110 |
| 2023-01-10 | 51.33 | $9.98 | — |
| 2023-01-09 | 51.33 | $9.98 | — |
| 2023-01-06 | 51.33 | $9.98 | — |
| 2023-01-05 | 51.33 | $9.98 | 1249 |
| 2023-01-04 | 51.33 | $9.98 | — |
| 2023-01-03 | 51.33 | $9.98 | — |
| 2022-12-30 | 47.51 | $8.90 | 27790 |
| 2022-12-29 | 52.19 | $10.20 | — |
| 2022-12-28 | 47.00 | $8.84 | 300 |
| 2022-12-27 | 46.72 | $8.77 | 1338 |
| 2022-12-23 | 52.71 | $10.34 | — |
| 2022-12-22 | 52.71 | $10.34 | — |
| 2022-12-21 | 47.36 | $8.96 | 1000 |
| 2022-12-20 | 46.69 | $8.80 | 2100 |
| 2022-12-19 | 46.53 | $8.76 | 600 |
| 2022-12-16 | 53.27 | $10.53 | — |
| 2022-12-15 | 47.52 | $9.12 | 1100 |
| 2022-12-14 | 52.43 | $10.25 | — |
| 2022-12-13 | 52.43 | $10.25 | — |
| 2022-12-12 | 46.36 | $8.88 | 194 |
| 2022-12-09 | 46.69 | $8.96 | 1000 |
| 2022-12-08 | 53.75 | $10.51 | — |
| 2022-12-07 | 53.75 | $10.51 | — |
| 2022-12-06 | 53.75 | $10.51 | — |
| 2022-12-05 | 53.75 | $10.51 | — |
| 2022-12-02 | 53.75 | $10.51 | — |
| 2022-12-01 | 53.75 | $10.51 | — |
| 2022-11-30 | 48.55 | $9.10 | 16147 |
| 2022-11-29 | 48.81 | $9.17 | 600 |
| 2022-11-28 | 54.35 | $10.58 | — |
| 2022-11-25 | 54.35 | $10.58 | — |
| 2022-11-23 | 54.35 | $10.58 | — |
| 2022-11-22 | 54.35 | $10.58 | 87 |
| 2022-11-21 | 54.35 | $10.58 | — |
| 2022-11-18 | 49.92 | $9.16 | 2398 |
| 2022-11-17 | 55.34 | $10.67 | — |
| 2022-11-16 | 50.50 | $9.24 | 400 |
| 2022-11-15 | 51.13 | $9.41 | 1120 |
| 2022-11-14 | 53.58 | $10.07 | — |
| 2022-11-11 | 53.58 | $10.07 | — |
| 2022-11-10 | 53.58 | $10.07 | — |
| 2022-11-09 | 49.32 | $8.72 | 100 |
| 2022-11-08 | 53.76 | $10.00 | — |
| 2022-11-07 | 49.22 | $8.66 | 400 |
| 2022-11-04 | 51.97 | $9.42 | — |
| 2022-11-03 | 51.97 | $9.42 | — |
| 2022-11-02 | 47.58 | $8.16 | 367 |
| 2022-11-01 | 47.98 | $8.28 | 729 |
| 2022-10-31 | 47.91 | $8.26 | 4000 |
| 2022-10-28 | 52.52 | $9.66 | — |
| 2022-10-27 | 48.15 | $8.37 | 101 |
| 2022-10-26 | 52.03 | $9.47 | — |
| 2022-10-25 | 47.38 | $8.20 | 920 |
| 2022-10-24 | 46.53 | $7.98 | 1585 |
| 2022-10-21 | 49.96 | $8.96 | — |
| 2022-10-20 | 45.26 | $7.76 | 4700 |
| 2022-10-19 | 50.22 | $9.09 | 5197 |
| 2022-10-18 | 44.97 | $7.87 | 200 |
| 2022-10-17 | 44.97 | $7.87 | 52803 |
| 2022-10-14 | 44.18 | $7.69 | 2346 |
| 2022-10-13 | 44.79 | $7.87 | 46036 |
| 2022-10-12 | 48.94 | $9.04 | 8532 |
| 2022-10-11 | 48.94 | $9.04 | 10199 |
| 2022-10-10 | 48.94 | $9.04 | 11033 |
| 2022-10-07 | 48.94 | $9.04 | 11450 |
| 2022-10-06 | 44.62 | $7.83 | 403 |
| 2022-10-05 | 44.95 | $7.94 | 952 |
| 2022-10-04 | 45.61 | $8.17 | 4200 |
| 2022-10-03 | 44.35 | $7.80 | 995 |
| 2022-09-30 | 46.72 | $8.65 | 11658 |
| 2022-09-29 | 42.76 | $7.49 | 2600 |
| 2022-09-28 | 43.74 | $7.86 | 23902 |
| 2022-09-27 | 47.97 | $9.35 | 11867 |
| 2022-09-26 | 47.97 | $9.35 | 6236 |
| 2022-09-23 | 43.86 | $8.10 | 3515 |
| 2022-09-22 | 44.94 | $8.50 | 350 |
| 2022-09-21 | 45.96 | $8.88 | 260 |
| 2022-09-20 | 51.19 | $10.68 | 606 |
| 2022-09-19 | 46.61 | $9.25 | 100 |
| 2022-09-16 | 46.14 | $9.11 | 106 |
| 2022-09-15 | 46.67 | $9.30 | 1655 |
| 2022-09-14 | 46.75 | $9.33 | 1160 |
| 2022-09-13 | 47.00 | $9.43 | 317 |
| 2022-09-12 | 48.01 | $9.83 | 3160 |
| 2022-09-09 | 47.53 | $9.65 | 523 |
| 2022-09-08 | 51.02 | $11.06 | — |
| 2022-09-07 | 47.15 | $9.58 | 605 |
| 2022-09-06 | 50.95 | $11.05 | — |
| 2022-09-02 | 46.85 | $9.57 | 41323 |
| 2022-09-01 | 51.16 | $11.14 | — |
| 2022-08-31 | 46.74 | $9.65 | 686 |
| 2022-08-30 | 52.43 | $11.53 | — |
| 2022-08-29 | 47.46 | $9.99 | 609 |
| 2022-08-26 | 54.01 | $11.87 | — |
| 2022-08-25 | 48.27 | $10.28 | 2000 |
| 2022-08-24 | 53.71 | $11.64 | — |
| 2022-08-23 | 47.23 | $10.08 | 2103 |
| 2022-08-22 | 47.55 | $10.16 | 355 |
| 2022-08-19 | 48.18 | $10.32 | 230 |
| 2022-08-18 | 48.60 | $10.43 | 3000 |
| 2022-08-17 | 48.56 | $10.42 | 2010 |
| 2022-08-16 | 49.37 | $10.65 | 1000 |
| 2022-08-15 | 56.80 | $12.54 | — |
| 2022-08-12 | 50.52 | $10.86 | 15910 |
| 2022-08-11 | 49.65 | $10.65 | 7953 |
| 2022-08-10 | 49.57 | $10.63 | 8255 |
| 2022-08-09 | 48.47 | $10.35 | 200 |
| 2022-08-08 | 48.47 | $10.35 | 15911 |
| 2022-08-05 | 47.75 | $10.15 | 200 |
| 2022-08-04 | 48.56 | $10.40 | 505 |
| 2022-08-03 | 54.99 | $12.20 | — |
| 2022-08-02 | 54.99 | $12.20 | — |
| 2022-08-01 | 54.99 | $12.20 | — |
| 2022-07-29 | 49.83 | $10.57 | 700 |
| 2022-07-28 | 49.29 | $10.41 | 225 |
| 2022-07-27 | 48.83 | $10.27 | 800 |
| 2022-07-26 | 53.32 | $11.64 | — |
| 2022-07-25 | 53.32 | $11.64 | — |
| 2022-07-22 | 48.45 | $10.08 | 10220 |
| 2022-07-21 | 53.22 | $11.49 | — |
| 2022-07-20 | 53.22 | $11.49 | 87 |
| 2022-07-19 | 48.19 | $9.95 | 11806 |
| 2022-07-18 | 47.14 | $9.65 | 1202 |
| 2022-07-15 | 48.07 | $9.95 | 100 |
| 2022-07-14 | 51.57 | $11.04 | 3205 |
| 2022-07-13 | 46.70 | $9.60 | 2386 |
| 2022-07-12 | 52.63 | $11.30 | 6323 |
| 2022-07-11 | 52.63 | $11.30 | — |
| 2022-07-08 | 52.63 | $11.30 | — |
| 2022-07-07 | 47.56 | $9.79 | 1000 |
| 2022-07-06 | 52.01 | $11.06 | — |
| 2022-07-05 | 46.47 | $9.58 | 101 |
| 2022-07-01 | 53.90 | $11.44 | — |
| 2022-06-30 | 53.90 | $11.44 | — |
| 2022-06-29 | 53.90 | $11.44 | — |
| 2022-06-28 | 48.04 | $9.91 | 8000 |
| 2022-06-27 | 47.12 | $9.69 | 433 |
| 2022-06-24 | 52.22 | $10.97 | — |
| 2022-06-23 | 45.82 | $9.50 | 202 |
| 2022-06-22 | 46.79 | $9.74 | 1463 |
| 2022-06-21 | 46.16 | $9.60 | 2864 |
| 2022-06-17 | 43.94 | $9.11 | 45034 |
| 2022-06-16 | 44.44 | $9.25 | 3394 |
| 2022-06-15 | 46.81 | $9.91 | 260 |
| 2022-06-14 | 46.95 | $9.95 | 260 |
| 2022-06-13 | 47.47 | $10.10 | 11347 |
| 2022-06-10 | 49.42 | $10.66 | 100 |
| 2022-06-09 | 58.66 | $12.93 | — |
| 2022-06-08 | 52.19 | $11.20 | 100 |
| 2022-06-07 | 52.10 | $11.18 | 804 |
| 2022-06-06 | 61.94 | $13.12 | — |
| 2022-06-03 | 54.54 | $11.36 | 1345 |
| 2022-06-02 | 64.26 | $12.80 | — |
| 2022-06-01 | 55.27 | $11.09 | 2000 |
| 2022-05-31 | 55.27 | $11.09 | 21853 |
| 2022-05-27 | 51.96 | $10.57 | 100 |
| 2022-05-26 | 51.89 | $10.56 | 10300 |
| 2022-05-25 | 50.56 | $10.35 | 4386 |
| 2022-05-24 | 50.56 | $10.35 | 200 |
| 2022-05-23 | 50.56 | $10.35 | 200 |
| 2022-05-20 | 50.44 | $10.33 | 1150 |
| 2022-05-19 | 51.67 | $10.55 | 3851 |
| 2022-05-18 | 51.16 | $10.45 | 606 |
| 2022-05-17 | 51.42 | $10.50 | 1387 |
| 2022-05-16 | 49.77 | $10.16 | 3300 |
| 2022-05-13 | 49.10 | $10.02 | 1191 |
| 2022-05-12 | 45.20 | $9.24 | 2500 |
| 2022-05-11 | 44.69 | $9.14 | 4950 |
| 2022-05-10 | 51.34 | $10.59 | 866 |
| 2022-05-09 | 43.13 | $9.11 | 1765 |
| 2022-05-06 | 54.75 | $11.07 | 87 |
| 2022-05-05 | 44.89 | $9.70 | 4500 |
| 2022-05-04 | 44.38 | $9.64 | 1952 |
| 2022-05-03 | 43.81 | $9.57 | 6510 |
| 2022-05-02 | 42.94 | $9.46 | 4438 |
| 2022-04-29 | 46.84 | $10.08 | 5626 |
| 2022-04-28 | 47.70 | $10.21 | 2100 |
| 2022-04-27 | 45.96 | $9.97 | 1100 |
| 2022-04-26 | 46.14 | $10.00 | 700 |
| 2022-04-25 | 47.21 | $10.18 | 346 |
| 2022-04-22 | 48.15 | $10.34 | 200 |
| 2022-04-21 | 49.02 | $10.49 | 3200 |
| 2022-04-20 | 49.82 | $10.63 | 10144 |
| 2022-04-19 | 48.57 | $10.41 | 240 |
| 2022-04-18 | 48.62 | $10.42 | 6001 |
| 2022-04-14 | 48.25 | $10.35 | 530 |
| 2022-04-13 | 48.63 | $10.43 | 2165 |
| 2022-04-12 | 55.70 | $11.78 | — |
| 2022-04-11 | 47.16 | $10.20 | 360 |
| 2022-04-08 | 46.92 | $10.16 | 1500 |
| 2022-04-07 | 46.08 | $10.02 | 1400 |
| 2022-04-06 | 46.68 | $10.14 | 1100 |
| 2022-04-05 | 47.17 | $10.24 | 700 |
| 2022-04-04 | 47.21 | $10.25 | 275 |
| 2022-04-01 | 46.96 | $10.20 | 2136 |
| 2022-03-31 | 48.48 | $10.55 | 100 |
| 2022-03-30 | 56.06 | $12.09 | — |
| 2022-03-29 | 56.06 | $12.09 | 3032 |
| 2022-03-28 | 48.40 | $10.47 | 5107 |
| 2022-03-25 | 58.21 | $12.12 | 4504 |
| 2022-03-24 | 58.21 | $12.12 | 5240 |
| 2022-03-23 | 49.07 | $10.50 | 800 |
| 2022-03-22 | 49.57 | $10.58 | 230 |
| 2022-03-21 | 49.20 | $10.52 | 173 |
| 2022-03-18 | 48.78 | $10.45 | 5742 |
| 2022-03-17 | 48.78 | $10.45 | 500 |
| 2022-03-16 | 54.90 | $11.49 | 5608 |
| 2022-03-15 | 45.22 | $9.95 | 752 |
| 2022-03-14 | 45.77 | $10.04 | 5303 |
| 2022-03-11 | 46.66 | $10.19 | 260 |
| 2022-03-10 | 57.69 | $11.74 | 5792 |
| 2022-03-09 | 57.69 | $11.74 | 5977 |
| 2022-03-08 | 57.69 | $11.74 | — |
| 2022-03-07 | 46.76 | $10.17 | 9129 |
| 2022-03-04 | 47.35 | $10.25 | 7181 |
| 2022-03-03 | 61.98 | $11.82 | — |
| 2022-03-02 | 46.04 | $10.24 | 4000 |
| 2022-03-01 | 43.03 | $10.03 | 3300 |
| 2022-02-28 | 45.08 | $10.21 | 12987 |
| 2022-02-25 | 45.42 | $10.24 | 1069 |
| 2022-02-24 | 43.09 | $10.07 | 6312 |
| 2022-02-23 | 44.26 | $10.18 | 5900 |
| 2022-02-22 | 42.79 | $10.07 | 56839 |
| 2022-02-18 | 42.99 | $10.09 | 2808 |
| 2022-02-17 | 43.36 | $10.13 | 200 |
| 2022-02-16 | 43.24 | $10.12 | 1780 |
| 2022-02-15 | 42.79 | $10.08 | 726 |
| 2022-02-14 | 42.47 | $10.05 | 5950 |
| 2022-02-11 | 42.85 | $10.10 | 201 |
| 2022-02-10 | 44.47 | $10.31 | 4163 |
| 2022-02-09 | 43.60 | $10.22 | 10100 |
| 2022-02-08 | 42.56 | $10.11 | 1800 |
| 2022-02-07 | 42.63 | $10.12 | 14066 |
| 2022-02-04 | 42.54 | $10.11 | 14300 |
| 2022-02-03 | 56.27 | $11.80 | — |
| 2022-02-02 | 38.55 | $10.21 | 8300 |
| 2022-02-01 | 38.55 | $10.21 | 1350 |
| 2022-01-31 | 38.55 | $10.21 | 10714 |
| 2022-01-28 | 36.47 | $10.06 | 14519 |
| 2022-01-27 | 33.91 | $9.88 | 2365 |
| 2022-01-26 | 34.28 | $9.93 | 2382 |
| 2022-01-25 | 34.99 | $10.03 | 725 |
| 2022-01-24 | 34.34 | $9.98 | 6641 |
| 2022-01-21 | 35.55 | $10.16 | 31222 |
| 2022-01-20 | 37.22 | $10.40 | 13573 |
| 2022-01-19 | 38.28 | $10.55 | 1001 |
| 2022-01-18 | 38.99 | $10.65 | 6516 |
| 2022-01-14 | 38.34 | $10.59 | 5364 |
| 2022-01-13 | 38.80 | $10.66 | 58752 |
| 2022-01-12 | 37.27 | $10.51 | 11600 |
| 2022-01-11 | 36.58 | $10.44 | 2591 |
| 2022-01-10 | 36.58 | $10.44 | 6205 |
| 2022-01-07 | 37.00 | $10.52 | 2080 |
| 2022-01-06 | 35.21 | $10.32 | 11463 |
| 2022-01-05 | 32.00 | $9.97 | 12398 |
| 2022-01-04 | 48.51 | $12.50 | 4047 |
| 2022-01-03 | 51.08 | $12.76 | 4947 |
| 2021-12-31 | 52.09 | $12.86 | 37889 |
| 2021-12-30 | 50.03 | $12.64 | 899 |
| 2021-12-29 | 48.69 | $12.50 | 108 |
| 2021-12-28 | 46.66 | $12.29 | — |
| 2021-12-27 | 56.84 | $13.29 | 115 |
| 2021-12-23 | 47.74 | $12.45 | 1406 |
| 2021-12-22 | 46.72 | $12.37 | 216 |
| 2021-12-21 | 46.10 | $12.32 | 27256 |
| 2021-12-20 | 41.70 | $11.98 | 55377 |
| 2021-12-17 | 46.00 | $12.39 | 1731 |
| 2021-12-16 | 45.35 | $12.34 | 2379 |
| 2021-12-15 | 44.32 | $12.26 | 324 |
| 2021-12-14 | 43.95 | $12.23 | 120 |
| 2021-12-13 | 44.23 | $12.26 | 11248 |
| 2021-12-10 | 35.28 | $11.58 | — |
| 2021-12-09 | 44.83 | $12.53 | 22389 |
| 2021-12-08 | 46.21 | $12.64 | 5192 |
| 2021-12-07 | 45.92 | $12.62 | 18819 |
| 2021-12-06 | 44.51 | $12.52 | 433 |
| 2021-12-03 | 43.82 | $12.47 | 10816 |
| 2021-12-02 | 42.87 | $12.40 | 3028 |
| 2021-12-01 | 39.40 | $12.15 | 11032 |
| 2021-11-30 | 41.01 | $12.32 | 27039 |
| 2021-11-29 | 45.25 | $12.73 | 6057 |
| 2021-11-26 | 43.07 | $12.57 | 11789 |
| 2021-11-24 | 46.84 | $12.91 | 5841 |
| 2021-11-23 | 46.57 | $12.89 | 5516 |
| 2021-11-22 | 45.69 | $12.82 | 2812 |
| 2021-11-19 | 47.51 | $12.99 | 3353 |
| 2021-11-18 | 48.70 | $13.10 | 2379 |
| 2021-11-17 | 47.68 | $13.01 | 1190 |
| 2021-11-16 | 49.88 | $13.22 | 5732 |
| 2021-11-15 | 49.46 | $13.18 | 1406 |
| 2021-11-12 | 49.76 | $13.21 | 433 |
| 2021-11-11 | 49.95 | $13.23 | 1298 |
| 2021-11-10 | 52.54 | $13.50 | 27472 |
| 2021-11-09 | 53.51 | $13.60 | 1298 |
| 2021-11-08 | 53.89 | $13.64 | 6814 |
| 2021-11-05 | 54.54 | $13.71 | 433 |
| 2021-11-04 | 54.17 | $13.66 | 5949 |
| 2021-11-03 | 55.46 | $13.81 | 7247 |
| 2021-11-02 | 55.54 | $13.82 | 9951 |
| 2021-11-01 | 55.09 | $13.75 | 973 |
| 2021-10-29 | 55.17 | $13.76 | 973 |
| 2021-10-28 | 55.60 | $13.82 | 3461 |
| 2021-10-27 | 55.15 | $13.74 | 2704 |
| 2021-10-26 | 46.35 | $12.38 | — |
| 2021-10-25 | 53.80 | $13.39 | 6489 |
| 2021-10-22 | 53.52 | $13.35 | 6381 |
| 2021-10-21 | 54.22 | $13.44 | 3461 |
| 2021-10-20 | 55.22 | $13.57 | 324 |
| 2021-10-19 | 54.05 | $13.38 | 1947 |
| 2021-10-18 | 53.74 | $13.33 | 1298 |
| 2021-10-15 | 53.57 | $13.30 | 541 |
| 2021-10-14 | 54.15 | $13.39 | 2704 |
| 2021-10-13 | 52.96 | $13.17 | 9302 |
| 2021-10-12 | 51.61 | $12.92 | 973 |
| 2021-10-11 | 45.06 | $11.83 | 2704 |
| 2021-10-08 | 52.13 | $12.98 | 2812 |
| 2021-10-07 | 51.38 | $12.86 | 324 |
| 2021-10-06 | 50.63 | $12.74 | 973 |
| 2021-10-05 | 50.82 | $12.77 | 2488 |
| 2021-10-04 | 43.98 | $11.71 | — |
| 2021-10-01 | 49.96 | $12.67 | 6057 |
| 2021-09-30 | 46.73 | $12.22 | 9085 |
| 2021-09-29 | 47.31 | $12.31 | 38180 |
| 2021-09-28 | 47.69 | $12.37 | 1947 |
| 2021-09-27 | 49.68 | $12.69 | 32772 |
| 2021-09-24 | 50.11 | $12.76 | 448 |
| 2021-09-23 | 42.54 | $11.65 | — |
| 2021-09-22 | 42.54 | $11.65 | — |
| 2021-09-21 | 48.19 | $12.60 | 108 |
| 2021-09-20 | 47.21 | $12.46 | 6814 |
| 2021-09-17 | 50.31 | $12.94 | 8544 |
| 2021-09-16 | 44.13 | $12.09 | — |
| 2021-09-15 | 44.13 | $12.09 | — |
| 2021-09-14 | 50.77 | $13.08 | 1298 |
| 2021-09-13 | 51.21 | $13.14 | 2488 |
| 2021-09-10 | 49.61 | $12.91 | 757 |
| 2021-09-09 | 50.85 | $13.09 | 1190 |
| 2021-09-08 | 50.52 | $13.04 | 3353 |
| 2021-09-07 | 49.50 | $12.88 | 7355 |
| 2021-09-03 | 51.13 | $13.14 | 1514 |
| 2021-09-02 | 50.90 | $13.10 | 2055 |
| 2021-09-01 | 44.09 | $12.04 | — |
| 2021-08-31 | 50.20 | $13.02 | 2271 |
| 2021-08-30 | 41.48 | $11.91 | — |
| 2021-08-27 | 48.54 | $12.88 | 541 |
| 2021-08-26 | 47.04 | $12.71 | 13087 |
| 2021-08-25 | 48.13 | $12.85 | 11032 |
| 2021-08-24 | 46.87 | $12.70 | 1298 |
| 2021-08-23 | 46.62 | $12.67 | 433 |
| 2021-08-20 | 45.67 | $12.55 | 16548 |
| 2021-08-19 | 43.66 | $12.30 | 13520 |
| 2021-08-18 | 46.32 | $12.71 | 3028 |
| 2021-08-17 | 45.94 | $12.66 | 1731 |
| 2021-08-16 | 48.29 | $13.02 | 2920 |
| 2021-08-13 | 49.84 | $13.25 | 2163 |
| 2021-08-12 | 50.64 | $13.37 | 649 |
| 2021-08-11 | 43.74 | $12.41 | — |
| 2021-08-10 | 50.85 | $13.42 | 1622 |
| 2021-08-09 | 50.39 | $13.36 | 2379 |
| 2021-08-06 | 50.62 | $13.39 | 324 |
| 2021-08-05 | 51.26 | $13.48 | 4975 |
| 2021-08-04 | 49.57 | $13.23 | 865 |
