Is Horizon Space Acquisition I Corp. Ordinary Shares (HSPO) a Buy, Sell, or Hold?
Enter your email address below for free access to our Horizon Space Acquisition I Corp. Ordinary Shares (HSPO) research center and poll results.
NASDAQ : HSPO
Horizon Space Acquisition I Corp. Ordinary Shares
$12.17 USD
$0.02 (0.16%)
- Volume
- 0
- Average Volume
- 59.06K
- Market Capitalization
- $46.73M
- P/E Ratio
- 15.33
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $29.64
- Year Low
- $11.11
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.50
- Current Ratio
- $0.01
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 2
Bullish
↓ 6
Bearish
⚪ 0
Neutral
2 Bullish / 6 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
12.22
2026-02-09
Close Price
$12.11
Vol: 161
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.14
Average
11.25
Maximum
13.01
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-02-09 | 12.22 | $12.11 | 161 |
| 2026-02-06 | 12.23 | $12.15 | 273 |
| 2026-02-05 | 12.22 | $12.20 | 166 |
| 2026-02-04 | 12.23 | $12.20 | 118 |
| 2026-02-03 | 12.23 | $12.20 | — |
| 2026-02-02 | 12.24 | $12.20 | — |
| 2026-01-30 | 12.25 | $12.20 | 114 |
| 2026-01-29 | 12.25 | $12.10 | 746 |
| 2026-01-28 | 12.24 | $12.20 | 173 |
| 2026-01-27 | 12.23 | $12.20 | 268 |
| 2026-01-26 | 12.22 | $12.20 | 134 |
| 2026-01-23 | 12.21 | $12.24 | 161 |
| 2026-01-22 | 12.20 | $12.01 | 358 |
| 2026-01-21 | 12.19 | $12.28 | 269 |
| 2026-01-20 | 12.17 | $12.28 | 453 |
| 2026-01-16 | 12.16 | $12.29 | 108 |
| 2026-01-15 | 12.13 | $12.29 | 130 |
| 2026-01-14 | 12.11 | $12.33 | 506 |
| 2026-01-13 | 12.09 | $12.33 | 1516 |
| 2026-01-12 | 12.08 | $12.34 | — |
| 2026-01-09 | 12.07 | $12.34 | 381 |
| 2026-01-08 | 12.21 | $11.95 | 235 |
| 2026-01-07 | 12.48 | $12.35 | 433 |
| 2026-01-06 | 12.48 | $12.35 | 163 |
| 2026-01-05 | 12.48 | $12.35 | 184 |
| 2026-01-02 | 12.48 | $12.38 | 122 |
| 2025-12-31 | 12.49 | $12.19 | 848 |
| 2025-12-30 | 12.51 | $11.93 | 2631 |
| 2025-12-29 | 12.55 | $11.99 | 2043 |
| 2025-12-26 | 12.57 | $12.00 | 2942 |
| 2025-12-24 | 12.60 | $12.00 | 218 |
| 2025-12-23 | 12.62 | $12.09 | 966 |
| 2025-12-22 | 12.64 | $11.80 | 873 |
| 2025-12-19 | 12.69 | $11.80 | 548 |
| 2025-12-18 | 12.74 | $12.00 | 2246 |
| 2025-12-17 | 12.78 | $11.80 | 5675 |
| 2025-12-16 | 12.83 | $11.90 | 4211 |
| 2025-12-15 | 12.87 | $11.90 | 6907 |
| 2025-12-12 | 12.92 | $12.17 | 16800 |