| 2021-08-03 | 52.04 | $13.59 | 4975 |
| 2021-08-02 | 43.64 | $12.46 | — |
| 2021-07-30 | 51.36 | $13.48 | 2704 |
| 2021-07-29 | 51.96 | $13.55 | 108 |
| 2021-07-28 | 51.34 | $13.47 | 3137 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-13.04
2026-07-24
Close Price
$7.93
Vol: 12647
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.76
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -13.04 | $7.93 | 12647 |
| 2026-07-23 | -10.87 | $7.94 | 500 |
| 2026-07-22 | -10.87 | $7.94 | 9313 |
| 2026-07-21 | -17.39 | $7.91 | 4429 |
| 2026-07-20 | -13.04 | $7.93 | 15011 |
| 2026-07-17 | -25.00 | $7.92 | 63800 |
| 2026-07-16 | -10.71 | $7.96 | 4920 |
| 2026-07-15 | -13.79 | $7.96 | 23000 |
| 2026-07-14 | -41.38 | $7.88 | 34600 |
| 2026-07-13 | -86.00 | $7.78 | 47311 |
| 2026-07-10 | -50.79 | $7.89 | 2600 |
| 2026-07-09 | -43.24 | $7.89 | 2600 |
| 2026-07-08 | -42.11 | $7.89 | 2600 |
| 2026-07-07 | -37.21 | $7.89 | 19100 |
| 2026-07-06 | -43.02 | $7.84 | 2600 |
| 2026-07-02 | -43.02 | $7.84 | 7900 |
| 2026-07-01 | -53.49 | $7.75 | 2600 |
| 2026-06-30 | -53.49 | $7.75 | 157820 |
| 2026-06-29 | -48.84 | $7.79 | 159900 |
| 2026-06-26 | -39.53 | $7.87 | 13046 |
| 2026-06-25 | -54.65 | $7.74 | 500 |
| 2026-06-24 | -54.65 | $7.74 | 21800 |
| 2026-06-23 | -51.16 | $7.77 | 20743 |
| 2026-06-22 | -52.33 | $7.76 | 149409 |
| 2026-06-18 | -36.05 | $7.90 | 142448 |
| 2026-06-17 | -53.49 | $7.75 | 59711 |
| 2026-06-16 | -31.03 | $7.94 | 931210 |
| 2026-06-15 | -28.74 | $7.96 | 7343 |
| 2026-06-12 | -37.93 | $7.88 | 112401 |
| 2026-06-11 | -2.38 | $8.16 | 2200 |
| 2026-06-10 | -65.79 | $7.47 | — |
| 2026-06-09 | -75.93 | $7.47 | 5100 |
| 2026-06-08 | -98.15 | $7.35 | 4000 |
| 2026-06-05 | -94.44 | $7.37 | 128 |
| 2026-06-04 | -62.96 | $7.54 | — |
| 2026-06-03 | -62.96 | $7.54 | 100 |
| 2026-06-02 | -62.96 | $7.54 | 638 |
| 2026-06-01 | -81.48 | $7.44 | 900 |
| 2026-05-29 | -66.67 | $7.52 | 170 |
| 2026-05-28 | -66.67 | $7.52 | 7812 |
| 2026-05-27 | -81.48 | $7.44 | 4900 |
| 2026-05-26 | -81.48 | $7.44 | 9100 |
| 2026-05-22 | -57.41 | $7.57 | 2100 |
| 2026-05-21 | -57.41 | $7.57 | 2100 |
| 2026-05-20 | -57.41 | $7.57 | 3615 |
| 2026-05-19 | -100.00 | $7.34 | 14600 |
| 2026-05-18 | -94.87 | $7.51 | 200 |
| 2026-05-15 | -94.87 | $7.51 | 1500 |
| 2026-05-14 | -45.71 | $7.72 | 100 |
| 2026-05-13 | -91.43 | $7.56 | 16016 |
| 2026-05-12 | 0.00 | $7.88 | 100 |
| 2026-05-11 | 0.00 | $7.88 | 100 |
| 2026-05-08 | -5.66 | $7.82 | 100 |
| 2026-05-07 | -5.66 | $7.82 | 630 |
| 2026-05-06 | -27.78 | $7.70 | 100 |
| 2026-05-05 | -27.78 | $7.70 | 100 |
| 2026-05-04 | -24.19 | $7.70 | 100 |
| 2026-05-01 | 0.00 | $7.85 | 100 |
| 2026-04-30 | -2.78 | $7.82 | 6120 |
| 2026-04-29 | -3.95 | $7.81 | 200 |
| 2026-04-28 | -3.61 | $7.81 | 200 |
| 2026-04-27 | -3.57 | $7.81 | 7145 |
| 2026-04-24 | 0.00 | $7.84 | 20546 |
| 2026-04-23 | -14.81 | $7.69 | 108100 |
| 2026-04-22 | -29.63 | $7.57 | 200 |
| 2026-04-21 | -27.16 | $7.59 | 7418 |
| 2026-04-20 | -32.10 | $7.55 | 200 |
| 2026-04-17 | -16.05 | $7.68 | 615 |
| 2026-04-16 | -17.28 | $7.67 | 543 |
| 2026-04-15 | 0.00 | $7.65 | 1356 |
| 2026-04-14 | 0.00 | $7.65 | 1356 |
| 2026-04-13 | -45.76 | $7.32 | 1356 |
| 2026-04-10 | -45.76 | $7.32 | 1356 |
| 2026-04-09 | -45.76 | $7.32 | 2000 |
| 2026-04-08 | -39.06 | $7.39 | 6030 |
| 2026-04-07 | -62.12 | $7.25 | 1600 |
| 2026-04-06 | -77.27 | $7.15 | 700 |
| 2026-04-02 | -81.82 | $7.12 | 9511 |
| 2026-04-01 | -81.82 | $7.12 | 1000 |
| 2026-03-31 | -98.48 | $7.01 | 4600 |
| 2026-03-30 | -100.00 | $7.00 | 11213 |
| 2026-03-27 | -100.00 | $7.03 | 10300 |
| 2026-03-26 | -100.00 | $7.16 | 17103 |
| 2026-03-25 | -91.38 | $7.23 | 1502 |
| 2026-03-24 | -91.38 | $7.23 | 100 |
| 2026-03-23 | -91.38 | $7.23 | 11349 |
| 2026-03-20 | -100.00 | $7.18 | 3900 |
| 2026-03-19 | -64.44 | $7.47 | — |
| 2026-03-18 | -64.44 | $7.47 | 300 |
| 2026-03-17 | -42.22 | $7.57 | 2100 |
| 2026-03-16 | -71.11 | $7.44 | 2000 |
| 2026-03-13 | -97.78 | $7.32 | 4500 |
| 2026-03-12 | -94.64 | $7.35 | 400 |
| 2026-03-11 | -53.62 | $7.64 | 6500 |
| 2026-03-10 | -53.62 | $7.64 | 6700 |
| 2026-03-09 | -78.26 | $7.47 | 5400 |
| 2026-03-06 | -50.72 | $7.66 | 2500 |
| 2026-03-05 | -100.00 | $7.32 | 2500 |
| 2026-03-04 | -100.00 | $7.32 | 2500 |
| 2026-03-03 | -71.67 | $7.63 | 2500 |
| 2026-03-02 | -100.00 | $7.60 | 2500 |
| 2026-02-27 | -84.44 | $7.68 | 36100 |
| 2026-02-26 | -80.00 | $7.70 | 2912 |
| 2026-02-25 | -73.33 | $7.73 | 2500 |
| 2026-02-24 | -73.33 | $7.73 | 23700 |
| 2026-02-23 | -75.56 | $7.72 | 4300 |
| 2026-02-20 | -77.78 | $7.71 | 345300 |
| 2026-02-19 | -84.44 | $7.68 | 500 |
| 2026-02-18 | -84.44 | $7.68 | 2401 |
| 2026-02-17 | -95.56 | $7.63 | 300 |
| 2026-02-13 | -100.00 | $7.61 | 3347 |
| 2026-02-12 | -69.05 | $7.77 | 900 |
| 2026-02-11 | -11.90 | $8.01 | — |
| 2026-02-10 | -11.90 | $8.01 | 104908 |
| 2026-02-09 | -16.67 | $7.99 | 4000 |
| 2026-02-06 | -35.71 | $7.91 | 11808 |
| 2026-02-05 | -30.95 | $7.93 | 34500 |
| 2026-02-04 | -23.81 | $7.96 | 400 |
| 2026-02-03 | -40.00 | $7.84 | 1000 |
| 2026-02-02 | -14.63 | $7.92 | 16400 |
| 2026-01-30 | -13.64 | $7.86 | 65916 |
| 2026-01-29 | -12.50 | $7.87 | 19000 |
| 2026-01-28 | -17.05 | $7.83 | 36200 |
| 2026-01-27 | -20.45 | $7.80 | 100 |
| 2026-01-26 | -20.45 | $7.80 | 100 |
| 2026-01-23 | -20.45 | $7.80 | 375219 |
| 2026-01-22 | -31.82 | $7.70 | 4239 |
| 2026-01-21 | -38.64 | $7.64 | 2113 |
| 2026-01-20 | -37.50 | $7.65 | 600 |
| 2026-01-16 | -18.18 | $7.82 | 1200 |
| 2026-01-15 | -26.14 | $7.75 | 201 |
| 2026-01-14 | -15.91 | $7.84 | 2900 |
| 2026-01-13 | -9.09 | $7.90 | 34400 |
| 2026-01-12 | -3.41 | $7.95 | 49600 |
| 2026-01-09 | 0.00 | $7.92 | 17740 |
| 2026-01-08 | -2.74 | $7.81 | 700 |
| 2026-01-07 | -2.74 | $7.81 | 69900 |
| 2026-01-06 | -1.79 | $7.65 | 50200 |
| 2026-01-05 | 0.00 | $7.66 | 26342 |
| 2026-01-02 | -24.53 | $7.50 | 42538 |
| 2025-12-31 | -41.18 | $7.42 | 1000 |
| 2025-12-30 | -17.65 | $7.54 | 38600 |
| 2025-12-29 | -25.49 | $7.50 | 64043 |
| 2025-12-26 | -29.41 | $7.48 | 1700 |
| 2025-12-24 | -29.41 | $7.48 | — |
| 2025-12-23 | -29.41 | $7.48 | 98108 |
| 2025-12-22 | -9.80 | $7.58 | 57710 |
| 2025-12-19 | -3.51 | $7.61 | 136700 |
| 2025-12-18 | -7.02 | $7.58 | 21649 |
| 2025-12-17 | -2.22 | $7.49 | 133904 |
| 2025-12-16 | -6.82 | $7.46 | 66536 |
| 2025-12-15 | -34.88 | $7.31 | 26900 |
| 2025-12-12 | -26.03 | $7.27 | 19239 |
| 2025-12-11 | -61.16 | $7.20 | 7048 |
| 2025-12-10 | -57.85 | $7.24 | 9520 |
| 2025-12-09 | -67.77 | $7.12 | 32800 |
| 2025-12-08 | -63.64 | $7.17 | 35700 |
| 2025-12-05 | -61.42 | $7.22 | 9700 |
| 2025-12-04 | -60.63 | $7.23 | 16842 |
| 2025-12-03 | -55.91 | $7.29 | 33503 |
| 2025-12-02 | -45.67 | $7.42 | — |
| 2025-12-01 | -45.67 | $7.42 | 3199 |
| 2025-11-28 | -45.67 | $7.42 | 41900 |
| 2025-11-26 | -48.44 | $7.39 | 50309 |
| 2025-11-25 | -58.78 | $7.34 | 104121 |
| 2025-11-24 | -69.54 | $7.19 | 48000 |
| 2025-11-21 | -78.79 | $7.08 | 7100 |
| 2025-11-20 | -79.64 | $7.07 | 83011 |
| 2025-11-19 | -80.84 | $7.05 | 6400 |
| 2025-11-18 | -76.05 | $7.13 | 2100 |
| 2025-11-17 | -81.44 | $7.04 | 10900 |
| 2025-11-14 | -80.84 | $7.05 | 45200 |
| 2025-11-13 | -92.73 | $7.89 | 1200 |
| 2025-11-12 | -83.64 | $7.94 | 550 |
| 2025-11-11 | -83.64 | $7.94 | 550 |
| 2025-11-10 | -83.64 | $7.94 | 111141 |
| 2025-11-07 | -72.73 | $8.00 | 6600 |
| 2025-11-06 | -76.36 | $7.98 | 4200 |
| 2025-11-05 | -85.45 | $7.93 | 5448 |
| 2025-11-04 | -100.00 | $7.85 | 18700 |
| 2025-11-03 | -95.92 | $7.93 | 100 |
| 2025-10-31 | -95.92 | $7.93 | 72700 |
| 2025-10-30 | -100.00 | $7.98 | 46300 |
| 2025-10-29 | -85.29 | $8.11 | 7502 |
| 2025-10-28 | -47.06 | $8.24 | 20900 |
| 2025-10-27 | -5.88 | $8.38 | 5500 |
| 2025-10-24 | -30.61 | $8.40 | — |
| 2025-10-23 | -30.61 | $8.40 | 30400 |
| 2025-10-22 | -38.78 | $8.36 | 1325 |
| 2025-10-21 | -58.00 | $8.27 | — |
| 2025-10-20 | -63.16 | $8.27 | 31120 |
| 2025-10-17 | -71.88 | $8.24 | 77024 |
| 2025-10-16 | -83.13 | $8.20 | 88700 |
| 2025-10-15 | -98.80 | $8.07 | — |
| 2025-10-14 | -98.80 | $8.07 | 14000 |
| 2025-10-13 | -100.00 | $8.09 | — |
| 2025-10-10 | -100.00 | $8.09 | — |
| 2025-10-09 | -100.00 | $8.09 | 2600 |
| 2025-10-08 | -87.18 | $8.21 | — |
| 2025-10-07 | -87.18 | $8.21 | — |
| 2025-10-06 | -87.18 | $8.21 | 4430 |
| 2025-10-03 | -88.46 | $8.20 | — |
| 2025-10-02 | -88.46 | $8.20 | 200 |
| 2025-10-01 | -91.03 | $8.18 | 23920 |
| 2025-09-30 | -100.00 | $8.11 | 94000 |
| 2025-09-29 | -80.95 | $8.55 | 20915 |
| 2025-09-26 | -83.33 | $8.54 | 25443 |
| 2025-09-25 | -100.00 | $8.47 | 48000 |
| 2025-09-24 | -86.84 | $8.56 | 41606 |
| 2025-09-23 | -93.10 | $8.62 | 36300 |
| 2025-09-22 | -72.41 | $8.68 | 26434 |
| 2025-09-19 | 0.00 | $8.89 | — |
| 2025-09-18 | 0.00 | $8.89 | — |
| 2025-09-17 | 0.00 | $8.89 | 1000 |
| 2025-09-16 | -20.00 | $8.82 | 100 |
| 2025-09-15 | -30.00 | $8.79 | 600 |
| 2025-09-12 | -26.67 | $8.80 | — |
| 2025-09-11 | -16.67 | $8.80 | 6007 |
| 2025-09-10 | -50.00 | $8.64 | 165220 |
| 2025-09-09 | -37.50 | $8.70 | — |
| 2025-09-08 | -36.73 | $8.70 | 45408 |
| 2025-09-05 | 0.00 | $8.88 | — |
| 2025-09-04 | 0.00 | $8.88 | — |
| 2025-09-03 | 0.00 | $8.88 | — |
| 2025-09-02 | 0.00 | $8.88 | — |
| 2025-08-29 | 0.00 | $8.88 | 1800 |
| 2025-08-28 | 0.00 | $8.88 | 85205 |
| 2025-08-27 | -9.52 | $8.60 | 100 |
| 2025-08-26 | -9.52 | $8.60 | — |
| 2025-08-25 | -9.52 | $8.60 | — |
| 2025-08-22 | -12.31 | $8.60 | 100 |
| 2025-08-21 | -12.31 | $8.60 | 100 |
| 2025-08-20 | -12.31 | $8.60 | 100 |
| 2025-08-19 | -20.29 | $8.58 | 900 |
| 2025-08-18 | -21.92 | $8.60 | 110 |
| 2025-08-15 | -19.18 | $8.62 | 20606 |
| 2025-08-14 | -49.32 | $8.40 | 102 |
| 2025-08-13 | -34.25 | $8.51 | 100 |
| 2025-08-12 | -32.88 | $8.52 | 1218 |
| 2025-08-11 | -56.18 | $8.42 | 5300 |
| 2025-08-08 | -57.30 | $8.41 | 631 |
| 2025-08-07 | -59.55 | $8.39 | 600 |
| 2025-08-06 | -100.00 | $8.03 | — |
| 2025-08-05 | -100.00 | $8.03 | — |
| 2025-08-04 | -100.00 | $8.03 | 1300 |
| 2025-08-01 | -100.00 | $8.39 | — |
| 2025-07-31 | -60.84 | $8.39 | 78500 |
| 2025-07-30 | -52.78 | $8.50 | 55800 |
| 2025-07-29 | -46.53 | $8.59 | 4500 |
| 2025-07-28 | -45.58 | $8.59 | 29200 |
| 2025-07-25 | -45.58 | $8.59 | 16700 |
| 2025-07-24 | -42.18 | $8.64 | 127800 |
| 2025-07-23 | -36.73 | $8.72 | 64013 |
| 2025-07-22 | -38.78 | $8.69 | 209300 |
| 2025-07-21 | -39.46 | $8.68 | — |
| 2025-07-18 | -39.46 | $8.68 | 21948 |
| 2025-07-17 | -41.50 | $8.65 | 74800 |
| 2025-07-16 | -36.73 | $8.72 | 84102 |
| 2025-07-15 | -31.29 | $8.80 | 141800 |
| 2025-07-14 | -25.17 | $8.89 | — |
| 2025-07-11 | -25.17 | $8.89 | 131213 |
| 2025-07-10 | -4.76 | $9.19 | — |
| 2025-07-09 | -4.76 | $9.19 | 118200 |
| 2025-07-08 | -29.93 | $8.82 | 9400 |
| 2025-07-07 | -23.81 | $8.91 | 102100 |
| 2025-07-03 | -73.08 | $7.83 | — |
| 2025-07-02 | -73.08 | $7.83 | 208800 |
| 2025-07-01 | -33.33 | $7.90 | 21000 |
| 2025-06-30 | -47.22 | $7.85 | 156300 |
| 2025-06-27 | -30.00 | $7.90 | 68521 |
| 2025-06-26 | -23.08 | $7.90 | 34400 |
| 2025-06-25 | -22.73 | $7.87 | 15004 |
| 2025-06-24 | -18.18 | $7.90 | — |
| 2025-06-23 | -15.79 | $7.90 | — |
| 2025-06-20 | -15.79 | $7.90 | 107039 |
| 2025-06-18 | -14.47 | $7.91 | — |
| 2025-06-17 | -14.47 | $7.91 | 84400 |
| 2025-06-16 | -2.60 | $8.00 | 61600 |
| 2025-06-13 | 0.00 | $8.00 | 40240 |
| 2025-06-12 | -5.97 | $7.85 | — |
| 2025-06-11 | -5.97 | $7.85 | 37517 |
| 2025-06-10 | 0.00 | $7.81 | — |
| 2025-06-09 | 0.00 | $7.81 | — |
| 2025-06-06 | 0.00 | $7.81 | 26500 |
| 2025-06-05 | -4.00 | $7.76 | — |
| 2025-06-04 | -4.00 | $7.76 | 52800 |
| 2025-06-03 | -1.39 | $7.75 | 58300 |
| 2025-06-02 | 0.00 | $7.76 | 1801 |
| 2025-05-30 | -15.94 | $7.62 | — |
| 2025-05-29 | -15.94 | $7.62 | 63000 |
| 2025-05-28 | -18.00 | $7.36 | 29807 |
| 2025-05-27 | 0.00 | $7.45 | 148646 |
| 2025-05-23 | -11.43 | $7.26 | — |
| 2025-05-22 | -10.81 | $7.26 | — |
| 2025-05-21 | -10.81 | $7.26 | — |
| 2025-05-20 | -10.81 | $7.26 | 24800 |
| 2025-05-19 | -13.51 | $7.25 | — |
| 2025-05-16 | -13.51 | $7.25 | 18300 |
| 2025-05-15 | -13.51 | $7.25 | 14700 |
| 2025-05-14 | -5.71 | $7.26 | 118700 |
| 2025-05-13 | 0.00 | $7.30 | 61400 |
| 2025-05-12 | -17.19 | $7.13 | 7800 |
| 2025-05-09 | -23.44 | $7.09 | 11222 |
| 2025-05-08 | -30.77 | $7.04 | 24507 |
| 2025-05-07 | -21.11 | $7.05 | 21000 |
| 2025-05-06 | -13.33 | $7.12 | 17733 |
| 2025-05-05 | -13.33 | $7.12 | 27601 |
| 2025-05-02 | 0.00 | $7.24 | 63000 |
| 2025-05-01 | -11.25 | $7.05 | — |
| 2025-04-30 | -11.25 | $7.05 | 45605 |
| 2025-04-29 | -11.25 | $7.05 | — |
| 2025-04-28 | -11.25 | $7.05 | 116240 |
| 2025-04-25 | -26.25 | $6.93 | 47302 |
| 2025-04-24 | -23.75 | $6.95 | 102802 |
| 2025-04-23 | -22.22 | $6.97 | — |
| 2025-04-22 | -22.22 | $6.97 | — |
| 2025-04-21 | -22.22 | $6.97 | — |
| 2025-04-17 | -24.10 | $6.97 | 98400 |
| 2025-04-16 | -68.67 | $6.60 | — |
| 2025-04-15 | -68.67 | $6.60 | — |
| 2025-04-14 | -68.67 | $6.60 | — |
| 2025-04-11 | -68.67 | $6.60 | 75831 |
| 2025-04-10 | -69.88 | $6.59 | 13900 |
| 2025-04-09 | -48.19 | $6.77 | 29800 |
| 2025-04-08 | -92.98 | $6.64 | 40200 |
| 2025-04-07 | -92.98 | $6.64 | 25615 |
| 2025-04-04 | -65.71 | $6.94 | 126400 |
| 2025-04-03 | -8.57 | $7.14 | 109500 |
| 2025-04-02 | -45.71 | $7.01 | — |
| 2025-04-01 | -45.71 | $7.01 | 27700 |
| 2025-03-31 | -37.21 | $7.01 | 19000 |
| 2025-03-28 | -46.51 | $6.97 | 13400 |
| 2025-03-27 | -39.53 | $7.00 | 10000 |
| 2025-03-26 | -20.00 | $7.10 | 38617 |
| 2025-03-25 | -33.33 | $7.04 | 21200 |
| 2025-03-24 | -23.08 | $7.07 | 35700 |
| 2025-03-21 | -3.85 | $7.17 | — |
| 2025-03-20 | -3.85 | $7.17 | — |
| 2025-03-19 | -3.85 | $7.17 | — |
| 2025-03-18 | -3.85 | $7.17 | — |
| 2025-03-17 | -3.85 | $7.17 | 84700 |
| 2025-03-14 | -48.08 | $6.94 | 4600 |
| 2025-03-13 | -53.85 | $6.91 | — |
| 2025-03-12 | -53.85 | $6.91 | 600 |
| 2025-03-11 | -71.15 | $6.82 | 59100 |
| 2025-03-10 | -13.46 | $7.12 | — |
| 2025-03-07 | -13.46 | $7.12 | — |
| 2025-03-06 | -13.46 | $7.12 | 26900 |
| 2025-03-05 | -35.85 | $7.00 | 2000 |
| 2025-03-04 | -61.19 | $6.78 | 17600 |
| 2025-03-03 | -21.15 | $6.97 | 5400 |
| 2025-02-28 | -20.19 | $6.98 | 46200 |
| 2025-02-27 | 0.00 | $7.19 | — |
| 2025-02-26 | 0.00 | $7.19 | 1422 |
| 2025-02-25 | -48.00 | $6.67 | 934 |
| 2025-02-24 | -5.00 | $7.10 | — |
| 2025-02-21 | -5.00 | $7.10 | — |
| 2025-02-20 | -5.00 | $7.10 | — |
| 2025-02-19 | -5.00 | $7.10 | — |
| 2025-02-18 | -5.00 | $7.10 | 2840 |
| 2025-02-14 | -3.30 | $7.03 | 4813 |
| 2025-02-13 | -27.91 | $6.77 | — |
| 2025-02-12 | -27.91 | $6.77 | 20701 |
| 2025-02-11 | -33.72 | $6.72 | 29804 |
| 2025-02-10 | -29.07 | $6.76 | 79200 |
| 2025-02-07 | -1.69 | $6.73 | — |
| 2025-02-06 | -1.69 | $6.73 | 66817 |
| 2025-02-05 | 0.00 | $6.74 | 2545 |
| 2025-02-04 | -18.87 | $6.58 | 6417 |
| 2025-02-03 | -52.83 | $6.40 | 12510 |
| 2025-01-31 | -78.79 | $6.42 | 325100 |
| 2025-01-30 | -33.33 | $6.57 | 87930 |
| 2025-01-29 | -75.76 | $6.43 | 5400 |
| 2025-01-28 | -42.42 | $6.54 | 30100 |
| 2025-01-27 | -82.76 | $6.45 | 1100 |
| 2025-01-24 | -86.21 | $6.43 | 13539 |
| 2025-01-23 | -89.66 | $6.41 | 206 |
| 2025-01-22 | -100.00 | $6.35 | 8900 |
| 2025-01-21 | -43.86 | $6.68 | 54000 |
| 2025-01-17 | -96.49 | $6.38 | 54200 |
| 2025-01-16 | -92.86 | $6.41 | 90700 |
| 2025-01-15 | -73.08 | $6.55 | 900 |
| 2025-01-14 | -94.23 | $6.44 | — |
| 2025-01-13 | -94.44 | $6.44 | 706 |
| 2025-01-10 | -100.00 | $6.43 | 824 |
| 2025-01-08 | -81.03 | $6.54 | 403 |
| 2025-01-07 | -75.86 | $6.57 | 6400 |
| 2025-01-06 | -65.52 | $6.63 | 7200 |
| 2025-01-03 | -75.86 | $6.57 | 1400 |
| 2025-01-02 | -93.10 | $6.47 | 927 |
| 2024-12-31 | -93.10 | $6.47 | 3000 |
| 2024-12-30 | -87.93 | $6.50 | 17761 |
| 2024-12-27 | -94.03 | $6.47 | 4489 |
| 2024-12-26 | -25.37 | $6.93 | — |
| 2024-12-24 | -88.06 | $6.51 | 657 |
| 2024-12-23 | -94.37 | $6.47 | 75816 |
| 2024-12-20 | -90.11 | $6.52 | 5199 |
| 2024-12-19 | -93.41 | $6.49 | 95406 |
| 2024-12-18 | -100.00 | $6.55 | 3187 |
| 2024-12-17 | -90.48 | $6.77 | 50765 |
| 2024-12-16 | -90.48 | $6.77 | 1337 |
| 2024-12-13 | -87.62 | $6.80 | 207 |
| 2024-12-12 | -73.33 | $6.95 | 44890 |
| 2024-12-11 | -68.57 | $7.00 | 39428 |
| 2024-12-10 | -97.93 | $6.70 | 245865 |
| 2024-12-09 | -99.28 | $6.75 | 306163 |
| 2024-12-06 | -98.05 | $6.78 | 121860 |
| 2024-12-05 | -98.56 | $6.92 | 88274 |
| 2024-12-04 | -99.28 | $6.92 | 29561 |
| 2024-12-03 | -97.01 | $6.99 | 48037 |
| 2024-12-02 | -99.25 | $6.96 | 44426 |
| 2024-11-29 | -89.47 | $7.10 | 241902 |
| 2024-11-27 | -90.23 | $7.09 | 3510 |
| 2024-11-26 | -95.49 | $7.02 | 6404 |
| 2024-11-25 | -86.47 | $7.14 | 7054 |
| 2024-11-22 | -94.16 | $7.04 | 5216 |
| 2024-11-21 | -91.24 | $7.08 | 1514 |
| 2024-11-20 | -94.16 | $7.04 | 10308 |
| 2024-11-19 | -44.53 | $7.72 | — |
| 2024-11-18 | -81.05 | $7.25 | 6511 |
| 2024-11-15 | -88.89 | $7.13 | 87644 |
| 2024-11-14 | -84.31 | $7.20 | 28151 |
| 2024-11-13 | -100.00 | $7.31 | 86527 |
| 2024-11-12 | -42.45 | $8.12 | — |
| 2024-11-11 | -89.62 | $7.62 | 56008 |
| 2024-11-08 | -26.42 | $8.29 | — |
| 2024-11-07 | -74.53 | $7.78 | 62411 |
| 2024-11-06 | -92.45 | $7.59 | 17504 |
| 2024-11-05 | -92.00 | $7.61 | 26671 |
| 2024-11-04 | -60.80 | $8.00 | — |
| 2024-11-01 | -100.00 | $7.51 | 31094 |
| 2024-10-31 | -100.00 | $7.62 | 29904 |
| 2024-10-30 | -99.01 | $7.76 | 4356 |
| 2024-10-29 | -100.00 | $7.80 | 107 |
| 2024-10-28 | -57.14 | $8.33 | — |
| 2024-10-25 | -100.00 | $7.82 | 220 |
| 2024-10-24 | -100.00 | $7.90 | 949 |
| 2024-10-23 | -90.09 | $8.01 | 35459 |
| 2024-10-22 | -53.17 | $8.49 | — |
| 2024-10-21 | -94.44 | $7.97 | 11640 |
| 2024-10-18 | -88.89 | $8.04 | 16732 |
| 2024-10-17 | -46.83 | $8.57 | 9860 |
| 2024-10-16 | -46.83 | $8.57 | 6573 |
| 2024-10-15 | -88.10 | $8.05 | 77777 |
| 2024-10-14 | -55.56 | $8.46 | 16714 |
| 2024-10-11 | -96.83 | $7.94 | 483 |
| 2024-10-10 | -96.03 | $7.95 | 18920 |
| 2024-10-09 | -36.04 | $8.76 | 26855 |
| 2024-10-08 | -83.78 | $8.23 | 35104 |
| 2024-10-07 | -80.37 | $8.30 | 36134 |
| 2024-10-04 | -89.11 | $8.26 | 9996 |
| 2024-10-03 | -91.09 | $8.24 | 37366 |
| 2024-10-02 | -75.25 | $8.40 | 43062 |
| 2024-10-01 | -12.10 | $9.01 | 15118 |
| 2024-09-30 | -45.83 | $8.50 | 18645 |
| 2024-09-27 | -45.14 | $8.51 | 7216 |
| 2024-09-26 | -47.22 | $8.48 | 23143 |
| 2024-09-25 | 0.00 | $9.16 | 18874 |
| 2024-09-24 | -24.79 | $8.60 | 19433 |
| 2024-09-23 | -22.38 | $8.57 | 1093 |
| 2024-09-20 | -25.16 | $8.49 | 14179 |
| 2024-09-19 | -25.57 | $8.44 | 50407 |
| 2024-09-18 | -27.27 | $8.41 | 40373 |
| 2024-09-17 | 0.00 | $8.89 | 22630 |
| 2024-09-16 | -9.46 | $8.35 | 18791 |
| 2024-09-13 | -8.78 | $8.30 | 44464 |
| 2024-09-12 | -5.41 | $8.35 | 17465 |
| 2024-09-11 | -14.19 | $8.22 | 62504 |
| 2024-09-10 | 0.00 | $8.43 | 38875 |
| 2024-09-09 | 0.00 | $8.43 | 13240 |
| 2024-09-06 | 0.00 | $8.43 | 34086 |
| 2024-09-05 | 0.00 | $8.43 | 41973 |
| 2024-09-04 | -24.81 | $7.92 | 28022 |
| 2024-09-03 | -36.88 | $7.72 | 11115 |
| 2024-08-30 | -34.04 | $7.76 | 23870 |
| 2024-08-29 | 0.00 | $8.24 | 99065 |
| 2024-08-28 | 0.00 | $8.24 | 55307 |
| 2024-08-27 | 0.00 | $7.74 | 128944 |
| 2024-08-26 | 0.00 | $7.54 | 2773 |
| 2024-08-23 | -30.99 | $7.31 | 21212 |
| 2024-08-22 | -54.93 | $7.14 | 11961 |
| 2024-08-21 | -45.07 | $7.21 | 33829 |
| 2024-08-20 | -2.82 | $7.51 | 36809 |
| 2024-08-19 | -67.61 | $7.05 | 29985 |
| 2024-08-16 | -81.69 | $6.95 | 52202 |
| 2024-08-15 | -81.69 | $6.95 | 72882 |
| 2024-08-14 | -15.49 | $7.42 | 1784 |
| 2024-08-13 | -15.49 | $7.42 | 19531 |
| 2024-08-12 | -78.87 | $6.97 | 22498 |
| 2024-08-09 | 0.00 | $7.53 | 30705 |
| 2024-08-08 | -57.89 | $7.07 | 66715 |
| 2024-08-07 | -26.09 | $7.27 | 33241 |
| 2024-08-06 | -71.58 | $6.83 | 8725 |
| 2024-08-05 | -56.84 | $6.97 | 492 |
| 2024-08-02 | -64.00 | $6.87 | 22526 |
| 2024-08-01 | 0.00 | $7.51 | 60190 |
| 2024-07-31 | 0.00 | $7.51 | 44509 |
| 2024-07-30 | -42.55 | $7.05 | 25786 |
| 2024-07-29 | -3.19 | $7.42 | 13616 |
| 2024-07-26 | -51.06 | $6.97 | 1384 |
| 2024-07-25 | -10.00 | $7.34 | 7418 |
| 2024-07-24 | -10.00 | $7.34 | 4132 |
| 2024-07-23 | -50.91 | $6.89 | 67507 |
| 2024-07-22 | -41.82 | $6.99 | 36654 |
| 2024-07-19 | 0.00 | $7.45 | 16902 |
| 2024-07-18 | -26.88 | $7.00 | 22204 |
| 2024-07-17 | -21.51 | $7.05 | 20553 |
| 2024-07-16 | 0.00 | $7.25 | 71458 |
| 2024-07-15 | -16.95 | $6.81 | 28112 |
| 2024-07-12 | -13.56 | $6.83 | 4921 |
| 2024-07-11 | -37.68 | $6.75 | 84554 |
| 2024-07-10 | -60.87 | $6.59 | 56514 |
| 2024-07-09 | -60.87 | $6.59 | 73023 |
| 2024-07-08 | -72.46 | $6.51 | 3085 |
| 2024-07-05 | -64.71 | $6.62 | 508 |
| 2024-07-03 | -68.24 | $6.59 | 3435 |
| 2024-07-02 | -68.24 | $6.59 | 16404 |
| 2024-07-01 | -48.24 | $6.76 | 52725 |
| 2024-06-28 | -48.24 | $6.76 | 33992 |
| 2024-06-27 | -96.47 | $6.35 | 38069 |
| 2024-06-26 | -95.29 | $6.36 | 5100 |
| 2024-06-25 | -76.47 | $6.52 | 916 |
| 2024-06-24 | -87.06 | $6.43 | 751 |
| 2024-06-21 | -100.00 | $6.32 | 6673 |
| 2024-06-20 | -94.87 | $6.43 | 41110 |
| 2024-06-18 | -100.00 | $6.40 | 22135 |
| 2024-06-17 | -100.00 | $6.46 | 19122 |
| 2024-06-14 | -55.32 | $6.91 | 2723 |
| 2024-06-13 | -100.00 | $6.49 | 34410 |
| 2024-06-12 | -48.84 | $7.01 | 23569 |
| 2024-06-11 | -98.84 | $6.58 | 42884 |
| 2024-06-10 | -93.02 | $6.63 | 30829 |
| 2024-06-07 | -88.37 | $6.67 | 9536 |
| 2024-06-06 | -30.23 | $7.17 | 249868 |
| 2024-06-05 | -30.23 | $7.17 | 62162 |
| 2024-06-04 | -30.23 | $7.17 | 2254 |
| 2024-06-03 | -30.23 | $7.17 | 9296 |
| 2024-05-31 | -81.40 | $6.73 | 53241 |
| 2024-05-30 | -100.00 | $6.57 | 445 |
| 2024-05-29 | -88.04 | $6.62 | 11255 |
| 2024-05-28 | -68.48 | $6.80 | 2702 |
| 2024-05-24 | -65.22 | $6.83 | 23528 |
| 2024-05-23 | -68.48 | $6.80 | 13343 |
| 2024-05-22 | -47.83 | $6.99 | 2930 |
| 2024-05-21 | -47.83 | $6.99 | 31742 |
| 2024-05-20 | -38.04 | $7.08 | 2006 |
| 2024-05-17 | 0.00 | $7.43 | 34649 |
| 2024-05-16 | 0.00 | $7.43 | 78782 |
| 2024-05-15 | -25.00 | $6.98 | 26383 |
| 2024-05-14 | -57.35 | $6.76 | 27866 |
| 2024-05-13 | -66.18 | $6.70 | 42449 |
| 2024-05-10 | -66.18 | $6.70 | 2915 |
| 2024-05-09 | -66.18 | $6.70 | 21397 |
| 2024-05-08 | 0.00 | $7.15 | 28076 |
| 2024-05-07 | -64.18 | $6.71 | 33208 |
| 2024-05-06 | -18.29 | $7.14 | 15681 |
| 2024-05-03 | -71.95 | $6.70 | 36153 |
| 2024-05-02 | -43.90 | $6.93 | 70707 |
| 2024-05-01 | -91.46 | $6.54 | 7050 |
| 2024-04-30 | -92.68 | $6.53 | 16756 |
| 2024-04-29 | -84.15 | $6.60 | 48210 |
| 2024-04-26 | -79.27 | $6.64 | 2000 |
| 2024-04-25 | -79.27 | $6.64 | 10700 |
| 2024-04-24 | -21.95 | $7.11 | 4883 |
| 2024-04-23 | -21.95 | $7.11 | 22630 |
| 2024-04-22 | -74.39 | $6.68 | 21842 |
| 2024-04-19 | -80.49 | $6.63 | 52115 |
| 2024-04-18 | -93.90 | $6.52 | 13558 |
| 2024-04-17 | -41.89 | $6.98 | 39156 |
| 2024-04-16 | -41.89 | $6.98 | 51363 |
| 2024-04-15 | -100.00 | $6.55 | 35400 |
| 2024-04-12 | -73.68 | $6.59 | 47300 |
| 2024-04-11 | -62.11 | $6.70 | 31725 |
| 2024-04-10 | -62.11 | $6.70 | 24315 |
| 2024-04-09 | 0.00 | $7.29 | 29954 |
| 2024-04-08 | -39.29 | $6.85 | 14380 |
| 2024-04-05 | -2.38 | $7.16 | 8545 |
| 2024-04-04 | -54.76 | $6.72 | 15392 |
| 2024-04-03 | -16.67 | $7.04 | 72585 |
| 2024-04-02 | -67.86 | $6.61 | 33846 |
| 2024-04-01 | -51.19 | $6.75 | 41292 |
| 2024-03-28 | 0.00 | $7.18 | 34743 |
| 2024-03-27 | -48.05 | $6.74 | 121812 |
| 2024-03-26 | -6.49 | $7.06 | 162823 |
| 2024-03-25 | -62.34 | $6.63 | 75535 |
| 2024-03-22 | -62.34 | $6.63 | 170481 |
| 2024-03-21 | -50.65 | $6.72 | 47953 |
| 2024-03-20 | -61.04 | $6.64 | 16898 |
| 2024-03-19 | -49.57 | $6.92 | 25635 |
| 2024-03-18 | -49.57 | $6.92 | 94 |
| 2024-03-15 | -86.09 | $6.50 | 18020 |
| 2024-03-14 | -100.00 | $6.48 | 3815 |
| 2024-03-13 | -51.14 | $7.04 | 563 |
| 2024-03-12 | -100.00 | $6.61 | 43840 |
| 2024-03-11 | -94.32 | $6.66 | 17278 |
| 2024-03-08 | -86.36 | $6.73 | 27355 |
| 2024-03-07 | -86.36 | $6.73 | 25532 |
| 2024-03-06 | -43.18 | $7.11 | 26855 |
| 2024-03-05 | -92.05 | $6.68 | 17497 |
| 2024-03-04 | -51.14 | $7.04 | 12583 |
| 2024-03-01 | -100.00 | $6.61 | 32629 |
| 2024-02-29 | -65.32 | $7.07 | 48171 |
| 2024-02-28 | -100.00 | $6.64 | 31698 |
| 2024-02-27 | -97.48 | $6.72 | 11688 |
| 2024-02-26 | -97.48 | $6.72 | 7913 |
| 2024-02-23 | -98.99 | $6.90 | 34456 |
| 2024-02-22 | -94.95 | $6.94 | 19692 |
| 2024-02-21 | -44.32 | $7.49 | 30283 |
| 2024-02-20 | -96.70 | $7.03 | 13442 |
| 2024-02-16 | -86.81 | $7.12 | 28799 |
| 2024-02-15 | -84.62 | $7.14 | 5647 |
| 2024-02-14 | -92.31 | $7.07 | 46629 |
| 2024-02-13 | -100.00 | $7.00 | 51481 |
| 2024-02-12 | -69.23 | $7.28 | 56564 |
| 2024-02-09 | -50.55 | $7.45 | 12395 |
| 2024-02-08 | -50.55 | $7.45 | 27794 |
| 2024-02-07 | -100.00 | $7.00 | 11201 |
| 2024-02-06 | -81.48 | $7.25 | 43900 |
| 2024-02-05 | -96.30 | $7.13 | 7493 |
| 2024-02-02 | -90.14 | $7.27 | 30834 |
| 2024-02-01 | -4.23 | $7.88 | 939 |
| 2024-01-31 | -71.83 | $7.40 | 32499 |
| 2024-01-30 | -69.01 | $7.42 | 47189 |
| 2024-01-29 | -64.79 | $7.45 | 37249 |
| 2024-01-26 | -67.53 | $7.45 | 36535 |
| 2024-01-25 | -78.99 | $7.45 | 23354 |
| 2024-01-24 | -78.99 | $7.45 | 19625 |
| 2024-01-23 | -40.34 | $7.91 | 10141 |
| 2024-01-22 | -80.67 | $7.43 | 34415 |
| 2024-01-19 | -85.71 | $7.37 | 57053 |
| 2024-01-18 | -60.50 | $7.67 | 9484 |
| 2024-01-17 | -100.00 | $7.20 | 5276 |
| 2024-01-16 | -77.12 | $7.48 | 43216 |
| 2024-01-12 | -44.07 | $7.87 | 17184 |
| 2024-01-11 | -30.23 | $7.87 | 50518 |
| 2024-01-10 | -30.23 | $7.87 | 2911 |
| 2024-01-09 | -30.23 | $7.87 | 6385 |
| 2024-01-08 | -30.23 | $7.87 | 3380 |
| 2024-01-05 | -30.23 | $7.87 | 13334 |
| 2024-01-04 | -30.23 | $7.87 | 1784 |
| 2024-01-03 | -30.23 | $7.87 | 6667 |
| 2024-01-02 | -30.23 | $7.87 | 17653 |
| 2023-12-29 | -57.47 | $7.39 | 4436 |
| 2023-12-28 | -22.34 | $7.97 | 7136 |
| 2023-12-27 | 0.00 | $8.39 | 9545 |
| 2023-12-26 | 0.00 | $8.39 | 31489 |
| 2023-12-22 | -39.75 | $7.48 | 34252 |
| 2023-12-21 | -56.52 | $7.21 | 73999 |
| 2023-12-20 | -50.31 | $7.31 | 48136 |
| 2023-12-19 | 0.00 | $8.12 | 53434 |
| 2023-12-18 | -37.07 | $7.24 | 85101 |
| 2023-12-15 | -11.21 | $7.54 | 99222 |
| 2023-12-14 | -5.13 | $7.61 | 91817 |
| 2023-12-13 | -37.04 | $7.01 | 63632 |
| 2023-12-12 | -70.79 | $6.68 | 6299 |
| 2023-12-11 | -55.06 | $6.82 | 26206 |
| 2023-12-08 | -44.57 | $6.90 | 18044 |
| 2023-12-07 | -45.83 | $6.91 | 17060 |
| 2023-12-06 | -42.71 | $6.94 | 65634 |
| 2023-12-05 | -47.92 | $6.89 | 85148 |
| 2023-12-04 | -53.13 | $6.84 | 55995 |
| 2023-12-01 | -62.50 | $6.75 | 518069 |
| 2023-11-30 | -86.46 | $6.52 | 283818 |
| 2023-11-29 | -69.49 | $6.53 | 214486 |
| 2023-11-28 | -66.95 | $6.56 | 32204 |
| 2023-11-27 | -65.83 | $6.56 | 45078 |
| 2023-11-24 | -60.16 | $6.61 | 18844 |
| 2023-11-22 | -62.60 | $6.58 | 55349 |
| 2023-11-21 | -56.91 | $6.65 | 45282 |
| 2023-11-20 | -50.41 | $6.73 | 51427 |
| 2023-11-17 | -3.25 | $7.31 | 2052 |
| 2023-11-16 | -67.48 | $6.52 | 51090 |
| 2023-11-15 | -12.20 | $7.20 | 50758 |
| 2023-11-14 | -75.61 | $6.42 | 114145 |
| 2023-11-13 | -15.45 | $7.16 | 16771 |
| 2023-11-10 | -78.05 | $6.39 | 22962 |
| 2023-11-09 | 0.00 | $7.35 | 12043 |
| 2023-11-08 | -59.63 | $6.56 | 8786 |
| 2023-11-07 | -52.29 | $6.64 | 21765 |
| 2023-11-06 | -48.82 | $6.77 | 41551 |
| 2023-11-03 | -52.76 | $6.72 | 6236 |
| 2023-11-02 | -65.35 | $6.56 | 23809 |
| 2023-11-01 | -89.76 | $6.25 | 16422 |
| 2023-10-31 | -88.98 | $6.26 | 47135 |
| 2023-10-30 | -92.91 | $6.21 | 58378 |
| 2023-10-27 | -95.28 | $6.18 | 116333 |
| 2023-10-26 | -100.00 | $6.28 | 46989 |
| 2023-10-25 | -100.00 | $6.29 | 46336 |
| 2023-10-24 | -17.14 | $7.21 | 50579 |
| 2023-10-23 | -91.43 | $6.43 | 35552 |
| 2023-10-20 | -77.14 | $6.58 | 40463 |
| 2023-10-19 | -68.57 | $6.67 | 15259 |
| 2023-10-18 | -81.28 | $6.75 | 27075 |
| 2023-10-17 | -72.15 | $6.95 | 30881 |
| 2023-10-16 | -74.89 | $6.89 | 17588 |
| 2023-10-13 | -80.82 | $6.76 | 29460 |
| 2023-10-12 | -81.74 | $6.74 | 1586 |
| 2023-10-11 | -72.60 | $6.94 | 47923 |
| 2023-10-10 | -52.05 | $7.39 | 20606 |
| 2023-10-09 | -52.05 | $7.39 | 39740 |
| 2023-10-06 | -88.58 | $6.59 | 36345 |
| 2023-10-05 | -92.69 | $6.50 | 14964 |
| 2023-10-04 | -94.98 | $6.45 | 33818 |
| 2023-10-03 | -100.00 | $6.34 | 56776 |
| 2023-10-02 | -100.00 | $6.56 | 30288 |
| 2023-09-29 | -90.70 | $6.97 | 568 |
| 2023-09-28 | -95.35 | $6.89 | 44231 |
| 2023-09-27 | -98.26 | $6.84 | 55063 |
| 2023-09-26 | -100.00 | $7.02 | 20788 |
| 2023-09-25 | -93.13 | $7.31 | 34887 |
| 2023-09-22 | -89.06 | $7.39 | 33997 |
| 2023-09-21 | 0.00 | $8.53 | 58875 |
| 2023-09-20 | 0.00 | $8.53 | 357 |
| 2023-09-19 | -71.88 | $7.61 | 11162 |
| 2023-09-18 | -64.06 | $7.71 | 4690 |
| 2023-09-15 | -14.06 | $8.35 | 68866 |
| 2023-09-14 | -14.06 | $8.35 | 22836 |
| 2023-09-13 | -14.06 | $8.35 | 56288 |
| 2023-09-12 | -84.38 | $7.45 | 16742 |
| 2023-09-11 | 0.00 | $8.53 | 41837 |
| 2023-09-08 | 0.00 | $8.53 | 61863 |
| 2023-09-07 | 0.00 | $8.53 | 71876 |
| 2023-09-06 | 0.00 | $8.53 | 81890 |
| 2023-09-05 | -85.58 | $7.61 | 2613 |
| 2023-09-01 | -81.51 | $7.68 | 2526 |
| 2023-08-31 | -12.61 | $8.50 | 41257 |
| 2023-08-30 | -12.61 | $8.50 | 20940 |
| 2023-08-29 | -12.61 | $8.50 | 10782 |
| 2023-08-28 | -12.61 | $8.50 | 5703 |
| 2023-08-25 | -89.92 | $7.58 | 4234 |
| 2023-08-24 | -86.55 | $7.62 | 1001 |
| 2023-08-23 | -19.33 | $8.42 | 624 |
| 2023-08-22 | -95.80 | $7.51 | 8200 |
| 2023-08-21 | -98.26 | $7.52 | 30073 |
| 2023-08-18 | -88.70 | $7.63 | 1000 |
| 2023-08-17 | -20.87 | $8.41 | 268 |
| 2023-08-16 | -36.36 | $8.41 | — |
| 2023-08-15 | -100.00 | $7.50 | 3975 |
| 2023-08-14 | -96.99 | $7.64 | 1615 |
| 2023-08-11 | -96.99 | $7.64 | 5028 |
| 2023-08-10 | -80.45 | $7.86 | 28086 |
| 2023-08-09 | -67.12 | $7.95 | 42656 |
| 2023-08-08 | -80.82 | $7.75 | 9700 |
| 2023-08-07 | -19.18 | $8.65 | — |
| 2023-08-04 | -19.18 | $8.65 | — |
| 2023-08-03 | -82.88 | $7.72 | 10510 |
| 2023-08-02 | -82.88 | $7.72 | 4221 |
| 2023-08-01 | -76.71 | $7.81 | 43450 |
| 2023-07-31 | -78.77 | $7.78 | 2610 |
| 2023-07-28 | -80.14 | $7.76 | 7747 |
| 2023-07-27 | -65.75 | $7.97 | 440 |
| 2023-07-26 | -60.27 | $8.05 | 400 |
| 2023-07-25 | -64.38 | $7.99 | 9353 |
| 2023-07-24 | -58.90 | $8.07 | 600 |
| 2023-07-21 | -67.81 | $7.94 | 19100 |
| 2023-07-20 | 0.00 | $8.93 | 178 |
| 2023-07-19 | -62.41 | $7.97 | 20600 |
| 2023-07-18 | -67.67 | $7.90 | 15000 |
| 2023-07-17 | -68.12 | $7.86 | 2500 |
| 2023-07-14 | 0.00 | $8.80 | 133 |
| 2023-07-13 | -64.75 | $7.85 | 10127 |
| 2023-07-12 | -61.48 | $7.89 | 9348 |
| 2023-07-11 | -72.95 | $7.75 | 100 |
| 2023-07-10 | -73.77 | $7.74 | 1000 |
| 2023-07-07 | -76.34 | $7.73 | 2200 |
| 2023-07-06 | -74.05 | $7.76 | 2113 |
| 2023-07-05 | -6.87 | $8.64 | 111 |
| 2023-07-03 | -6.87 | $8.64 | 100 |
| 2023-06-30 | -77.86 | $7.71 | 1372 |
| 2023-06-29 | -16.03 | $8.52 | 94 |
| 2023-06-28 | -86.26 | $7.60 | 73528 |
| 2023-06-27 | -83.97 | $7.63 | 3000 |
| 2023-06-26 | -85.50 | $7.61 | 4000 |
| 2023-06-23 | -89.31 | $7.56 | 1500 |
| 2023-06-22 | -82.44 | $7.65 | 1700 |
| 2023-06-21 | -75.57 | $7.74 | 1800 |
| 2023-06-20 | -76.34 | $7.73 | 22600 |
| 2023-06-16 | -70.99 | $7.80 | 13894 |
| 2023-06-15 | -74.80 | $7.81 | 4385 |
| 2023-06-14 | -80.49 | $7.74 | 11015 |
| 2023-06-13 | -82.11 | $7.72 | 6600 |
| 2023-06-12 | -92.68 | $7.59 | 16000 |
| 2023-06-09 | -82.11 | $7.72 | 20300 |
| 2023-06-08 | 0.00 | $8.73 | 89 |
| 2023-06-07 | -32.79 | $8.73 | 14406 |
| 2023-06-06 | -84.15 | $7.79 | 20000 |
| 2023-06-05 | -86.89 | $7.74 | 383 |
| 2023-06-02 | -80.87 | $7.85 | 1925 |
| 2023-06-01 | -50.54 | $8.41 | 21565 |
| 2023-05-31 | -53.26 | $8.36 | 28724 |
| 2023-05-30 | -59.56 | $8.41 | 21052 |
| 2023-05-26 | -59.56 | $8.41 | 17216 |
| 2023-05-25 | -100.00 | $7.50 | 15332 |
| 2023-05-24 | -55.41 | $8.58 | 13381 |
| 2023-05-23 | -97.30 | $7.65 | 5105 |
| 2023-05-22 | -56.31 | $8.56 | — |
| 2023-05-19 | -97.75 | $7.64 | 411 |
| 2023-05-18 | -100.00 | $7.59 | 1841 |
| 2023-05-17 | -97.69 | $7.70 | 100 |
| 2023-05-16 | -61.57 | $8.63 | — |
| 2023-05-15 | -98.04 | $7.70 | 1900 |
| 2023-05-12 | -100.00 | $7.80 | 2010 |
| 2023-05-11 | -100.00 | $7.80 | 6005 |
| 2023-05-10 | -47.12 | $9.33 | — |
| 2023-05-09 | -47.12 | $9.33 | — |
| 2023-05-08 | -48.73 | $9.33 | — |
| 2023-05-05 | -100.00 | $8.32 | 550 |
| 2023-05-04 | -48.47 | $9.34 | — |
| 2023-05-03 | -100.00 | $8.33 | 197 |
| 2023-05-02 | -33.96 | $9.75 | — |
| 2023-05-01 | -100.00 | $8.70 | 125 |
| 2023-04-28 | -31.17 | $9.81 | — |
| 2023-04-27 | -31.17 | $9.81 | — |
| 2023-04-26 | -31.17 | $9.81 | — |
| 2023-04-25 | -100.00 | $8.75 | 100 |
| 2023-04-24 | -100.00 | $8.75 | 1211 |
| 2023-04-21 | -88.17 | $8.80 | 1500 |
| 2023-04-20 | -81.66 | $8.91 | 519 |
| 2023-04-19 | -5.33 | $10.20 | — |
| 2023-04-18 | -5.33 | $10.20 | — |
| 2023-04-17 | -70.41 | $9.10 | 106 |
| 2023-04-14 | -77.42 | $9.02 | 901 |
| 2023-04-13 | -12.37 | $10.23 | — |
| 2023-04-12 | -71.51 | $9.13 | 712 |
| 2023-04-11 | -9.14 | $10.29 | — |
| 2023-04-10 | -17.16 | $10.29 | — |
| 2023-04-06 | -71.57 | $9.18 | 100 |
| 2023-04-05 | -71.57 | $9.18 | 2887 |
| 2023-04-04 | -31.37 | $10.00 | — |
| 2023-04-03 | -31.37 | $10.00 | — |
| 2023-03-31 | -37.78 | $10.00 | — |
| 2023-03-30 | -37.78 | $10.00 | — |
| 2023-03-29 | -37.78 | $10.00 | — |
| 2023-03-28 | -85.78 | $8.92 | 1511 |
| 2023-03-27 | -53.78 | $9.64 | — |
| 2023-03-24 | -100.00 | $8.60 | 600 |
| 2023-03-23 | -100.00 | $8.73 | 100 |
| 2023-03-22 | -35.84 | $10.28 | — |
| 2023-03-21 | -35.84 | $10.28 | 89 |
| 2023-03-20 | -100.00 | $9.17 | 690 |
| 2023-03-17 | -31.10 | $10.46 | — |
| 2023-03-16 | -100.00 | $9.33 | 600 |
| 2023-03-15 | -99.38 | $9.36 | 600 |
| 2023-03-14 | -96.20 | $9.45 | 1500 |
| 2023-03-13 | -22.30 | $10.64 | — |
| 2023-03-10 | -22.30 | $10.64 | — |
| 2023-03-09 | -22.30 | $10.64 | — |
| 2023-03-08 | -22.30 | $10.64 | — |
| 2023-03-07 | -100.00 | $9.49 | 1000 |
| 2023-03-06 | -8.57 | $10.85 | — |
| 2023-03-03 | -92.14 | $9.68 | 8294 |
| 2023-03-02 | -97.14 | $9.61 | 3500 |
| 2023-03-01 | -10.00 | $10.83 | — |
| 2023-02-28 | -93.57 | $9.66 | 10242 |
| 2023-02-27 | -92.14 | $9.68 | 178 |
| 2023-02-24 | -5.00 | $10.90 | — |
| 2023-02-23 | -5.00 | $10.90 | — |
| 2023-02-22 | -89.29 | $9.72 | 1615 |
| 2023-02-21 | 0.00 | $10.97 | — |
| 2023-02-17 | -83.70 | $9.79 | 18000 |
| 2023-02-16 | -2.22 | $10.89 | 1249 |
| 2023-02-15 | -85.21 | $9.71 | 18902 |
| 2023-02-14 | -85.92 | $9.70 | 9001 |
| 2023-02-13 | -13.38 | $10.73 | — |
| 2023-02-10 | -13.38 | $10.73 | — |
| 2023-02-09 | -12.50 | $10.73 | — |
| 2023-02-08 | -12.34 | $10.73 | — |
| 2023-02-07 | -12.34 | $10.73 | — |
| 2023-02-06 | -87.66 | $9.57 | 100 |
| 2023-02-03 | -87.66 | $9.57 | 1332 |
| 2023-02-02 | 0.00 | $10.92 | — |
| 2023-02-01 | 0.00 | $10.92 | — |
| 2023-01-31 | -75.51 | $9.74 | 82761 |
| 2023-01-30 | -56.41 | $9.75 | 208 |
| 2023-01-27 | -50.26 | $9.87 | 300 |
| 2023-01-26 | -55.72 | $9.73 | 300 |
| 2023-01-25 | 0.00 | $10.85 | — |
| 2023-01-24 | -51.60 | $9.68 | 2300 |
| 2023-01-23 | -47.34 | $9.76 | 13012 |
| 2023-01-20 | 0.00 | $10.65 | — |
| 2023-01-19 | -53.50 | $9.50 | 303 |
| 2023-01-18 | -47.47 | $9.59 | 14270 |
| 2023-01-17 | -44.07 | $9.75 | 1565 |
| 2023-01-13 | -54.80 | $9.56 | 2010 |
| 2023-01-12 | -53.11 | $9.59 | 1700 |
| 2023-01-11 | -64.97 | $9.38 | 110 |
| 2023-01-10 | -31.07 | $9.98 | — |
| 2023-01-09 | -31.07 | $9.98 | — |
| 2023-01-06 | -31.07 | $9.98 | — |
| 2023-01-05 | -31.07 | $9.98 | 1249 |
| 2023-01-04 | -31.07 | $9.98 | — |
| 2023-01-03 | -31.07 | $9.98 | — |
| 2022-12-30 | -92.09 | $8.90 | 27790 |
| 2022-12-29 | -18.64 | $10.20 | — |
| 2022-12-28 | -95.48 | $8.84 | 300 |
| 2022-12-27 | -99.44 | $8.77 | 1338 |
| 2022-12-23 | -13.19 | $10.34 | — |
| 2022-12-22 | -13.19 | $10.34 | — |
| 2022-12-21 | -89.01 | $8.96 | 1000 |
| 2022-12-20 | -97.80 | $8.80 | 2100 |
| 2022-12-19 | -100.00 | $8.76 | 600 |
| 2022-12-16 | -2.94 | $10.53 | — |
| 2022-12-15 | -86.59 | $9.12 | 1100 |
| 2022-12-14 | -23.46 | $10.25 | — |
| 2022-12-13 | -23.46 | $10.25 | — |
| 2022-12-12 | -100.00 | $8.88 | 194 |
| 2022-12-09 | -99.42 | $8.96 | 1000 |
| 2022-12-08 | -10.19 | $10.51 | — |
| 2022-12-07 | -8.21 | $10.51 | — |
| 2022-12-06 | -8.21 | $10.51 | — |
| 2022-12-05 | -7.96 | $10.51 | — |
| 2022-12-02 | -7.96 | $10.51 | — |
| 2022-12-01 | -7.96 | $10.51 | — |
| 2022-11-30 | -62.55 | $9.10 | 16147 |
| 2022-11-29 | -59.76 | $9.17 | 600 |
| 2022-11-28 | -3.59 | $10.58 | — |
| 2022-11-25 | -3.59 | $10.58 | — |
| 2022-11-23 | -3.59 | $10.58 | — |
| 2022-11-22 | -3.59 | $10.58 | 87 |
| 2022-11-21 | -3.59 | $10.58 | — |
| 2022-11-18 | -56.13 | $9.16 | 2398 |
| 2022-11-17 | 0.00 | $10.67 | — |
| 2022-11-16 | -35.93 | $9.24 | 400 |
| 2022-11-15 | -28.57 | $9.41 | 1120 |
| 2022-11-14 | 0.00 | $10.07 | — |
| 2022-11-11 | 0.00 | $10.07 | — |
| 2022-11-10 | 0.00 | $10.07 | — |
| 2022-11-09 | -51.20 | $8.72 | 100 |
| 2022-11-08 | 0.00 | $10.00 | — |
| 2022-11-07 | -46.30 | $8.66 | 400 |
| 2022-11-04 | -11.11 | $9.42 | — |
| 2022-11-03 | -11.11 | $9.42 | — |
| 2022-11-02 | -69.44 | $8.16 | 367 |
| 2022-11-01 | -63.89 | $8.28 | 729 |
| 2022-10-31 | -64.81 | $8.26 | 4000 |
| 2022-10-28 | 0.00 | $9.66 | — |
| 2022-10-27 | -55.84 | $8.37 | 101 |
| 2022-10-26 | 0.00 | $9.47 | — |
| 2022-10-25 | -55.63 | $8.20 | 920 |
| 2022-10-24 | -73.66 | $7.98 | 1585 |
| 2022-10-21 | -20.97 | $8.96 | — |
| 2022-10-20 | -85.48 | $7.76 | 4700 |
| 2022-10-19 | -13.98 | $9.09 | 5197 |
| 2022-10-18 | -79.57 | $7.87 | 200 |
| 2022-10-17 | -88.09 | $7.87 | 52803 |
| 2022-10-14 | -93.73 | $7.69 | 2346 |
| 2022-10-13 | -88.09 | $7.87 | 46036 |
| 2022-10-12 | -51.41 | $9.04 | 8532 |
| 2022-10-11 | -51.41 | $9.04 | 10199 |
| 2022-10-10 | -51.41 | $9.04 | 11033 |
| 2022-10-07 | -51.41 | $9.04 | 11450 |
| 2022-10-06 | -89.34 | $7.83 | 403 |
| 2022-10-05 | -87.40 | $7.94 | 952 |
| 2022-10-04 | -80.95 | $8.17 | 4200 |
| 2022-10-03 | -91.32 | $7.80 | 995 |
| 2022-09-30 | -67.51 | $8.65 | 11658 |
| 2022-09-29 | -100.00 | $7.49 | 2600 |
| 2022-09-28 | -99.09 | $7.86 | 23902 |
| 2022-09-27 | -63.19 | $9.35 | 11867 |
| 2022-09-26 | -63.19 | $9.35 | 6236 |
| 2022-09-23 | -99.47 | $8.10 | 3515 |
| 2022-09-22 | -100.00 | $8.50 | 350 |
| 2022-09-21 | -100.00 | $8.88 | 260 |
| 2022-09-20 | -43.12 | $10.68 | 606 |
| 2022-09-19 | -94.93 | $9.25 | 100 |
| 2022-09-16 | -100.00 | $9.11 | 106 |
| 2022-09-15 | -100.00 | $9.30 | 1655 |
| 2022-09-14 | -99.22 | $9.33 | 1160 |
| 2022-09-13 | -98.79 | $9.43 | 317 |
| 2022-09-12 | -86.31 | $9.83 | 3160 |
| 2022-09-09 | -92.04 | $9.65 | 523 |
| 2022-09-08 | -47.13 | $11.06 | — |
| 2022-09-07 | -94.27 | $9.58 | 605 |
| 2022-09-06 | -50.17 | $11.05 | — |
| 2022-09-02 | -100.00 | $9.57 | 41323 |
| 2022-09-01 | -48.44 | $11.14 | — |
| 2022-08-31 | -100.00 | $9.65 | 686 |
| 2022-08-30 | -39.15 | $11.53 | — |
| 2022-08-29 | -98.84 | $9.99 | 609 |
| 2022-08-26 | -27.24 | $11.87 | — |
| 2022-08-25 | -91.87 | $10.28 | 2000 |
| 2022-08-24 | -36.59 | $11.64 | — |
| 2022-08-23 | -100.00 | $10.08 | 2103 |
| 2022-08-22 | -99.58 | $10.16 | 355 |
| 2022-08-19 | -92.89 | $10.32 | 230 |
| 2022-08-18 | -82.75 | $10.43 | 3000 |
| 2022-08-17 | -83.14 | $10.42 | 2010 |
| 2022-08-16 | -74.12 | $10.65 | 1000 |
| 2022-08-15 | 0.00 | $12.54 | — |
| 2022-08-12 | -52.55 | $10.86 | 15910 |
| 2022-08-11 | -60.78 | $10.65 | 7953 |
| 2022-08-10 | -61.57 | $10.63 | 8255 |
| 2022-08-09 | -70.08 | $10.35 | 200 |
| 2022-08-08 | -70.08 | $10.35 | 15911 |
| 2022-08-05 | -77.65 | $10.15 | 200 |
| 2022-08-04 | -68.18 | $10.40 | 505 |
| 2022-08-03 | 0.00 | $12.20 | — |
| 2022-08-02 | 0.00 | $12.20 | — |
| 2022-08-01 | 0.00 | $12.20 | — |
| 2022-07-29 | -51.44 | $10.57 | 700 |
| 2022-07-28 | -59.13 | $10.41 | 225 |
| 2022-07-27 | -65.87 | $10.27 | 800 |
| 2022-07-26 | 0.00 | $11.64 | — |
| 2022-07-25 | 0.00 | $11.64 | — |
| 2022-07-22 | -73.06 | $10.08 | 10220 |
| 2022-07-21 | 0.00 | $11.49 | — |
| 2022-07-20 | 0.00 | $11.49 | 87 |
| 2022-07-19 | -76.80 | $9.95 | 11806 |
| 2022-07-18 | -75.53 | $9.65 | 1202 |
| 2022-07-15 | -62.87 | $9.95 | 100 |
| 2022-07-14 | -16.88 | $11.04 | 3205 |
| 2022-07-13 | -77.64 | $9.60 | 2386 |
| 2022-07-12 | -5.91 | $11.30 | 6323 |
| 2022-07-11 | -5.91 | $11.30 | — |
| 2022-07-08 | -42.23 | $11.30 | — |
| 2022-07-07 | -81.35 | $9.79 | 1000 |
| 2022-07-06 | -48.45 | $11.06 | — |
| 2022-07-05 | -87.41 | $9.58 | 101 |
| 2022-07-01 | -41.48 | $11.44 | — |
| 2022-06-30 | -41.48 | $11.44 | — |
| 2022-06-29 | -41.48 | $11.44 | — |
| 2022-06-28 | -79.26 | $9.91 | 8000 |
| 2022-06-27 | -84.69 | $9.69 | 433 |
| 2022-06-24 | -53.09 | $10.97 | — |
| 2022-06-23 | -89.38 | $9.50 | 202 |
| 2022-06-22 | -83.46 | $9.74 | 1463 |
| 2022-06-21 | -86.91 | $9.60 | 2864 |
| 2022-06-17 | -99.01 | $9.11 | 45034 |
| 2022-06-16 | -99.49 | $9.25 | 3394 |
| 2022-06-15 | -100.00 | $9.91 | 260 |
| 2022-06-14 | -100.00 | $9.95 | 260 |
| 2022-06-13 | -100.00 | $10.10 | 11347 |
| 2022-06-10 | -79.35 | $10.66 | 100 |
| 2022-06-09 | -4.90 | $12.93 | — |
| 2022-06-08 | -48.24 | $11.20 | 100 |
| 2022-06-07 | -48.74 | $11.18 | 804 |
| 2022-06-06 | 0.00 | $13.12 | — |
| 2022-06-03 | -39.02 | $11.36 | 1345 |
| 2022-06-02 | 0.00 | $12.80 | — |
| 2022-06-01 | 0.00 | $11.09 | 2000 |
| 2022-05-31 | 0.00 | $11.09 | 21853 |
| 2022-05-27 | -25.51 | $10.57 | 100 |
| 2022-05-26 | -26.02 | $10.56 | 10300 |
| 2022-05-25 | -36.73 | $10.35 | 4386 |
| 2022-05-24 | -36.73 | $10.35 | 200 |
| 2022-05-23 | -36.73 | $10.35 | 200 |
| 2022-05-20 | -37.76 | $10.33 | 1150 |
| 2022-05-19 | -26.53 | $10.55 | 3851 |
| 2022-05-18 | -31.63 | $10.45 | 606 |
| 2022-05-17 | -29.08 | $10.50 | 1387 |
| 2022-05-16 | -46.43 | $10.16 | 3300 |
| 2022-05-13 | -53.57 | $10.02 | 1191 |
| 2022-05-12 | -93.37 | $9.24 | 2500 |
| 2022-05-11 | -98.47 | $9.14 | 4950 |
| 2022-05-10 | -44.57 | $10.59 | 866 |
| 2022-05-09 | -100.00 | $9.11 | 1765 |
| 2022-05-06 | -30.47 | $11.07 | 87 |
| 2022-05-05 | -89.27 | $9.70 | 4500 |
| 2022-05-04 | -91.85 | $9.64 | 1952 |
| 2022-05-03 | -94.85 | $9.57 | 6510 |
| 2022-05-02 | -99.57 | $9.46 | 4438 |
| 2022-04-29 | -92.90 | $10.08 | 5626 |
| 2022-04-28 | -85.79 | $10.21 | 2100 |
| 2022-04-27 | -99.07 | $9.97 | 1100 |
| 2022-04-26 | -99.05 | $10.00 | 700 |
| 2022-04-25 | -90.52 | $10.18 | 346 |
| 2022-04-22 | -83.18 | $10.34 | 200 |
| 2022-04-21 | -76.17 | $10.49 | 3200 |
| 2022-04-20 | -69.63 | $10.63 | 10144 |
| 2022-04-19 | -79.91 | $10.41 | 240 |
| 2022-04-18 | -79.44 | $10.42 | 6001 |
| 2022-04-14 | -82.71 | $10.35 | 530 |
| 2022-04-13 | -78.97 | $10.43 | 2165 |
| 2022-04-12 | -15.89 | $11.78 | — |
| 2022-04-11 | -88.07 | $10.20 | 360 |
| 2022-04-08 | -89.91 | $10.16 | 1500 |
| 2022-04-07 | -96.33 | $10.02 | 1400 |
| 2022-04-06 | -90.83 | $10.14 | 1100 |
| 2022-04-05 | -86.24 | $10.24 | 700 |
| 2022-04-04 | -85.78 | $10.25 | 275 |
| 2022-04-01 | -88.07 | $10.20 | 2136 |
| 2022-03-31 | -72.02 | $10.55 | 100 |
| 2022-03-30 | -1.38 | $12.09 | — |
| 2022-03-29 | -1.38 | $12.09 | 3032 |
| 2022-03-28 | -75.69 | $10.47 | 5107 |
| 2022-03-25 | 0.00 | $12.12 | 4504 |
| 2022-03-24 | 0.00 | $12.12 | 5240 |
| 2022-03-23 | -70.21 | $10.50 | 800 |
| 2022-03-22 | -65.96 | $10.58 | 230 |
| 2022-03-21 | -69.15 | $10.52 | 173 |
| 2022-03-18 | -72.87 | $10.45 | 5742 |
| 2022-03-17 | -72.87 | $10.45 | 500 |
| 2022-03-16 | -17.55 | $11.49 | 5608 |
| 2022-03-15 | -99.47 | $9.95 | 752 |
| 2022-03-14 | -97.80 | $10.04 | 5303 |
| 2022-03-11 | -89.56 | $10.19 | 260 |
| 2022-03-10 | -4.40 | $11.74 | 5792 |
| 2022-03-09 | -4.40 | $11.74 | 5977 |
| 2022-03-08 | -4.40 | $11.74 | — |
| 2022-03-07 | -90.66 | $10.17 | 9129 |
| 2022-03-04 | -86.26 | $10.25 | 7181 |
| 2022-03-03 | 0.00 | $11.82 | — |
| 2022-03-02 | -86.67 | $10.24 | 4000 |
| 2022-03-01 | -98.33 | $10.03 | 3300 |
| 2022-02-28 | -88.33 | $10.21 | 12987 |
| 2022-02-25 | -79.59 | $10.24 | 1069 |
| 2022-02-24 | -88.27 | $10.07 | 6312 |
| 2022-02-23 | -82.65 | $10.18 | 5900 |
| 2022-02-22 | -84.39 | $10.07 | 56839 |
| 2022-02-18 | -83.41 | $10.09 | 2808 |
| 2022-02-17 | -81.46 | $10.13 | 200 |
| 2022-02-16 | -81.95 | $10.12 | 1780 |
| 2022-02-15 | -83.90 | $10.08 | 726 |
| 2022-02-14 | -85.37 | $10.05 | 5950 |
| 2022-02-11 | -82.93 | $10.10 | 201 |
| 2022-02-10 | -72.68 | $10.31 | 4163 |
| 2022-02-09 | -77.07 | $10.22 | 10100 |
| 2022-02-08 | -82.44 | $10.11 | 1800 |
| 2022-02-07 | -81.95 | $10.12 | 14066 |
| 2022-02-04 | -82.44 | $10.11 | 14300 |
| 2022-02-03 | 0.00 | $11.80 | — |
| 2022-02-02 | -53.06 | $10.21 | 8300 |
| 2022-02-01 | -84.51 | $10.21 | 1350 |
| 2022-01-31 | -84.92 | $10.21 | 10714 |
| 2022-01-28 | -90.03 | $10.06 | 14519 |
| 2022-01-27 | -95.82 | $9.88 | 2365 |
| 2022-01-26 | -94.21 | $9.93 | 2382 |
| 2022-01-25 | -91.00 | $10.03 | 725 |
| 2022-01-24 | -93.50 | $9.98 | 6641 |
| 2022-01-21 | -94.28 | $10.16 | 31222 |
| 2022-01-20 | -87.05 | $10.40 | 13573 |
| 2022-01-19 | -82.53 | $10.55 | 1001 |
| 2022-01-18 | -79.52 | $10.65 | 6516 |
| 2022-01-14 | -81.33 | $10.59 | 5364 |
| 2022-01-13 | -79.22 | $10.66 | 58752 |
| 2022-01-12 | -83.73 | $10.51 | 11600 |
| 2022-01-11 | -85.84 | $10.44 | 2591 |
| 2022-01-10 | -85.84 | $10.44 | 6205 |
| 2022-01-07 | -83.43 | $10.52 | 2080 |
| 2022-01-06 | -89.46 | $10.32 | 11463 |
| 2022-01-05 | -100.00 | $9.97 | 12398 |
| 2022-01-04 | -37.44 | $12.50 | 4047 |
| 2022-01-03 | -25.12 | $12.76 | 4947 |
| 2021-12-31 | -25.15 | $12.86 | 37889 |
| 2021-12-30 | -38.01 | $12.64 | 899 |
| 2021-12-29 | -46.20 | $12.50 | 108 |
| 2021-12-28 | -58.48 | $12.29 | — |
| 2021-12-27 | 0.00 | $13.29 | 115 |
| 2021-12-23 | -26.27 | $12.45 | 1406 |
| 2021-12-22 | -40.60 | $12.37 | 216 |
| 2021-12-21 | -44.36 | $12.32 | 27256 |
| 2021-12-20 | -69.92 | $11.98 | 55377 |
| 2021-12-17 | -43.75 | $12.39 | 1731 |
| 2021-12-16 | -52.50 | $12.34 | 2379 |
| 2021-12-15 | -57.50 | $12.26 | 324 |
| 2021-12-14 | -60.37 | $12.23 | 120 |
| 2021-12-13 | -58.54 | $12.26 | 11248 |
| 2021-12-10 | -100.00 | $11.58 | — |
| 2021-12-09 | -67.24 | $12.53 | 22389 |
| 2021-12-08 | -66.89 | $12.64 | 5192 |
| 2021-12-07 | -68.24 | $12.62 | 18819 |
| 2021-12-06 | -75.17 | $12.52 | 433 |
| 2021-12-03 | -79.75 | $12.47 | 10816 |
| 2021-12-02 | -84.28 | $12.40 | 3028 |
| 2021-12-01 | -100.00 | $12.15 | 11032 |
| 2021-11-30 | -91.76 | $12.32 | 27039 |
| 2021-11-29 | -87.79 | $12.73 | 6057 |
| 2021-11-26 | -100.00 | $12.57 | 11789 |
| 2021-11-24 | -85.09 | $12.91 | 5841 |
| 2021-11-23 | -86.84 | $12.89 | 5516 |
| 2021-11-22 | -70.67 | $12.82 | 2812 |
| 2021-11-19 | -59.33 | $12.99 | 3353 |
| 2021-11-18 | -52.00 | $13.10 | 2379 |
| 2021-11-17 | -58.00 | $13.01 | 1190 |
| 2021-11-16 | -44.00 | $13.22 | 5732 |
| 2021-11-15 | -46.67 | $13.18 | 1406 |
| 2021-11-12 | -44.67 | $13.21 | 433 |
| 2021-11-11 | -43.33 | $13.23 | 1298 |
| 2021-11-10 | -25.33 | $13.50 | 27472 |
| 2021-11-09 | -18.67 | $13.60 | 1298 |
| 2021-11-08 | -16.00 | $13.64 | 6814 |
| 2021-11-05 | -8.29 | $13.71 | 433 |
| 2021-11-04 | -10.73 | $13.66 | 5949 |
| 2021-11-03 | -3.41 | $13.81 | 7247 |
| 2021-11-02 | -2.93 | $13.82 | 9951 |
| 2021-11-01 | -3.52 | $13.75 | 973 |
| 2021-10-29 | -2.84 | $13.76 | 973 |
| 2021-10-28 | 0.00 | $13.82 | 3461 |
| 2021-10-27 | -2.40 | $13.74 | 2704 |
| 2021-10-26 | -64.17 | $12.38 | — |
| 2021-10-25 | -10.16 | $13.39 | 6489 |
| 2021-10-22 | -12.30 | $13.35 | 6381 |
| 2021-10-21 | -7.49 | $13.44 | 3461 |
| 2021-10-20 | 0.00 | $13.57 | 324 |
| 2021-10-19 | -2.26 | $13.38 | 1947 |
| 2021-10-18 | -4.55 | $13.33 | 1298 |
| 2021-10-15 | -6.25 | $13.30 | 541 |
| 2021-10-14 | -1.14 | $13.39 | 2704 |
| 2021-10-13 | 0.00 | $13.17 | 9302 |
| 2021-10-12 | -4.51 | $12.92 | 973 |
| 2021-10-11 | -88.61 | $11.83 | 2704 |
| 2021-10-08 | -15.82 | $12.98 | 2812 |
| 2021-10-07 | -23.42 | $12.86 | 324 |
| 2021-10-06 | -31.01 | $12.74 | 973 |
| 2021-10-05 | -29.11 | $12.77 | 2488 |
| 2021-10-04 | -96.20 | $11.71 | — |
| 2021-10-01 | -35.44 | $12.67 | 6057 |
| 2021-09-30 | -63.92 | $12.22 | 9085 |
| 2021-09-29 | -58.23 | $12.31 | 38180 |
| 2021-09-28 | -54.43 | $12.37 | 1947 |
| 2021-09-27 | -34.18 | $12.69 | 32772 |
| 2021-09-24 | -29.75 | $12.76 | 448 |
| 2021-09-23 | -100.00 | $11.65 | — |
| 2021-09-22 | -100.00 | $11.65 | — |
| 2021-09-21 | -47.73 | $12.60 | 108 |
| 2021-09-20 | -58.33 | $12.46 | 6814 |
| 2021-09-17 | -21.97 | $12.94 | 8544 |
| 2021-09-16 | -86.36 | $12.09 | — |
| 2021-09-15 | -86.36 | $12.09 | — |
| 2021-09-14 | -11.36 | $13.08 | 1298 |
| 2021-09-13 | -6.11 | $13.14 | 2488 |
| 2021-09-10 | -31.03 | $12.91 | 757 |
| 2021-09-09 | -20.81 | $13.09 | 1190 |
| 2021-09-08 | -24.16 | $13.04 | 3353 |
| 2021-09-07 | -37.42 | $12.88 | 7355 |
| 2021-09-03 | -20.65 | $13.14 | 1514 |
| 2021-09-02 | -23.23 | $13.10 | 2055 |
| 2021-09-01 | -91.72 | $12.04 | — |
| 2021-08-31 | -29.30 | $13.02 | 2271 |
| 2021-08-30 | -100.00 | $11.91 | — |
| 2021-08-27 | -51.08 | $12.88 | 541 |
| 2021-08-26 | -63.31 | $12.71 | 13087 |
| 2021-08-25 | -53.24 | $12.85 | 11032 |
| 2021-08-24 | -64.03 | $12.70 | 1298 |
| 2021-08-23 | -66.19 | $12.67 | 433 |
| 2021-08-20 | -74.82 | $12.55 | 16548 |
| 2021-08-19 | -94.16 | $12.30 | 13520 |
| 2021-08-18 | -64.23 | $12.71 | 3028 |
| 2021-08-17 | -67.88 | $12.66 | 1731 |
| 2021-08-16 | -41.61 | $13.02 | 2920 |
| 2021-08-13 | -24.82 | $13.25 | 2163 |
| 2021-08-12 | -16.06 | $13.37 | 649 |
| 2021-08-11 | -86.13 | $12.41 | — |
| 2021-08-10 | -12.41 | $13.42 | 1622 |
| 2021-08-09 | -16.79 | $13.36 | 2379 |
| 2021-08-06 | -18.75 | $13.39 | 324 |
| 2021-08-05 | -14.86 | $13.48 | 4975 |
| 2021-08-04 | -31.76 | $13.23 | 865 |
| 2021-08-03 | -7.43 | $13.59 | 4975 |
| 2021-08-02 | -83.78 | $12.46 | — |
| 2021-07-30 | -14.86 | $13.48 | 2704 |
| 2021-07-29 | -8.57 | $13.55 | 108 |
| 2021-07-28 | -13.14 | $13.47 | 3137 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.78
2026-07-24
Close Price
$7.93
Vol: 12647Average Directional Index - Detailed Analysis
Minimum
3.59
Average
12.93
Maximum
39.74
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 15.78 | $7.93 | 12647 |
| 2026-07-23 | 15.88 | $7.94 | 500 |
| 2026-07-22 | 16.27 | $7.94 | 9313 |
| 2026-07-21 | 16.67 | $7.91 | 4429 |
| 2026-07-20 | 16.93 | $7.93 | 15011 |
| 2026-07-17 | 17.21 | $7.92 | 63800 |
| 2026-07-16 | 17.16 | $7.96 | 4920 |
| 2026-07-15 | 16.96 | $7.96 | 23000 |
| 2026-07-14 | 16.74 | $7.88 | 34600 |
| 2026-07-13 | 16.89 | $7.78 | 47311 |
| 2026-07-10 | 17.32 | $7.89 | 2600 |
| 2026-07-09 | 17.21 | $7.89 | 2600 |
| 2026-07-08 | 17.11 | $7.89 | 2600 |
| 2026-07-07 | 17.00 | $7.89 | 19100 |
| 2026-07-06 | 16.88 | $7.84 | 2600 |
| 2026-07-02 | 16.91 | $7.84 | 7900 |
| 2026-07-01 | 16.94 | $7.75 | 2600 |
| 2026-06-30 | 17.36 | $7.75 | 157820 |
| 2026-06-29 | 17.80 | $7.79 | 159900 |
| 2026-06-26 | 18.10 | $7.87 | 13046 |
| 2026-06-25 | 18.11 | $7.74 | 500 |
| 2026-06-24 | 18.51 | $7.74 | 21800 |
| 2026-06-23 | 18.93 | $7.77 | 20743 |
| 2026-06-22 | 19.14 | $7.76 | 149409 |
| 2026-06-18 | 19.48 | $7.90 | 142448 |
| 2026-06-17 | 19.73 | $7.75 | 59711 |
| 2026-06-16 | 19.99 | $7.94 | 931210 |
| 2026-06-15 | 19.56 | $7.96 | 7343 |
| 2026-06-12 | 19.11 | $7.88 | 112401 |
| 2026-06-11 | 18.63 | $8.16 | 2200 |
| 2026-06-10 | 18.19 | $7.47 | — |
| 2026-06-09 | 18.41 | $7.47 | 5100 |
| 2026-06-08 | 18.63 | $7.35 | 4000 |
| 2026-06-05 | 18.30 | $7.37 | 128 |
| 2026-06-04 | 18.01 | $7.54 | — |
| 2026-06-03 | 18.27 | $7.54 | 100 |
| 2026-06-02 | 18.54 | $7.54 | 638 |
| 2026-06-01 | 18.82 | $7.44 | 900 |
| 2026-05-29 | 18.62 | $7.52 | 170 |
| 2026-05-28 | 18.67 | $7.52 | 7812 |
| 2026-05-27 | 18.71 | $7.44 | 4900 |
| 2026-05-26 | 18.39 | $7.44 | 9100 |
| 2026-05-22 | 18.05 | $7.57 | 2100 |
| 2026-05-21 | 18.07 | $7.57 | 2100 |
| 2026-05-20 | 18.09 | $7.57 | 3615 |
| 2026-05-19 | 18.12 | $7.34 | 14600 |
| 2026-05-18 | 17.90 | $7.51 | 200 |
| 2026-05-15 | 18.14 | $7.51 | 1500 |
| 2026-05-14 | 18.40 | $7.72 | 100 |
| 2026-05-13 | 19.32 | $7.56 | 16016 |
| 2026-05-12 | 20.17 | $7.88 | 100 |
| 2026-05-11 | 19.82 | $7.88 | 100 |
| 2026-05-08 | 19.45 | $7.82 | 100 |
| 2026-05-07 | 19.25 | $7.82 | 630 |
| 2026-05-06 | 19.04 | $7.70 | 100 |
| 2026-05-05 | 19.23 | $7.70 | 100 |
| 2026-05-04 | 19.43 | $7.70 | 100 |
| 2026-05-01 | 19.63 | $7.85 | 100 |
| 2026-04-30 | 19.12 | $7.82 | 6120 |
| 2026-04-29 | 18.61 | $7.81 | 200 |
| 2026-04-28 | 18.16 | $7.81 | 200 |
| 2026-04-27 | 17.68 | $7.81 | 7145 |
| 2026-04-24 | 17.18 | $7.84 | 20546 |
| 2026-04-23 | 16.48 | $7.69 | 108100 |
| 2026-04-22 | 16.12 | $7.57 | 200 |
| 2026-04-21 | 16.07 | $7.59 | 7418 |
| 2026-04-20 | 16.03 | $7.55 | 200 |
| 2026-04-17 | 16.12 | $7.68 | 615 |
| 2026-04-16 | 15.78 | $7.67 | 543 |
| 2026-04-15 | 15.38 | $7.65 | 1356 |
| 2026-04-14 | 15.39 | $7.65 | 1356 |
| 2026-04-13 | 15.41 | $7.32 | 1356 |
| 2026-04-10 | 15.89 | $7.32 | 1356 |
| 2026-04-09 | 16.41 | $7.32 | 2000 |
| 2026-04-08 | 16.95 | $7.39 | 6030 |
| 2026-04-07 | 17.65 | $7.25 | 1600 |
| 2026-04-06 | 17.85 | $7.15 | 700 |
| 2026-04-02 | 17.64 | $7.12 | 9511 |
| 2026-04-01 | 17.42 | $7.12 | 1000 |
| 2026-03-31 | 17.06 | $7.01 | 4600 |
| 2026-03-30 | 16.38 | $7.00 | 11213 |
| 2026-03-27 | 15.59 | $7.03 | 10300 |
| 2026-03-26 | 14.82 | $7.16 | 17103 |
| 2026-03-25 | 14.30 | $7.23 | 1502 |
| 2026-03-24 | 13.92 | $7.23 | 100 |
| 2026-03-23 | 13.49 | $7.23 | 11349 |
| 2026-03-20 | 13.04 | $7.18 | 3900 |
| 2026-03-19 | 12.53 | $7.47 | — |
| 2026-03-18 | 12.69 | $7.47 | 300 |
| 2026-03-17 | 12.85 | $7.57 | 2100 |
| 2026-03-16 | 13.27 | $7.44 | 2000 |
| 2026-03-13 | 13.23 | $7.32 | 4500 |
| 2026-03-12 | 12.84 | $7.35 | 400 |
| 2026-03-11 | 12.52 | $7.64 | 6500 |
| 2026-03-10 | 12.97 | $7.64 | 6700 |
| 2026-03-09 | 13.45 | $7.47 | 5400 |
| 2026-03-06 | 13.28 | $7.66 | 2500 |
| 2026-03-05 | 13.76 | $7.32 | 2500 |
| 2026-03-04 | 12.63 | $7.32 | 2500 |
| 2026-03-03 | 11.45 | $7.63 | 2500 |
| 2026-03-02 | 10.62 | $7.60 | 2500 |
| 2026-02-27 | 10.26 | $7.68 | 36100 |
| 2026-02-26 | 10.22 | $7.70 | 2912 |
| 2026-02-25 | 10.27 | $7.73 | 2500 |
| 2026-02-24 | 10.45 | $7.73 | 23700 |
| 2026-02-23 | 10.64 | $7.72 | 4300 |
| 2026-02-20 | 10.79 | $7.71 | 345300 |
| 2026-02-19 | 10.90 | $7.68 | 500 |
| 2026-02-18 | 10.89 | $7.68 | 2401 |
| 2026-02-17 | 10.88 | $7.63 | 300 |
| 2026-02-13 | 10.32 | $7.61 | 3347 |
| 2026-02-12 | 9.74 | $7.77 | 900 |
| 2026-02-11 | 9.31 | $8.01 | — |
| 2026-02-10 | 9.43 | $8.01 | 104908 |
| 2026-02-09 | 9.56 | $7.99 | 4000 |
| 2026-02-06 | 9.78 | $7.91 | 11808 |
| 2026-02-05 | 10.25 | $7.93 | 34500 |
| 2026-02-04 | 10.30 | $7.96 | 400 |
| 2026-02-03 | 10.21 | $7.84 | 1000 |
| 2026-02-02 | 10.73 | $7.92 | 16400 |
| 2026-01-30 | 10.90 | $7.86 | 65916 |
| 2026-01-29 | 11.21 | $7.87 | 19000 |
| 2026-01-28 | 11.61 | $7.83 | 36200 |
| 2026-01-27 | 12.12 | $7.80 | 100 |
| 2026-01-26 | 12.65 | $7.80 | 100 |
| 2026-01-23 | 13.21 | $7.80 | 375219 |
| 2026-01-22 | 13.80 | $7.70 | 4239 |
| 2026-01-21 | 14.02 | $7.64 | 2113 |
| 2026-01-20 | 14.13 | $7.65 | 600 |
| 2026-01-16 | 14.28 | $7.82 | 1200 |
| 2026-01-15 | 14.87 | $7.75 | 201 |
| 2026-01-14 | 15.33 | $7.84 | 2900 |
| 2026-01-13 | 16.14 | $7.90 | 34400 |
| 2026-01-12 | 16.88 | $7.95 | 49600 |
| 2026-01-09 | 17.37 | $7.92 | 17740 |
| 2026-01-08 | 18.08 | $7.81 | 700 |
| 2026-01-07 | 18.85 | $7.81 | 69900 |
| 2026-01-06 | 19.66 | $7.65 | 50200 |
| 2026-01-05 | 19.86 | $7.66 | 26342 |
| 2026-01-02 | 20.08 | $7.50 | 42538 |
| 2025-12-31 | 19.62 | $7.42 | 1000 |
| 2025-12-30 | 20.15 | $7.54 | 38600 |
| 2025-12-29 | 21.18 | $7.50 | 64043 |
| 2025-12-26 | 22.13 | $7.48 | 1700 |
| 2025-12-24 | 22.99 | $7.48 | — |
| 2025-12-23 | 23.89 | $7.48 | 98108 |
| 2025-12-22 | 24.84 | $7.58 | 57710 |
| 2025-12-19 | 26.07 | $7.61 | 136700 |
| 2025-12-18 | 27.24 | $7.58 | 21649 |
| 2025-12-17 | 28.51 | $7.49 | 133904 |
| 2025-12-16 | 29.72 | $7.46 | 66536 |
| 2025-12-15 | 30.94 | $7.31 | 26900 |
| 2025-12-12 | 31.46 | $7.27 | 19239 |
| 2025-12-11 | 31.80 | $7.20 | 7048 |
| 2025-12-10 | 31.87 | $7.24 | 9520 |
| 2025-12-09 | 31.94 | $7.12 | 32800 |
| 2025-12-08 | 31.97 | $7.17 | 35700 |
| 2025-12-05 | 31.72 | $7.22 | 9700 |
| 2025-12-04 | 31.49 | $7.23 | 16842 |
| 2025-12-03 | 31.34 | $7.29 | 33503 |
| 2025-12-02 | 31.32 | $7.42 | — |
| 2025-12-01 | 31.59 | $7.42 | 3199 |
| 2025-11-28 | 31.88 | $7.42 | 41900 |
| 2025-11-26 | 32.18 | $7.39 | 50309 |
| 2025-11-25 | 32.23 | $7.34 | 104121 |
| 2025-11-24 | 32.28 | $7.19 | 48000 |
| 2025-11-21 | 31.45 | $7.08 | 7100 |
| 2025-11-20 | 30.07 | $7.07 | 83011 |
| 2025-11-19 | 28.56 | $7.05 | 6400 |
| 2025-11-18 | 26.98 | $7.13 | 2100 |
| 2025-11-17 | 25.31 | $7.04 | 10900 |
| 2025-11-14 | 23.56 | $7.05 | 45200 |
| 2025-11-13 | 21.26 | $7.89 | 1200 |
| 2025-11-12 | 20.84 | $7.94 | 550 |
| 2025-11-11 | 20.58 | $7.94 | 550 |
| 2025-11-10 | 20.30 | $7.94 | 111141 |
| 2025-11-07 | 20.02 | $8.00 | 6600 |
| 2025-11-06 | 19.71 | $7.98 | 4200 |
| 2025-11-05 | 19.59 | $7.93 | 5448 |
| 2025-11-04 | 19.19 | $7.85 | 18700 |
| 2025-11-03 | 18.32 | $7.93 | 100 |
| 2025-10-31 | 17.63 | $7.93 | 72700 |
| 2025-10-30 | 16.91 | $7.98 | 46300 |
| 2025-10-29 | 16.36 | $8.11 | 7502 |
| 2025-10-28 | 16.17 | $8.24 | 20900 |
| 2025-10-27 | 16.48 | $8.38 | 5500 |
| 2025-10-24 | 17.18 | $8.40 | — |
| 2025-10-23 | 17.81 | $8.40 | 30400 |
| 2025-10-22 | 18.47 | $8.36 | 1325 |
| 2025-10-21 | 19.17 | $8.27 | — |
| 2025-10-20 | 19.85 | $8.27 | 31120 |
| 2025-10-17 | 20.56 | $8.24 | 77024 |
| 2025-10-16 | 21.16 | $8.20 | 88700 |
| 2025-10-15 | 21.60 | $8.07 | — |
| 2025-10-14 | 21.37 | $8.07 | 14000 |
| 2025-10-13 | 21.13 | $8.09 | — |
| 2025-10-10 | 20.97 | $8.09 | — |
| 2025-10-09 | 20.80 | $8.09 | 2600 |
| 2025-10-08 | 20.62 | $8.21 | — |
| 2025-10-07 | 20.81 | $8.21 | — |
| 2025-10-06 | 21.01 | $8.21 | 4430 |
| 2025-10-03 | 21.22 | $8.20 | — |
| 2025-10-02 | 21.13 | $8.20 | 200 |
| 2025-10-01 | 21.05 | $8.18 | 23920 |
| 2025-09-30 | 20.87 | $8.11 | 94000 |
| 2025-09-29 | 20.39 | $8.55 | 20915 |
| 2025-09-26 | 21.23 | $8.54 | 25443 |
| 2025-09-25 | 22.08 | $8.47 | 48000 |
| 2025-09-24 | 22.65 | $8.56 | 41606 |
| 2025-09-23 | 23.41 | $8.62 | 36300 |
| 2025-09-22 | 24.63 | $8.68 | 26434 |
| 2025-09-19 | 25.68 | $8.89 | — |
| 2025-09-18 | 25.74 | $8.89 | — |
| 2025-09-17 | 25.80 | $8.89 | 1000 |
| 2025-09-16 | 25.86 | $8.82 | 100 |
| 2025-09-15 | 26.16 | $8.79 | 600 |
| 2025-09-12 | 26.57 | $8.80 | — |
| 2025-09-11 | 26.76 | $8.80 | 6007 |
| 2025-09-10 | 26.95 | $8.64 | 165220 |
| 2025-09-09 | 27.68 | $8.70 | — |
| 2025-09-08 | 28.17 | $8.70 | 45408 |
| 2025-09-05 | 28.67 | $8.88 | — |
| 2025-09-04 | 28.27 | $8.88 | — |
| 2025-09-03 | 27.85 | $8.88 | — |
| 2025-09-02 | 27.40 | $8.88 | — |
| 2025-08-29 | 26.93 | $8.88 | 1800 |
| 2025-08-28 | 26.44 | $8.88 | 85205 |
| 2025-08-27 | 25.91 | $8.60 | 100 |
| 2025-08-26 | 26.06 | $8.60 | — |
| 2025-08-25 | 26.22 | $8.60 | — |
| 2025-08-22 | 26.38 | $8.60 | 100 |
| 2025-08-21 | 26.55 | $8.60 | 100 |
| 2025-08-20 | 26.73 | $8.60 | 100 |
| 2025-08-19 | 26.92 | $8.58 | 900 |
| 2025-08-18 | 27.12 | $8.60 | 110 |
| 2025-08-15 | 27.26 | $8.62 | 20606 |
| 2025-08-14 | 27.38 | $8.40 | 102 |
| 2025-08-13 | 28.06 | $8.51 | 100 |
| 2025-08-12 | 28.41 | $8.52 | 1218 |
| 2025-08-11 | 28.75 | $8.42 | 5300 |
| 2025-08-08 | 29.41 | $8.41 | 631 |
| 2025-08-07 | 30.04 | $8.39 | 600 |
| 2025-08-06 | 30.82 | $8.03 | — |
| 2025-08-05 | 32.34 | $8.03 | — |
| 2025-08-04 | 33.94 | $8.03 | 1300 |
| 2025-08-01 | 35.62 | $8.39 | — |
| 2025-07-31 | 36.50 | $8.39 | 78500 |
| 2025-07-30 | 37.43 | $8.50 | 55800 |
| 2025-07-29 | 38.02 | $8.59 | 4500 |
| 2025-07-28 | 38.31 | $8.59 | 29200 |
| 2025-07-25 | 38.60 | $8.59 | 16700 |
| 2025-07-24 | 39.09 | $8.64 | 127800 |
| 2025-07-23 | 39.24 | $8.72 | 64013 |
| 2025-07-22 | 39.24 | $8.69 | 209300 |
| 2025-07-21 | 39.25 | $8.68 | — |
| 2025-07-18 | 39.38 | $8.68 | 21948 |
| 2025-07-17 | 39.52 | $8.65 | 74800 |
| 2025-07-16 | 39.74 | $8.72 | 84102 |
| 2025-07-15 | 39.72 | $8.80 | 141800 |
| 2025-07-14 | 39.44 | $8.89 | — |
| 2025-07-11 | 38.86 | $8.89 | 131213 |
| 2025-07-10 | 38.25 | $9.19 | — |
| 2025-07-09 | 36.40 | $9.19 | 118200 |
| 2025-07-08 | 34.47 | $8.82 | 9400 |
| 2025-07-07 | 32.69 | $8.91 | 102100 |
| 2025-07-03 | 30.81 | $7.83 | — |
| 2025-07-02 | 31.48 | $7.83 | 208800 |
| 2025-07-01 | 32.17 | $7.90 | 21000 |
| 2025-06-30 | 32.37 | $7.85 | 156300 |
| 2025-06-27 | 32.78 | $7.90 | 68521 |
| 2025-06-26 | 32.37 | $7.90 | 34400 |
| 2025-06-25 | 31.95 | $7.87 | 15004 |
| 2025-06-24 | 31.60 | $7.90 | — |
| 2025-06-23 | 31.00 | $7.90 | — |
| 2025-06-20 | 30.37 | $7.90 | 107039 |
| 2025-06-18 | 29.71 | $7.91 | — |
| 2025-06-17 | 28.94 | $7.91 | 84400 |
| 2025-06-16 | 28.14 | $8.00 | 61600 |
| 2025-06-13 | 26.68 | $8.00 | 40240 |
| 2025-06-12 | 25.18 | $7.85 | — |
| 2025-06-11 | 23.94 | $7.85 | 37517 |
| 2025-06-10 | 22.63 | $7.81 | — |
| 2025-06-09 | 21.44 | $7.81 | — |
| 2025-06-06 | 20.20 | $7.81 | 26500 |
| 2025-06-05 | 18.89 | $7.76 | — |
| 2025-06-04 | 17.62 | $7.76 | 52800 |
| 2025-06-03 | 16.29 | $7.75 | 58300 |
| 2025-06-02 | 14.98 | $7.76 | 1801 |
| 2025-05-30 | 13.55 | $7.62 | — |
| 2025-05-29 | 12.37 | $7.62 | 63000 |
| 2025-05-28 | 11.12 | $7.36 | 29807 |
| 2025-05-27 | 10.82 | $7.45 | 148646 |
| 2025-05-23 | 10.00 | $7.26 | — |
| 2025-05-22 | 9.91 | $7.26 | — |
| 2025-05-21 | 9.81 | $7.26 | — |
| 2025-05-20 | 9.70 | $7.26 | 24800 |
| 2025-05-19 | 9.58 | $7.25 | — |
| 2025-05-16 | 9.51 | $7.25 | 18300 |
| 2025-05-15 | 9.42 | $7.25 | 14700 |
| 2025-05-14 | 9.33 | $7.26 | 118700 |
| 2025-05-13 | 9.15 | $7.30 | 61400 |
| 2025-05-12 | 8.70 | $7.13 | 7800 |
| 2025-05-09 | 8.81 | $7.09 | 11222 |
| 2025-05-08 | 9.08 | $7.04 | 24507 |
| 2025-05-07 | 9.56 | $7.05 | 21000 |
| 2025-05-06 | 10.02 | $7.12 | 17733 |
| 2025-05-05 | 10.23 | $7.12 | 27601 |
| 2025-05-02 | 10.46 | $7.24 | 63000 |
| 2025-05-01 | 10.55 | $7.05 | — |
| 2025-04-30 | 10.89 | $7.05 | 45605 |
| 2025-04-29 | 11.26 | $7.05 | — |
| 2025-04-28 | 11.70 | $7.05 | 116240 |
| 2025-04-25 | 12.16 | $6.93 | 47302 |
| 2025-04-24 | 12.72 | $6.95 | 102802 |
| 2025-04-23 | 13.19 | $6.97 | — |
| 2025-04-22 | 13.76 | $6.97 | — |
| 2025-04-21 | 14.36 | $6.97 | — |
| 2025-04-17 | 14.98 | $6.97 | 98400 |
| 2025-04-16 | 15.64 | $6.60 | — |
| 2025-04-15 | 15.09 | $6.60 | — |
| 2025-04-14 | 14.50 | $6.60 | — |
| 2025-04-11 | 13.88 | $6.60 | 75831 |
| 2025-04-10 | 13.23 | $6.59 | 13900 |
| 2025-04-09 | 12.51 | $6.77 | 29800 |
| 2025-04-08 | 11.76 | $6.64 | 40200 |
| 2025-04-07 | 11.58 | $6.64 | 25615 |
| 2025-04-04 | 11.37 | $6.94 | 126400 |
| 2025-04-03 | 11.91 | $7.14 | 109500 |
| 2025-04-02 | 11.80 | $7.01 | — |
| 2025-04-01 | 12.08 | $7.01 | 27700 |
| 2025-03-31 | 12.36 | $7.01 | 19000 |
| 2025-03-28 | 12.67 | $6.97 | 13400 |
| 2025-03-27 | 13.10 | $7.00 | 10000 |
| 2025-03-26 | 13.40 | $7.10 | 38617 |
| 2025-03-25 | 13.40 | $7.04 | 21200 |
| 2025-03-24 | 13.68 | $7.07 | 35700 |
| 2025-03-21 | 13.89 | $7.17 | — |
| 2025-03-20 | 13.80 | $7.17 | — |
| 2025-03-19 | 13.70 | $7.17 | — |
| 2025-03-18 | 13.59 | $7.17 | — |
| 2025-03-17 | 13.48 | $7.17 | 84700 |
| 2025-03-14 | 13.37 | $6.94 | 4600 |
| 2025-03-13 | 13.72 | $6.91 | — |
| 2025-03-12 | 14.15 | $6.91 | 600 |
| 2025-03-11 | 14.61 | $6.82 | 59100 |
| 2025-03-10 | 15.21 | $7.12 | — |
| 2025-03-07 | 15.12 | $7.12 | — |
| 2025-03-06 | 15.03 | $7.12 | 26900 |
| 2025-03-05 | 14.94 | $7.00 | 2000 |
| 2025-03-04 | 15.06 | $6.78 | 17600 |
| 2025-03-03 | 15.58 | $6.97 | 5400 |
| 2025-02-28 | 15.57 | $6.98 | 46200 |
| 2025-02-27 | 15.73 | $7.19 | — |
| 2025-02-26 | 15.32 | $7.19 | 1422 |
| 2025-02-25 | 14.90 | $6.67 | 934 |
| 2025-02-24 | 15.50 | $7.10 | — |
| 2025-02-21 | 14.73 | $7.10 | — |
| 2025-02-20 | 13.92 | $7.10 | — |
| 2025-02-19 | 13.07 | $7.10 | — |
| 2025-02-18 | 12.17 | $7.10 | 2840 |
| 2025-02-14 | 11.23 | $7.03 | 4813 |
| 2025-02-13 | 10.39 | $6.77 | — |
| 2025-02-12 | 10.11 | $6.77 | 20701 |
| 2025-02-11 | 9.80 | $6.72 | 29804 |
| 2025-02-10 | 9.55 | $6.76 | 79200 |
| 2025-02-07 | 9.25 | $6.73 | — |
| 2025-02-06 | 9.57 | $6.73 | 66817 |
| 2025-02-05 | 9.90 | $6.74 | 2545 |
| 2025-02-04 | 10.25 | $6.58 | 6417 |
| 2025-02-03 | 10.59 | $6.40 | 12510 |
| 2025-01-31 | 10.47 | $6.42 | 325100 |
| 2025-01-30 | 10.96 | $6.57 | 87930 |
| 2025-01-29 | 11.47 | $6.43 | 5400 |
| 2025-01-28 | 12.01 | $6.54 | 30100 |
| 2025-01-27 | 12.50 | $6.45 | 1100 |
| 2025-01-24 | 13.03 | $6.43 | 13539 |
| 2025-01-23 | 13.57 | $6.41 | 206 |
| 2025-01-22 | 14.05 | $6.35 | 8900 |
| 2025-01-21 | 14.43 | $6.68 | 54000 |
| 2025-01-17 | 14.88 | $6.38 | 54200 |
| 2025-01-16 | 14.78 | $6.41 | 90700 |
| 2025-01-15 | 14.65 | $6.55 | 900 |
| 2025-01-14 | 14.84 | $6.44 | — |
| 2025-01-13 | 14.77 | $6.44 | 706 |
| 2025-01-10 | 14.70 | $6.43 | 824 |
| 2025-01-08 | 14.66 | $6.54 | 403 |
| 2025-01-07 | 14.59 | $6.57 | 6400 |
| 2025-01-06 | 14.75 | $6.63 | 7200 |
| 2025-01-03 | 14.91 | $6.57 | 1400 |
| 2025-01-02 | 14.94 | $6.47 | 927 |
| 2024-12-31 | 14.78 | $6.47 | 3000 |
| 2024-12-30 | 14.63 | $6.50 | 17761 |
| 2024-12-27 | 14.40 | $6.47 | 4489 |
| 2024-12-26 | 14.18 | $6.93 | — |
| 2024-12-24 | 14.61 | $6.51 | 657 |
| 2024-12-23 | 14.26 | $6.47 | 75816 |
| 2024-12-20 | 13.87 | $6.52 | 5199 |
| 2024-12-19 | 13.46 | $6.49 | 95406 |
| 2024-12-18 | 13.03 | $6.55 | 3187 |
| 2024-12-17 | 12.72 | $6.77 | 50765 |
| 2024-12-16 | 12.63 | $6.77 | 1337 |
| 2024-12-13 | 12.57 | $6.80 | 207 |
| 2024-12-12 | 12.44 | $6.95 | 44890 |
| 2024-12-11 | 12.45 | $7.00 | 39428 |
| 2024-12-10 | 12.45 | $6.70 | 245865 |
| 2024-12-09 | 12.06 | $6.75 | 306163 |
| 2024-12-06 | 11.72 | $6.78 | 121860 |
| 2024-12-05 | 11.36 | $6.92 | 88274 |
| 2024-12-04 | 11.14 | $6.92 | 29561 |
| 2024-12-03 | 10.88 | $6.99 | 48037 |
| 2024-12-02 | 10.68 | $6.96 | 44426 |
| 2024-11-29 | 10.45 | $7.10 | 241902 |
| 2024-11-27 | 10.28 | $7.09 | 3510 |
| 2024-11-26 | 10.13 | $7.02 | 6404 |
| 2024-11-25 | 9.94 | $7.14 | 7054 |
| 2024-11-22 | 9.85 | $7.04 | 5216 |
| 2024-11-21 | 9.76 | $7.08 | 1514 |
| 2024-11-20 | 9.42 | $7.04 | 10308 |
| 2024-11-19 | 9.06 | $7.72 | — |
| 2024-11-18 | 9.20 | $7.25 | 6511 |
| 2024-11-15 | 8.91 | $7.13 | 87644 |
| 2024-11-14 | 8.49 | $7.20 | 28151 |
| 2024-11-13 | 8.05 | $7.31 | 86527 |
| 2024-11-12 | 7.82 | $8.12 | — |
| 2024-11-11 | 8.20 | $7.62 | 56008 |
| 2024-11-08 | 8.15 | $8.29 | — |
| 2024-11-07 | 8.48 | $7.78 | 62411 |
| 2024-11-06 | 8.53 | $7.59 | 17504 |
| 2024-11-05 | 8.39 | $7.61 | 26671 |
| 2024-11-04 | 8.28 | $8.00 | — |
| 2024-11-01 | 8.51 | $7.51 | 31094 |
| 2024-10-31 | 8.36 | $7.62 | 29904 |
| 2024-10-30 | 8.30 | $7.76 | 4356 |
| 2024-10-29 | 8.35 | $7.80 | 107 |
| 2024-10-28 | 8.15 | $8.33 | — |
| 2024-10-25 | 8.38 | $7.82 | 220 |
| 2024-10-24 | 8.10 | $7.90 | 949 |
| 2024-10-23 | 7.88 | $8.01 | 35459 |
| 2024-10-22 | 7.73 | $8.49 | — |
| 2024-10-21 | 7.98 | $7.97 | 11640 |
| 2024-10-18 | 7.71 | $8.04 | 16732 |
| 2024-10-17 | 7.54 | $8.57 | 9860 |
| 2024-10-16 | 7.83 | $8.57 | 6573 |
| 2024-10-15 | 8.13 | $8.05 | 77777 |
| 2024-10-14 | 7.93 | $8.46 | 16714 |
| 2024-10-11 | 8.13 | $7.94 | 483 |
| 2024-10-10 | 7.76 | $7.95 | 18920 |
| 2024-10-09 | 7.37 | $8.76 | 26855 |
| 2024-10-08 | 7.73 | $8.23 | 35104 |
| 2024-10-07 | 7.53 | $8.30 | 36134 |
| 2024-10-04 | 7.36 | $8.26 | 9996 |
| 2024-10-03 | 7.36 | $8.24 | 37366 |
| 2024-10-02 | 7.36 | $8.40 | 43062 |
| 2024-10-01 | 7.51 | $9.01 | 15118 |
| 2024-09-30 | 7.46 | $8.50 | 18645 |
| 2024-09-27 | 7.79 | $8.51 | 7216 |
| 2024-09-26 | 8.19 | $8.48 | 23143 |
| 2024-09-25 | 8.40 | $9.16 | 18874 |
| 2024-09-24 | 8.23 | $8.60 | 19433 |
| 2024-09-23 | 8.65 | $8.57 | 1093 |
| 2024-09-20 | 8.72 | $8.49 | 14179 |
| 2024-09-19 | 8.90 | $8.44 | 50407 |
| 2024-09-18 | 9.15 | $8.41 | 40373 |
| 2024-09-17 | 9.44 | $8.89 | 22630 |
| 2024-09-16 | 8.87 | $8.35 | 18791 |
| 2024-09-13 | 8.73 | $8.30 | 44464 |
| 2024-09-12 | 8.76 | $8.35 | 17465 |
| 2024-09-11 | 8.71 | $8.22 | 62504 |
| 2024-09-10 | 8.71 | $8.43 | 38875 |
| 2024-09-09 | 8.30 | $8.43 | 13240 |
| 2024-09-06 | 7.87 | $8.43 | 34086 |
| 2024-09-05 | 7.41 | $8.43 | 41973 |
| 2024-09-04 | 6.94 | $7.92 | 28022 |
| 2024-09-03 | 6.77 | $7.72 | 11115 |
| 2024-08-30 | 6.96 | $7.76 | 23870 |
| 2024-08-29 | 7.14 | $8.24 | 99065 |
| 2024-08-28 | 6.69 | $8.24 | 55307 |
| 2024-08-27 | 6.22 | $7.74 | 128944 |
| 2024-08-26 | 6.25 | $7.54 | 2773 |
| 2024-08-23 | 6.51 | $7.31 | 21212 |
| 2024-08-22 | 6.64 | $7.14 | 11961 |
| 2024-08-21 | 6.62 | $7.21 | 33829 |
| 2024-08-20 | 6.67 | $7.51 | 36809 |
| 2024-08-19 | 6.98 | $7.05 | 29985 |
| 2024-08-16 | 6.83 | $6.95 | 52202 |
| 2024-08-15 | 6.54 | $6.95 | 72882 |
| 2024-08-14 | 6.23 | $7.42 | 1784 |
| 2024-08-13 | 6.39 | $7.42 | 19531 |
| 2024-08-12 | 6.57 | $6.97 | 22498 |
| 2024-08-09 | 6.73 | $7.53 | 30705 |
| 2024-08-08 | 6.64 | $7.07 | 66715 |
| 2024-08-07 | 6.99 | $7.27 | 33241 |
| 2024-08-06 | 7.12 | $6.83 | 8725 |
| 2024-08-05 | 7.21 | $6.97 | 492 |
| 2024-08-02 | 7.47 | $6.87 | 22526 |
| 2024-08-01 | 7.60 | $7.51 | 60190 |
| 2024-07-31 | 7.39 | $7.51 | 44509 |
| 2024-07-30 | 7.16 | $7.05 | 25786 |
| 2024-07-29 | 7.37 | $7.42 | 13616 |
| 2024-07-26 | 7.06 | $6.97 | 1384 |
| 2024-07-25 | 7.30 | $7.34 | 7418 |
| 2024-07-24 | 6.98 | $7.34 | 4132 |
| 2024-07-23 | 6.64 | $6.89 | 67507 |
| 2024-07-22 | 6.89 | $6.99 | 36654 |
| 2024-07-19 | 7.05 | $7.45 | 16902 |
| 2024-07-18 | 6.36 | $7.00 | 22204 |
| 2024-07-17 | 6.30 | $7.05 | 20553 |
| 2024-07-16 | 6.18 | $7.25 | 71458 |
| 2024-07-15 | 5.56 | $6.81 | 28112 |
| 2024-07-12 | 5.63 | $6.83 | 4921 |
| 2024-07-11 | 5.71 | $6.75 | 84554 |
| 2024-07-10 | 5.94 | $6.59 | 56514 |
| 2024-07-09 | 6.05 | $6.59 | 73023 |
| 2024-07-08 | 6.17 | $6.51 | 3085 |
| 2024-07-05 | 6.17 | $6.62 | 508 |
| 2024-07-03 | 6.33 | $6.59 | 3435 |
| 2024-07-02 | 6.46 | $6.59 | 16404 |
| 2024-07-01 | 6.59 | $6.76 | 52725 |
| 2024-06-28 | 6.89 | $6.76 | 33992 |
| 2024-06-27 | 7.21 | $6.35 | 38069 |
| 2024-06-26 | 6.99 | $6.36 | 5100 |
| 2024-06-25 | 6.77 | $6.52 | 916 |
| 2024-06-24 | 6.73 | $6.43 | 751 |
| 2024-06-21 | 6.61 | $6.32 | 6673 |
| 2024-06-20 | 6.36 | $6.43 | 41110 |
| 2024-06-18 | 6.19 | $6.40 | 22135 |
| 2024-06-17 | 6.01 | $6.46 | 19122 |
| 2024-06-14 | 5.83 | $6.91 | 2723 |
| 2024-06-13 | 6.11 | $6.49 | 34410 |
| 2024-06-12 | 5.90 | $7.01 | 23569 |
| 2024-06-11 | 6.05 | $6.58 | 42884 |
| 2024-06-10 | 5.87 | $6.63 | 30829 |
| 2024-06-07 | 5.75 | $6.67 | 9536 |
| 2024-06-06 | 5.69 | $7.17 | 249868 |
| 2024-06-05 | 5.61 | $7.17 | 62162 |
| 2024-06-04 | 5.52 | $7.17 | 2254 |
| 2024-06-03 | 5.42 | $7.17 | 9296 |
| 2024-05-31 | 5.32 | $6.73 | 53241 |
| 2024-05-30 | 5.39 | $6.57 | 445 |
| 2024-05-29 | 5.22 | $6.62 | 11255 |
| 2024-05-28 | 5.06 | $6.80 | 2702 |
| 2024-05-24 | 5.15 | $6.83 | 23528 |
| 2024-05-23 | 5.30 | $6.80 | 13343 |
| 2024-05-22 | 5.42 | $6.99 | 2930 |
| 2024-05-21 | 5.63 | $6.99 | 31742 |
| 2024-05-20 | 5.86 | $7.08 | 2006 |
| 2024-05-17 | 6.03 | $7.43 | 34649 |
| 2024-05-16 | 5.74 | $7.43 | 78782 |
| 2024-05-15 | 5.43 | $6.98 | 26383 |
| 2024-05-14 | 5.57 | $6.76 | 27866 |
| 2024-05-13 | 5.74 | $6.70 | 42449 |
| 2024-05-10 | 5.86 | $6.70 | 2915 |
| 2024-05-09 | 5.97 | $6.70 | 21397 |
| 2024-05-08 | 6.05 | $7.15 | 28076 |
| 2024-05-07 | 6.14 | $6.71 | 33208 |
| 2024-05-06 | 6.21 | $7.14 | 15681 |
| 2024-05-03 | 6.32 | $6.70 | 36153 |
| 2024-05-02 | 6.36 | $6.93 | 70707 |
| 2024-05-01 | 6.67 | $6.54 | 7050 |
| 2024-04-30 | 6.54 | $6.53 | 16756 |
| 2024-04-29 | 6.43 | $6.60 | 48210 |
| 2024-04-26 | 6.38 | $6.64 | 2000 |
| 2024-04-25 | 6.37 | $6.64 | 10700 |
| 2024-04-24 | 6.32 | $7.11 | 4883 |
| 2024-04-23 | 6.56 | $7.11 | 22630 |
| 2024-04-22 | 6.80 | $6.68 | 21842 |
| 2024-04-19 | 6.80 | $6.63 | 52115 |
| 2024-04-18 | 6.73 | $6.52 | 13558 |
| 2024-04-17 | 6.54 | $6.98 | 39156 |
| 2024-04-16 | 6.83 | $6.98 | 51363 |
| 2024-04-15 | 7.14 | $6.55 | 35400 |
| 2024-04-12 | 7.01 | $6.59 | 47300 |
| 2024-04-11 | 6.90 | $6.70 | 31725 |
| 2024-04-10 | 6.89 | $6.70 | 24315 |
| 2024-04-09 | 6.88 | $7.29 | 29954 |
| 2024-04-08 | 7.08 | $6.85 | 14380 |
| 2024-04-05 | 7.18 | $7.16 | 8545 |
| 2024-04-04 | 7.40 | $6.72 | 15392 |
| 2024-04-03 | 7.52 | $7.04 | 72585 |
| 2024-04-02 | 7.86 | $6.61 | 33846 |
| 2024-04-01 | 7.85 | $6.75 | 41292 |
| 2024-03-28 | 7.98 | $7.18 | 34743 |
| 2024-03-27 | 8.22 | $6.74 | 121812 |
| 2024-03-26 | 8.33 | $7.06 | 162823 |
| 2024-03-25 | 8.73 | $6.63 | 75535 |
| 2024-03-22 | 8.69 | $6.63 | 170481 |
| 2024-03-21 | 8.65 | $6.72 | 47953 |
| 2024-03-20 | 8.70 | $6.64 | 16898 |
| 2024-03-19 | 8.58 | $6.92 | 25635 |
| 2024-03-18 | 8.74 | $6.92 | 94 |
| 2024-03-15 | 8.92 | $6.50 | 18020 |
| 2024-03-14 | 8.59 | $6.48 | 3815 |
| 2024-03-13 | 8.39 | $7.04 | 563 |
| 2024-03-12 | 8.75 | $6.61 | 43840 |
| 2024-03-11 | 8.59 | $6.66 | 17278 |
| 2024-03-08 | 8.47 | $6.73 | 27355 |
| 2024-03-07 | 8.40 | $6.73 | 25532 |
| 2024-03-06 | 8.27 | $7.11 | 26855 |
| 2024-03-05 | 8.56 | $6.68 | 17497 |
| 2024-03-04 | 8.35 | $7.04 | 12583 |
| 2024-03-01 | 8.50 | $6.61 | 32629 |
| 2024-02-29 | 8.09 | $7.07 | 48171 |
| 2024-02-28 | 8.17 | $6.64 | 31698 |
| 2024-02-27 | 7.66 | $6.72 | 11688 |
| 2024-02-26 | 7.19 | $6.72 | 7913 |
| 2024-02-23 | 6.68 | $6.90 | 34456 |
| 2024-02-22 | 6.38 | $6.94 | 19692 |
| 2024-02-21 | 6.07 | $7.49 | 30283 |
| 2024-02-20 | 6.31 | $7.03 | 13442 |
| 2024-02-16 | 6.14 | $7.12 | 28799 |
| 2024-02-15 | 6.09 | $7.14 | 5647 |
| 2024-02-14 | 6.05 | $7.07 | 46629 |
| 2024-02-13 | 5.90 | $7.00 | 51481 |
| 2024-02-12 | 5.73 | $7.28 | 56564 |
| 2024-02-09 | 5.84 | $7.45 | 12395 |
| 2024-02-08 | 6.11 | $7.45 | 27794 |
| 2024-02-07 | 6.38 | $7.00 | 11201 |
| 2024-02-06 | 6.20 | $7.25 | 43900 |
| 2024-02-05 | 6.18 | $7.13 | 7493 |
| 2024-02-02 | 5.98 | $7.27 | 30834 |
| 2024-02-01 | 5.87 | $7.88 | 939 |
| 2024-01-31 | 5.79 | $7.40 | 32499 |
| 2024-01-30 | 5.98 | $7.42 | 47189 |
| 2024-01-29 | 6.14 | $7.45 | 37249 |
| 2024-01-26 | 6.32 | $7.45 | 36535 |
| 2024-01-25 | 6.56 | $7.45 | 23354 |
| 2024-01-24 | 6.79 | $7.45 | 19625 |
| 2024-01-23 | 7.03 | $7.91 | 10141 |
| 2024-01-22 | 7.00 | $7.43 | 34415 |
| 2024-01-19 | 7.25 | $7.37 | 57053 |
| 2024-01-18 | 7.42 | $7.67 | 9484 |
| 2024-01-17 | 7.68 | $7.20 | 5276 |
| 2024-01-16 | 7.65 | $7.48 | 43216 |
| 2024-01-12 | 7.91 | $7.87 | 17184 |
| 2024-01-11 | 7.95 | $7.87 | 50518 |
| 2024-01-10 | 7.99 | $7.87 | 2911 |
| 2024-01-09 | 8.03 | $7.87 | 6385 |
| 2024-01-08 | 8.07 | $7.87 | 3380 |
| 2024-01-05 | 8.12 | $7.87 | 13334 |
| 2024-01-04 | 8.17 | $7.87 | 1784 |
| 2024-01-03 | 8.22 | $7.87 | 6667 |
| 2024-01-02 | 8.28 | $7.87 | 17653 |
| 2023-12-29 | 8.34 | $7.39 | 4436 |
| 2023-12-28 | 8.76 | $7.97 | 7136 |
| 2023-12-27 | 8.71 | $8.39 | 9545 |
| 2023-12-26 | 8.21 | $8.39 | 31489 |
| 2023-12-22 | 7.69 | $7.48 | 34252 |
| 2023-12-21 | 7.86 | $7.21 | 73999 |
| 2023-12-20 | 8.13 | $7.31 | 48136 |
| 2023-12-19 | 8.33 | $8.12 | 53434 |
| 2023-12-18 | 7.67 | $7.24 | 85101 |
| 2023-12-15 | 7.79 | $7.54 | 99222 |
| 2023-12-14 | 7.52 | $7.61 | 91817 |
| 2023-12-13 | 7.17 | $7.01 | 63632 |
| 2023-12-12 | 7.50 | $6.68 | 6299 |
| 2023-12-11 | 7.63 | $6.82 | 26206 |
| 2023-12-08 | 7.92 | $6.90 | 18044 |
| 2023-12-07 | 8.24 | $6.91 | 17060 |
| 2023-12-06 | 8.66 | $6.94 | 65634 |
| 2023-12-05 | 9.07 | $6.89 | 85148 |
| 2023-12-04 | 9.48 | $6.84 | 55995 |
| 2023-12-01 | 9.87 | $6.75 | 518069 |
| 2023-11-30 | 10.19 | $6.52 | 283818 |
| 2023-11-29 | 10.37 | $6.53 | 214486 |
| 2023-11-28 | 10.57 | $6.56 | 32204 |
| 2023-11-27 | 10.73 | $6.56 | 45078 |
| 2023-11-24 | 10.90 | $6.61 | 18844 |
| 2023-11-22 | 11.12 | $6.58 | 55349 |
| 2023-11-21 | 11.34 | $6.65 | 45282 |
| 2023-11-20 | 11.65 | $6.73 | 51427 |
| 2023-11-17 | 11.97 | $7.31 | 2052 |
| 2023-11-16 | 12.45 | $6.52 | 51090 |
| 2023-11-15 | 12.69 | $7.20 | 50758 |
| 2023-11-14 | 13.28 | $6.42 | 114145 |
| 2023-11-13 | 13.41 | $7.16 | 16771 |
| 2023-11-10 | 14.09 | $6.39 | 22962 |
| 2023-11-09 | 14.12 | $7.35 | 12043 |
| 2023-11-08 | 14.66 | $6.56 | 8786 |
| 2023-11-07 | 14.70 | $6.64 | 21765 |
| 2023-11-06 | 14.81 | $6.77 | 41551 |
| 2023-11-03 | 15.07 | $6.72 | 6236 |
| 2023-11-02 | 15.24 | $6.56 | 23809 |
| 2023-11-01 | 15.25 | $6.25 | 16422 |
| 2023-10-31 | 14.88 | $6.26 | 47135 |
| 2023-10-30 | 14.57 | $6.21 | 58378 |
| 2023-10-27 | 14.21 | $6.18 | 116333 |
| 2023-10-26 | 13.83 | $6.28 | 46989 |
| 2023-10-25 | 13.54 | $6.29 | 46336 |
| 2023-10-24 | 13.25 | $7.21 | 50579 |
| 2023-10-23 | 13.71 | $6.43 | 35552 |
| 2023-10-20 | 13.28 | $6.58 | 40463 |
| 2023-10-19 | 13.01 | $6.67 | 15259 |
| 2023-10-18 | 12.77 | $6.75 | 27075 |
| 2023-10-17 | 12.62 | $6.95 | 30881 |
| 2023-10-16 | 12.61 | $6.89 | 17588 |
| 2023-10-13 | 12.54 | $6.76 | 29460 |
| 2023-10-12 | 12.32 | $6.74 | 1586 |
| 2023-10-11 | 12.08 | $6.94 | 47923 |
| 2023-10-10 | 11.98 | $7.39 | 20606 |
| 2023-10-09 | 12.24 | $7.39 | 39740 |
| 2023-10-06 | 12.51 | $6.59 | 36345 |
| 2023-10-05 | 11.99 | $6.50 | 14964 |
| 2023-10-04 | 11.44 | $6.45 | 33818 |
| 2023-10-03 | 10.81 | $6.34 | 56776 |
| 2023-10-02 | 10.03 | $6.56 | 30288 |
| 2023-09-29 | 9.34 | $6.97 | 568 |
| 2023-09-28 | 8.89 | $6.89 | 44231 |
| 2023-09-27 | 8.34 | $6.84 | 55063 |
| 2023-09-26 | 7.76 | $7.02 | 20788 |
| 2023-09-25 | 7.28 | $7.31 | 34887 |
| 2023-09-22 | 6.89 | $7.39 | 33997 |
| 2023-09-21 | 6.59 | $8.53 | 58875 |
| 2023-09-20 | 6.82 | $8.53 | 357 |
| 2023-09-19 | 7.07 | $7.61 | 11162 |
| 2023-09-18 | 6.83 | $7.71 | 4690 |
| 2023-09-15 | 6.62 | $8.35 | 68866 |
| 2023-09-14 | 6.89 | $8.35 | 22836 |
| 2023-09-13 | 7.17 | $8.35 | 56288 |
| 2023-09-12 | 7.48 | $7.45 | 16742 |
| 2023-09-11 | 7.11 | $8.53 | 41837 |
| 2023-09-08 | 7.25 | $8.53 | 61863 |
| 2023-09-07 | 7.39 | $8.53 | 71876 |
| 2023-09-06 | 7.55 | $8.53 | 81890 |
| 2023-09-05 | 7.71 | $7.61 | 2613 |
| 2023-09-01 | 7.65 | $7.68 | 2526 |
| 2023-08-31 | 7.64 | $8.50 | 41257 |
| 2023-08-30 | 7.79 | $8.50 | 20940 |
| 2023-08-29 | 7.96 | $8.50 | 10782 |
| 2023-08-28 | 8.13 | $8.50 | 5703 |
| 2023-08-25 | 8.31 | $7.58 | 4234 |
| 2023-08-24 | 8.29 | $7.62 | 1001 |
| 2023-08-23 | 8.30 | $8.42 | 624 |
| 2023-08-22 | 8.55 | $7.51 | 8200 |
| 2023-08-21 | 8.40 | $7.52 | 30073 |
| 2023-08-18 | 8.29 | $7.63 | 1000 |
| 2023-08-17 | 8.24 | $8.41 | 268 |
| 2023-08-16 | 8.50 | $8.41 | — |
| 2023-08-15 | 8.77 | $7.50 | 3975 |
| 2023-08-14 | 8.67 | $7.64 | 1615 |
| 2023-08-11 | 8.67 | $7.64 | 5028 |
| 2023-08-10 | 8.52 | $7.86 | 28086 |
| 2023-08-09 | 8.54 | $7.95 | 42656 |
| 2023-08-08 | 8.56 | $7.75 | 9700 |
| 2023-08-07 | 8.41 | $8.65 | — |
| 2023-08-04 | 8.72 | $8.65 | — |
| 2023-08-03 | 9.05 | $7.72 | 10510 |
| 2023-08-02 | 8.83 | $7.72 | 4221 |
| 2023-08-01 | 8.60 | $7.81 | 43450 |
| 2023-07-31 | 8.52 | $7.78 | 2610 |
| 2023-07-28 | 8.43 | $7.76 | 7747 |
| 2023-07-27 | 8.33 | $7.97 | 440 |
| 2023-07-26 | 8.38 | $8.05 | 400 |
| 2023-07-25 | 8.48 | $7.99 | 9353 |
| 2023-07-24 | 8.57 | $8.07 | 600 |
| 2023-07-21 | 8.72 | $7.94 | 19100 |
| 2023-07-20 | 8.80 | $8.93 | 178 |
| 2023-07-19 | 9.00 | $7.97 | 20600 |
| 2023-07-18 | 9.04 | $7.90 | 15000 |
| 2023-07-17 | 9.08 | $7.86 | 2500 |
| 2023-07-14 | 9.06 | $8.80 | 133 |
| 2023-07-13 | 9.39 | $7.85 | 10127 |
| 2023-07-12 | 9.27 | $7.89 | 9348 |
| 2023-07-11 | 9.33 | $7.75 | 100 |
| 2023-07-10 | 9.27 | $7.74 | 1000 |
| 2023-07-07 | 9.19 | $7.73 | 2200 |
| 2023-07-06 | 9.11 | $7.76 | 2113 |
| 2023-07-05 | 9.03 | $8.64 | 111 |
| 2023-07-03 | 9.40 | $8.64 | 100 |
| 2023-06-30 | 9.79 | $7.71 | 1372 |
| 2023-06-29 | 9.73 | $8.52 | 94 |
| 2023-06-28 | 10.24 | $7.60 | 73528 |
| 2023-06-27 | 10.01 | $7.63 | 3000 |
| 2023-06-26 | 9.78 | $7.61 | 4000 |
| 2023-06-23 | 9.54 | $7.56 | 1500 |
| 2023-06-22 | 9.23 | $7.65 | 1700 |
| 2023-06-21 | 8.96 | $7.74 | 1800 |
| 2023-06-20 | 8.73 | $7.73 | 22600 |
| 2023-06-16 | 8.49 | $7.80 | 13894 |
| 2023-06-15 | 8.23 | $7.81 | 4385 |
| 2023-06-14 | 8.15 | $7.74 | 11015 |
| 2023-06-13 | 8.03 | $7.72 | 6600 |
| 2023-06-12 | 7.91 | $7.59 | 16000 |
| 2023-06-09 | 7.73 | $7.72 | 20300 |
| 2023-06-08 | 7.60 | $8.73 | 89 |
| 2023-06-07 | 7.96 | $8.73 | 14406 |
| 2023-06-06 | 8.34 | $7.79 | 20000 |
| 2023-06-05 | 8.22 | $7.74 | 383 |
| 2023-06-02 | 8.08 | $7.85 | 1925 |
| 2023-06-01 | 7.93 | $8.41 | 21565 |
| 2023-05-31 | 8.07 | $8.36 | 28724 |
| 2023-05-30 | 8.18 | $8.41 | 21052 |
| 2023-05-26 | 8.32 | $8.41 | 17216 |
| 2023-05-25 | 8.47 | $7.50 | 15332 |
| 2023-05-24 | 8.21 | $8.58 | 13381 |
| 2023-05-23 | 8.36 | $7.65 | 5105 |
| 2023-05-22 | 8.08 | $8.56 | — |
| 2023-05-19 | 8.18 | $7.64 | 411 |
| 2023-05-18 | 7.79 | $7.59 | 1841 |
| 2023-05-17 | 7.39 | $7.70 | 100 |
| 2023-05-16 | 7.01 | $8.63 | — |
| 2023-05-15 | 6.97 | $7.70 | 1900 |
| 2023-05-12 | 6.48 | $7.80 | 2010 |
| 2023-05-11 | 6.01 | $7.80 | 6005 |
| 2023-05-10 | 5.52 | $9.33 | — |
| 2023-05-09 | 5.61 | $9.33 | — |
| 2023-05-08 | 5.71 | $9.33 | — |
| 2023-05-05 | 5.81 | $8.32 | 550 |
| 2023-05-04 | 5.56 | $9.34 | — |
| 2023-05-03 | 5.69 | $8.33 | 197 |
| 2023-05-02 | 5.37 | $9.75 | — |
| 2023-05-01 | 5.63 | $8.70 | 125 |
| 2023-04-28 | 5.37 | $9.81 | — |
| 2023-04-27 | 5.64 | $9.81 | — |
| 2023-04-26 | 5.92 | $9.81 | — |
| 2023-04-25 | 6.21 | $8.75 | 100 |
| 2023-04-24 | 5.98 | $8.75 | 1211 |
| 2023-04-21 | 5.73 | $8.80 | 1500 |
| 2023-04-20 | 5.49 | $8.91 | 519 |
| 2023-04-19 | 5.29 | $10.20 | — |
| 2023-04-18 | 5.51 | $10.20 | — |
| 2023-04-17 | 5.75 | $9.10 | 106 |
| 2023-04-14 | 5.60 | $9.02 | 901 |
| 2023-04-13 | 5.40 | $10.23 | — |
| 2023-04-12 | 5.66 | $9.13 | 712 |
| 2023-04-11 | 5.45 | $10.29 | — |
| 2023-04-10 | 5.71 | $10.29 | — |
| 2023-04-06 | 5.98 | $9.18 | 100 |
| 2023-04-05 | 5.75 | $9.18 | 2887 |
| 2023-04-04 | 5.51 | $10.00 | — |
| 2023-04-03 | 5.62 | $10.00 | — |
| 2023-03-31 | 5.74 | $10.00 | — |
| 2023-03-30 | 5.86 | $10.00 | — |
| 2023-03-29 | 6.00 | $10.00 | — |
| 2023-03-28 | 6.14 | $8.92 | 1511 |
| 2023-03-27 | 5.81 | $9.64 | — |
| 2023-03-24 | 5.76 | $8.60 | 600 |
| 2023-03-23 | 5.29 | $8.73 | 100 |
| 2023-03-22 | 4.83 | $10.28 | — |
| 2023-03-21 | 4.96 | $10.28 | 89 |
| 2023-03-20 | 5.10 | $9.17 | 690 |
| 2023-03-17 | 4.96 | $10.46 | — |
| 2023-03-16 | 5.08 | $9.33 | 600 |
| 2023-03-15 | 4.96 | $9.36 | 600 |
| 2023-03-14 | 4.85 | $9.45 | 1500 |
| 2023-03-13 | 4.74 | $10.64 | — |
| 2023-03-10 | 4.82 | $10.64 | — |
| 2023-03-09 | 4.91 | $10.64 | — |
| 2023-03-08 | 5.00 | $10.64 | — |
| 2023-03-07 | 5.10 | $9.49 | 1000 |
| 2023-03-06 | 5.08 | $10.85 | — |
| 2023-03-03 | 5.09 | $9.68 | 8294 |
| 2023-03-02 | 5.13 | $9.61 | 3500 |
| 2023-03-01 | 5.14 | $10.83 | — |
| 2023-02-28 | 5.16 | $9.66 | 10242 |
| 2023-02-27 | 5.16 | $9.68 | 178 |
| 2023-02-24 | 5.18 | $10.90 | — |
| 2023-02-23 | 5.17 | $10.90 | — |
| 2023-02-22 | 5.15 | $9.72 | 1615 |
| 2023-02-21 | 5.19 | $10.97 | — |
| 2023-02-17 | 5.08 | $9.79 | 18000 |
| 2023-02-16 | 5.16 | $10.89 | 1249 |
| 2023-02-15 | 4.94 | $9.71 | 18902 |
| 2023-02-14 | 5.04 | $9.70 | 9001 |
| 2023-02-13 | 5.13 | $10.73 | — |
| 2023-02-10 | 4.95 | $10.73 | — |
| 2023-02-09 | 4.77 | $10.73 | — |
| 2023-02-08 | 4.58 | $10.73 | — |
| 2023-02-07 | 4.38 | $10.73 | — |
| 2023-02-06 | 4.17 | $9.57 | 100 |
| 2023-02-03 | 4.26 | $9.57 | 1332 |
| 2023-02-02 | 4.36 | $10.92 | — |
| 2023-02-01 | 3.98 | $10.92 | — |
| 2023-01-31 | 3.59 | $9.74 | 82761 |
| 2023-01-30 | 3.77 | $9.75 | 208 |
| 2023-01-27 | 3.94 | $9.87 | 300 |
| 2023-01-26 | 4.09 | $9.73 | 300 |
| 2023-01-25 | 4.30 | $10.85 | — |
| 2023-01-24 | 3.95 | $9.68 | 2300 |
| 2023-01-23 | 4.15 | $9.76 | 13012 |
| 2023-01-20 | 4.31 | $10.65 | — |
| 2023-01-19 | 3.99 | $9.50 | 303 |
| 2023-01-18 | 4.14 | $9.59 | 14270 |
| 2023-01-17 | 4.35 | $9.75 | 1565 |
| 2023-01-13 | 4.53 | $9.56 | 2010 |
| 2023-01-12 | 4.72 | $9.59 | 1700 |
| 2023-01-11 | 4.91 | $9.38 | 110 |
| 2023-01-10 | 5.02 | $9.98 | — |
| 2023-01-09 | 5.16 | $9.98 | — |
| 2023-01-06 | 5.30 | $9.98 | — |
| 2023-01-05 | 5.45 | $9.98 | 1249 |
| 2023-01-04 | 5.61 | $9.98 | — |
| 2023-01-03 | 5.77 | $9.98 | — |
| 2022-12-30 | 5.95 | $8.90 | 27790 |
| 2022-12-29 | 5.99 | $10.20 | — |
| 2022-12-28 | 6.08 | $8.84 | 300 |
| 2022-12-27 | 6.07 | $8.77 | 1338 |
| 2022-12-23 | 6.03 | $10.34 | — |
| 2022-12-22 | 6.08 | $10.34 | — |
| 2022-12-21 | 6.13 | $8.96 | 1000 |
| 2022-12-20 | 6.16 | $8.80 | 2100 |
| 2022-12-19 | 6.12 | $8.76 | 600 |
| 2022-12-16 | 6.06 | $10.53 | — |
| 2022-12-15 | 6.05 | $9.12 | 1100 |
| 2022-12-14 | 6.09 | $10.25 | — |
| 2022-12-13 | 6.18 | $10.25 | — |
| 2022-12-12 | 6.27 | $8.88 | 194 |
| 2022-12-09 | 6.19 | $8.96 | 1000 |
| 2022-12-08 | 6.14 | $10.51 | — |
| 2022-12-07 | 6.10 | $10.51 | — |
| 2022-12-06 | 6.05 | $10.51 | — |
| 2022-12-05 | 6.00 | $10.51 | — |
| 2022-12-02 | 5.95 | $10.51 | — |
| 2022-12-01 | 5.90 | $10.51 | — |
| 2022-11-30 | 5.84 | $9.10 | 16147 |
| 2022-11-29 | 5.97 | $9.17 | 600 |
| 2022-11-28 | 6.13 | $10.58 | — |
| 2022-11-25 | 6.02 | $10.58 | — |
| 2022-11-23 | 5.92 | $10.58 | — |
| 2022-11-22 | 5.81 | $10.58 | 87 |
| 2022-11-21 | 5.69 | $10.58 | — |
| 2022-11-18 | 5.57 | $9.16 | 2398 |
| 2022-11-17 | 5.81 | $10.67 | — |
| 2022-11-16 | 5.60 | $9.24 | 400 |
| 2022-11-15 | 5.88 | $9.41 | 1120 |
| 2022-11-14 | 6.18 | $10.07 | — |
| 2022-11-11 | 6.18 | $10.07 | — |
| 2022-11-10 | 6.17 | $10.07 | — |
| 2022-11-09 | 6.17 | $8.72 | 100 |
| 2022-11-08 | 6.37 | $10.00 | — |
| 2022-11-07 | 6.37 | $8.66 | 400 |
| 2022-11-04 | 6.56 | $9.42 | — |
| 2022-11-03 | 6.76 | $9.42 | — |
| 2022-11-02 | 6.98 | $8.16 | 367 |
| 2022-11-01 | 7.02 | $8.28 | 729 |
| 2022-10-31 | 7.09 | $8.26 | 4000 |
| 2022-10-28 | 7.17 | $9.66 | — |
| 2022-10-27 | 7.37 | $8.37 | 101 |
| 2022-10-26 | 7.47 | $9.47 | — |
| 2022-10-25 | 7.75 | $8.20 | 920 |
| 2022-10-24 | 7.79 | $7.98 | 1585 |
| 2022-10-21 | 7.73 | $8.96 | — |
| 2022-10-20 | 8.01 | $7.76 | 4700 |
| 2022-10-19 | 7.84 | $9.09 | 5197 |
| 2022-10-18 | 8.17 | $7.87 | 200 |
| 2022-10-17 | 7.95 | $7.87 | 52803 |
| 2022-10-14 | 7.73 | $7.69 | 2346 |
| 2022-10-13 | 7.41 | $7.87 | 46036 |
| 2022-10-12 | 7.08 | $9.04 | 8532 |
| 2022-10-11 | 7.29 | $9.04 | 10199 |
| 2022-10-10 | 7.50 | $9.04 | 11033 |
| 2022-10-07 | 7.73 | $9.04 | 11450 |
| 2022-10-06 | 7.97 | $7.83 | 403 |
| 2022-10-05 | 7.77 | $7.94 | 952 |
| 2022-10-04 | 7.55 | $8.17 | 4200 |
| 2022-10-03 | 7.39 | $7.80 | 995 |
| 2022-09-30 | 7.09 | $8.65 | 11658 |
| 2022-09-29 | 7.06 | $7.49 | 2600 |
| 2022-09-28 | 6.62 | $7.86 | 23902 |
| 2022-09-27 | 6.25 | $9.35 | 11867 |
| 2022-09-26 | 6.31 | $9.35 | 6236 |
| 2022-09-23 | 6.37 | $8.10 | 3515 |
| 2022-09-22 | 6.01 | $8.50 | 350 |
| 2022-09-21 | 5.74 | $8.88 | 260 |
| 2022-09-20 | 5.57 | $10.68 | 606 |
| 2022-09-19 | 5.79 | $9.25 | 100 |
| 2022-09-16 | 5.68 | $9.11 | 106 |
| 2022-09-15 | 5.51 | $9.30 | 1655 |
| 2022-09-14 | 5.39 | $9.33 | 1160 |
| 2022-09-13 | 5.24 | $9.43 | 317 |
| 2022-09-12 | 5.11 | $9.83 | 3160 |
| 2022-09-09 | 5.05 | $9.65 | 523 |
| 2022-09-08 | 4.95 | $11.06 | — |
| 2022-09-07 | 5.19 | $9.58 | 605 |
| 2022-09-06 | 5.03 | $11.05 | — |
| 2022-09-02 | 5.29 | $9.57 | 41323 |
| 2022-09-01 | 5.19 | $11.14 | — |
| 2022-08-31 | 5.39 | $9.65 | 686 |
| 2022-08-30 | 5.29 | $11.53 | — |
| 2022-08-29 | 5.35 | $9.99 | 609 |
| 2022-08-26 | 5.32 | $11.87 | — |
| 2022-08-25 | 5.22 | $10.28 | 2000 |
| 2022-08-24 | 5.26 | $11.64 | — |
| 2022-08-23 | 5.20 | $10.08 | 2103 |
| 2022-08-22 | 5.15 | $10.16 | 355 |
| 2022-08-19 | 5.14 | $10.32 | 230 |
| 2022-08-18 | 5.18 | $10.43 | 3000 |
| 2022-08-17 | 5.27 | $10.42 | 2010 |
| 2022-08-16 | 5.36 | $10.65 | 1000 |
| 2022-08-15 | 5.54 | $12.54 | — |
| 2022-08-12 | 5.15 | $10.86 | 15910 |
| 2022-08-11 | 5.40 | $10.65 | 7953 |
| 2022-08-10 | 5.60 | $10.63 | 8255 |
| 2022-08-09 | 5.82 | $10.35 | 200 |
| 2022-08-08 | 5.91 | $10.35 | 15911 |
| 2022-08-05 | 6.02 | $10.15 | 200 |
| 2022-08-04 | 6.07 | $10.40 | 505 |
| 2022-08-03 | 6.18 | $12.20 | — |
| 2022-08-02 | 6.02 | $12.20 | — |
| 2022-08-01 | 5.85 | $12.20 | — |
| 2022-07-29 | 5.67 | $10.57 | 700 |
| 2022-07-28 | 5.91 | $10.41 | 225 |
| 2022-07-27 | 6.10 | $10.27 | 800 |
| 2022-07-26 | 6.26 | $11.64 | — |
| 2022-07-25 | 6.28 | $11.64 | — |
| 2022-07-22 | 6.31 | $10.08 | 10220 |
| 2022-07-21 | 6.43 | $11.49 | — |
| 2022-07-20 | 6.45 | $11.49 | 87 |
| 2022-07-19 | 6.47 | $9.95 | 11806 |
| 2022-07-18 | 6.59 | $9.65 | 1202 |
| 2022-07-15 | 6.63 | $9.95 | 100 |
| 2022-07-14 | 6.77 | $11.04 | 3205 |
| 2022-07-13 | 6.97 | $9.60 | 2386 |
| 2022-07-12 | 6.98 | $11.30 | 6323 |
| 2022-07-11 | 7.06 | $11.30 | — |
| 2022-07-08 | 7.15 | $11.30 | — |
| 2022-07-07 | 7.23 | $9.79 | 1000 |
| 2022-07-06 | 7.36 | $11.06 | — |
| 2022-07-05 | 7.53 | $9.58 | 101 |
| 2022-07-01 | 7.56 | $11.44 | — |
| 2022-06-30 | 7.53 | $11.44 | — |
| 2022-06-29 | 7.50 | $11.44 | — |
| 2022-06-28 | 7.47 | $9.91 | 8000 |
| 2022-06-27 | 7.66 | $9.69 | 433 |
| 2022-06-24 | 7.77 | $10.97 | — |
| 2022-06-23 | 7.93 | $9.50 | 202 |
| 2022-06-22 | 7.92 | $9.74 | 1463 |
| 2022-06-21 | 7.95 | $9.60 | 2864 |
| 2022-06-17 | 7.94 | $9.11 | 45034 |
| 2022-06-16 | 7.67 | $9.25 | 3394 |
| 2022-06-15 | 7.45 | $9.91 | 260 |
| 2022-06-14 | 7.48 | $9.95 | 260 |
| 2022-06-13 | 7.53 | $10.10 | 11347 |
| 2022-06-10 | 7.63 | $10.66 | 100 |
| 2022-06-09 | 7.94 | $12.93 | — |
| 2022-06-08 | 7.46 | $11.20 | 100 |
| 2022-06-07 | 7.66 | $11.18 | 804 |
| 2022-06-06 | 7.86 | $13.12 | — |
| 2022-06-03 | 7.02 | $11.36 | 1345 |
| 2022-06-02 | 6.93 | $12.80 | — |
| 2022-06-01 | 5.79 | $11.09 | 2000 |
| 2022-05-31 | 5.57 | $11.09 | 21853 |
| 2022-05-27 | 5.33 | $10.57 | 100 |
| 2022-05-26 | 5.45 | $10.56 | 10300 |
| 2022-05-25 | 5.58 | $10.35 | 4386 |
| 2022-05-24 | 5.87 | $10.35 | 200 |
| 2022-05-23 | 6.17 | $10.35 | 200 |
| 2022-05-20 | 6.49 | $10.33 | 1150 |
| 2022-05-19 | 6.82 | $10.55 | 3851 |
| 2022-05-18 | 7.08 | $10.45 | 606 |
| 2022-05-17 | 7.35 | $10.50 | 1387 |
| 2022-05-16 | 7.62 | $10.16 | 3300 |
| 2022-05-13 | 7.94 | $10.02 | 1191 |
| 2022-05-12 | 8.28 | $9.24 | 2500 |
| 2022-05-11 | 8.13 | $9.14 | 4950 |
| 2022-05-10 | 7.93 | $10.59 | 866 |
| 2022-05-09 | 8.26 | $9.11 | 1765 |
| 2022-05-06 | 8.15 | $11.07 | 87 |
| 2022-05-05 | 7.86 | $9.70 | 4500 |
| 2022-05-04 | 8.00 | $9.64 | 1952 |
| 2022-05-03 | 8.10 | $9.57 | 6510 |
| 2022-05-02 | 8.14 | $9.46 | 4438 |
| 2022-04-29 | 8.19 | $10.08 | 5626 |
| 2022-04-28 | 8.62 | $10.21 | 2100 |
| 2022-04-27 | 9.07 | $9.97 | 1100 |
| 2022-04-26 | 9.37 | $10.00 | 700 |
| 2022-04-25 | 9.72 | $10.18 | 346 |
| 2022-04-22 | 10.21 | $10.34 | 200 |
| 2022-04-21 | 10.41 | $10.49 | 3200 |
| 2022-04-20 | 10.71 | $10.63 | 10144 |
| 2022-04-19 | 11.11 | $10.41 | 240 |
| 2022-04-18 | 11.38 | $10.42 | 6001 |
| 2022-04-14 | 11.67 | $10.35 | 530 |
| 2022-04-13 | 11.93 | $10.43 | 2165 |
| 2022-04-12 | 12.20 | $11.78 | — |
| 2022-04-11 | 12.34 | $10.20 | 360 |
| 2022-04-08 | 12.56 | $10.16 | 1500 |
| 2022-04-07 | 12.77 | $10.02 | 1400 |
| 2022-04-06 | 12.91 | $10.14 | 1100 |
| 2022-04-05 | 13.12 | $10.24 | 700 |
| 2022-04-04 | 13.40 | $10.25 | 275 |
| 2022-04-01 | 13.70 | $10.20 | 2136 |
| 2022-03-31 | 14.01 | $10.55 | 100 |
| 2022-03-30 | 14.49 | $12.09 | — |
| 2022-03-29 | 14.72 | $12.09 | 3032 |
| 2022-03-28 | 14.96 | $10.47 | 5107 |
| 2022-03-25 | 15.48 | $12.12 | 4504 |
| 2022-03-24 | 15.55 | $12.12 | 5240 |
| 2022-03-23 | 15.63 | $10.50 | 800 |
| 2022-03-22 | 16.20 | $10.58 | 230 |
| 2022-03-21 | 16.82 | $10.52 | 173 |
| 2022-03-18 | 17.43 | $10.45 | 5742 |
| 2022-03-17 | 18.02 | $10.45 | 500 |
| 2022-03-16 | 18.65 | $11.49 | 5608 |
| 2022-03-15 | 19.32 | $9.95 | 752 |
| 2022-03-14 | 19.60 | $10.04 | 5303 |
| 2022-03-11 | 19.95 | $10.19 | 260 |
| 2022-03-10 | 20.40 | $11.74 | 5792 |
| 2022-03-09 | 20.97 | $11.74 | 5977 |
| 2022-03-08 | 21.57 | $11.74 | — |
| 2022-03-07 | 22.21 | $10.17 | 9129 |
| 2022-03-04 | 22.75 | $10.25 | 7181 |
| 2022-03-03 | 23.38 | $11.82 | — |
| 2022-03-02 | 23.76 | $10.24 | 4000 |
| 2022-03-01 | 24.09 | $10.03 | 3300 |
| 2022-02-28 | 24.38 | $10.21 | 12987 |
| 2022-02-25 | 24.86 | $10.24 | 1069 |
| 2022-02-24 | 25.36 | $10.07 | 6312 |
| 2022-02-23 | 25.71 | $10.18 | 5900 |
| 2022-02-22 | 26.25 | $10.07 | 56839 |
| 2022-02-18 | 26.66 | $10.09 | 2808 |
| 2022-02-17 | 27.09 | $10.13 | 200 |
| 2022-02-16 | 27.64 | $10.12 | 1780 |
| 2022-02-15 | 28.22 | $10.08 | 726 |
| 2022-02-14 | 28.72 | $10.05 | 5950 |
| 2022-02-11 | 29.26 | $10.10 | 201 |
| 2022-02-10 | 29.86 | $10.31 | 4163 |
| 2022-02-09 | 30.61 | $10.22 | 10100 |
| 2022-02-08 | 31.34 | $10.11 | 1800 |
| 2022-02-07 | 32.10 | $10.12 | 14066 |
| 2022-02-04 | 32.33 | $10.11 | 14300 |
| 2022-02-03 | 32.57 | $11.80 | — |
| 2022-02-02 | 34.04 | $10.21 | 8300 |
| 2022-02-01 | 33.60 | $10.21 | 1350 |
| 2022-01-31 | 33.07 | $10.21 | 10714 |
| 2022-01-28 | 32.51 | $10.06 | 14519 |
| 2022-01-27 | 31.67 | $9.88 | 2365 |
| 2022-01-26 | 30.70 | $9.93 | 2382 |
| 2022-01-25 | 29.71 | $10.03 | 725 |
| 2022-01-24 | 28.58 | $9.98 | 6641 |
| 2022-01-21 | 27.39 | $10.16 | 31222 |
| 2022-01-20 | 26.32 | $10.40 | 13573 |
| 2022-01-19 | 25.32 | $10.55 | 1001 |
| 2022-01-18 | 24.34 | $10.65 | 6516 |
| 2022-01-14 | 23.34 | $10.59 | 5364 |
| 2022-01-13 | 22.21 | $10.66 | 58752 |
| 2022-01-12 | 21.01 | $10.51 | 11600 |
| 2022-01-11 | 19.94 | $10.44 | 2591 |
| 2022-01-10 | 18.66 | $10.44 | 6205 |
| 2022-01-07 | 17.31 | $10.52 | 2080 |
| 2022-01-06 | 15.93 | $10.32 | 11463 |
| 2022-01-05 | 14.38 | $9.97 | 12398 |
| 2022-01-04 | 12.75 | $12.50 | 4047 |
| 2022-01-03 | 12.27 | $12.76 | 4947 |
| 2021-12-31 | 11.76 | $12.86 | 37889 |
| 2021-12-30 | 12.32 | $12.64 | 899 |
| 2021-12-29 | 12.83 | $12.50 | 108 |
| 2021-12-28 | 13.20 | $12.29 | — |
| 2021-12-27 | 13.38 | $13.29 | 115 |
| 2021-12-23 | 13.57 | $12.45 | 1406 |
| 2021-12-22 | 13.81 | $12.37 | 216 |
| 2021-12-21 | 13.94 | $12.32 | 27256 |
| 2021-12-20 | 14.04 | $11.98 | 55377 |
| 2021-12-17 | 13.65 | $12.39 | 1731 |
| 2021-12-16 | 13.67 | $12.34 | 2379 |
| 2021-12-15 | 13.71 | $12.26 | 324 |
| 2021-12-14 | 13.53 | $12.23 | 120 |
| 2021-12-13 | 13.47 | $12.26 | 11248 |
| 2021-12-10 | 13.39 | $11.58 | — |
| 2021-12-09 | 12.28 | $12.53 | 22389 |
| 2021-12-08 | 12.09 | $12.64 | 5192 |
| 2021-12-07 | 12.03 | $12.62 | 18819 |
| 2021-12-06 | 11.97 | $12.52 | 433 |
| 2021-12-03 | 11.59 | $12.47 | 10816 |
| 2021-12-02 | 11.10 | $12.40 | 3028 |
| 2021-12-01 | 10.48 | $12.15 | 11032 |
| 2021-11-30 | 9.82 | $12.32 | 27039 |
| 2021-11-29 | 9.15 | $12.73 | 6057 |
| 2021-11-26 | 8.97 | $12.57 | 11789 |
| 2021-11-24 | 8.52 | $12.91 | 5841 |
| 2021-11-23 | 8.41 | $12.89 | 5516 |
| 2021-11-22 | 8.26 | $12.82 | 2812 |
| 2021-11-19 | 8.10 | $12.99 | 3353 |
| 2021-11-18 | 8.17 | $13.10 | 2379 |
| 2021-11-17 | 8.40 | $13.01 | 1190 |
| 2021-11-16 | 8.50 | $13.22 | 5732 |
| 2021-11-15 | 8.61 | $13.18 | 1406 |
| 2021-11-12 | 8.91 | $13.21 | 433 |
| 2021-11-11 | 9.26 | $13.23 | 1298 |
| 2021-11-10 | 9.66 | $13.50 | 27472 |
| 2021-11-09 | 9.99 | $13.60 | 1298 |
| 2021-11-08 | 10.30 | $13.64 | 6814 |
| 2021-11-05 | 10.57 | $13.71 | 433 |
| 2021-11-04 | 10.75 | $13.66 | 5949 |
| 2021-11-03 | 10.94 | $13.81 | 7247 |
| 2021-11-02 | 11.06 | $13.82 | 9951 |
| 2021-11-01 | 11.13 | $13.75 | 973 |
| 2021-10-29 | 11.28 | $13.76 | 973 |
| 2021-10-28 | 11.34 | $13.82 | 3461 |
| 2021-10-27 | 11.35 | $13.74 | 2704 |
| 2021-10-26 | 11.39 | $12.38 | — |
| 2021-10-25 | 11.58 | $13.39 | 6489 |
| 2021-10-22 | 11.83 | $13.35 | 6381 |
| 2021-10-21 | 12.09 | $13.44 | 3461 |
| 2021-10-20 | 12.30 | $13.57 | 324 |
| 2021-10-19 | 12.40 | $13.38 | 1947 |
| 2021-10-18 | 12.61 | $13.33 | 1298 |
| 2021-10-15 | 12.89 | $13.30 | 541 |
| 2021-10-14 | 12.97 | $13.39 | 2704 |
| 2021-10-13 | 13.02 | $13.17 | 9302 |
| 2021-10-12 | 13.21 | $12.92 | 973 |
| 2021-10-11 | 13.56 | $11.83 | 2704 |
| 2021-10-08 | 14.24 | $12.98 | 2812 |
| 2021-10-07 | 14.38 | $12.86 | 324 |
| 2021-10-06 | 14.59 | $12.74 | 973 |
| 2021-10-05 | 14.88 | $12.77 | 2488 |
| 2021-10-04 | 15.15 | $11.71 | — |
| 2021-10-01 | 15.84 | $12.67 | 6057 |
| 2021-09-30 | 16.33 | $12.22 | 9085 |
| 2021-09-29 | 17.10 | $12.31 | 38180 |
| 2021-09-28 | 17.84 | $12.37 | 1947 |
| 2021-09-27 | 18.59 | $12.69 | 32772 |
| 2021-09-24 | 19.18 | $12.76 | 448 |
| 2021-09-23 | 19.79 | $11.65 | — |
| 2021-09-22 | 20.59 | $11.65 | — |
| 2021-09-21 | 21.43 | $12.60 | 108 |
| 2021-09-20 | 22.23 | $12.46 | 6814 |
| 2021-09-17 | 23.12 | $12.94 | 8544 |
| 2021-09-16 | 23.64 | $12.09 | — |
| 2021-09-15 | 24.67 | $12.09 | — |
| 2021-09-14 | 25.75 | $13.08 | 1298 |
| 2021-09-13 | 26.21 | $13.14 | 2488 |
| 2021-09-10 | 26.75 | $12.91 | 757 |
| 2021-09-09 | 27.38 | $13.09 | 1190 |
| 2021-09-08 | 27.92 | $13.04 | 3353 |
| 2021-09-07 | 28.58 | $12.88 | 7355 |
| 2021-09-03 | 29.32 | $13.14 | 1514 |
| 2021-09-02 | 29.66 | $13.10 | 2055 |
| 2021-09-01 | 30.05 | $12.04 | — |
| 2021-08-31 | 30.91 | $13.02 | 2271 |
| 2021-08-30 | 31.16 | $11.91 | — |
| 2021-08-27 | 31.95 | $12.88 | 541 |
| 2021-08-26 | 32.01 | $12.71 | 13087 |
| 2021-08-25 | 32.12 | $12.85 | 11032 |
| 2021-08-24 | 32.24 | $12.70 | 1298 |
| 2021-08-23 | 32.42 | $12.67 | 433 |
| 2021-08-20 | 32.62 | $12.55 | 16548 |
| 2021-08-19 | 32.88 | $12.30 | 13520 |
| 2021-08-18 | 33.22 | $12.71 | 3028 |
| 2021-08-17 | 33.29 | $12.66 | 1731 |
| 2021-08-16 | 33.37 | $13.02 | 2920 |
| 2021-08-13 | 33.24 | $13.25 | 2163 |
| 2021-08-12 | 32.94 | $13.37 | 649 |
| 2021-08-11 | 32.55 | $12.41 | — |
| 2021-08-10 | 32.41 | $13.42 | 1622 |
| 2021-08-09 | 31.64 | $13.36 | 2379 |
| 2021-08-06 | 30.85 | $13.39 | 324 |
| 2021-08-05 | 30.00 | $13.48 | 4975 |
| 2021-08-04 | 29.10 | $13.23 | 865 |
| 2021-08-03 | 28.22 | $13.59 | 4975 |
| 2021-08-02 | 27.18 | $12.46 | — |
| 2021-07-30 | 26.33 | $13.48 | 2704 |
| 2021-07-29 | 24.84 | $13.55 | 108 |
| 2021-07-28 | 23.22 | $13.47 | 3137 |
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