| 2025-12-11 | 12.96 | $12.17 | 78712 |
| 2025-12-10 | 13.01 | $15.02 | 1.6M |
| 2025-12-09 | 12.93 | $17.50 | 1.9M |
| 2025-12-08 | 12.68 | $12.30 | 5 |
| 2025-12-05 | 12.69 | $12.30 | 1 |
| 2025-12-04 | 12.71 | $12.30 | 6224 |
| 2025-12-03 | 12.72 | $12.66 | 502 |
| 2025-12-02 | 12.72 | $12.61 | — |
| 2025-12-01 | 12.72 | $12.61 | 1705 |
| 2025-11-28 | 12.74 | $12.51 | 40 |
| 2025-11-26 | 12.77 | $12.51 | — |
| 2025-11-25 | 12.79 | $12.51 | 40 |
| 2025-11-24 | 12.81 | $12.51 | 300 |
| 2025-11-21 | 12.83 | $12.71 | 17 |
| 2025-11-20 | 12.83 | $12.71 | 200 |
| 2025-11-19 | 12.82 | $12.81 | 27 |
| 2025-11-18 | 12.81 | $12.81 | 214 |
| 2025-11-17 | 12.79 | $12.85 | 1 |
| 2025-11-14 | 12.76 | $12.85 | 21 |
| 2025-11-13 | 12.75 | $12.85 | 201 |
| 2025-11-12 | 12.72 | $13.30 | 600 |
| 2025-11-11 | 12.68 | $13.42 | 900 |
| 2025-11-10 | 12.62 | $12.51 | 7 |
| 2025-11-07 | 12.61 | $12.51 | 2531 |
| 2025-11-06 | 12.60 | $12.60 | 623 |
| 2025-11-05 | 12.58 | $12.51 | 1411 |
| 2025-11-04 | 12.57 | $12.60 | 1200 |
| 2025-11-03 | 12.56 | $12.71 | 800 |
| 2025-10-31 | 12.53 | $13.01 | 2 |
| 2025-10-30 | 12.50 | $13.01 | 1500 |
| 2025-10-29 | 12.46 | $13.00 | 1 |
| 2025-10-28 | 12.43 | $13.00 | 4216 |
| 2025-10-27 | 12.40 | $12.89 | 1918 |
| 2025-10-24 | 12.37 | $12.69 | 1413 |
| 2025-10-23 | 12.35 | $12.50 | 22901 |
| 2025-10-22 | 12.34 | $12.52 | 6900 |
| 2025-10-21 | 12.33 | $12.47 | 13425 |
| 2025-10-20 | 12.32 | $12.34 | 13616 |
| 2025-10-17 | 12.32 | $12.50 | 2727 |
| 2025-10-16 | 12.31 | $12.34 | 700 |
| 2025-10-15 | 12.31 | $12.44 | 3601 |
| 2025-10-14 | 12.31 | $12.34 | 6298 |
| 2025-10-13 | 12.30 | $12.27 | 8 |
| 2025-10-10 | 12.30 | $12.27 | 8 |
| 2025-10-09 | 12.30 | $12.27 | 894 |
| 2025-10-08 | 12.29 | $12.27 | 894 |
| 2025-10-07 | 12.29 | $12.27 | 894 |
| 2025-10-06 | 12.29 | $12.27 | 900 |
| 2025-10-03 | 12.29 | $12.32 | — |
| 2025-10-02 | 12.28 | $12.32 | 93 |
| 2025-10-01 | 12.28 | $12.32 | 2 |
| 2025-09-30 | 12.28 | $12.32 | 2 |
| 2025-09-29 | 12.27 | $12.32 | 446 |
| 2025-09-26 | 12.27 | $12.32 | 40 |
| 2025-09-25 | 12.26 | $12.32 | — |
| 2025-09-24 | 12.25 | $12.32 | 1 |
| 2025-09-23 | 12.24 | $12.32 | 1 |
| 2025-09-22 | 12.22 | $12.32 | 3 |
| 2025-09-19 | 12.21 | $12.32 | 3 |
| 2025-09-18 | 12.19 | $12.32 | 2000 |
| 2025-09-17 | 12.18 | $12.30 | 700 |
| 2025-09-16 | 12.17 | $12.23 | 2 |
| 2025-09-15 | 12.16 | $12.23 | 9 |
| 2025-09-12 | 12.15 | $12.23 | — |
| 2025-09-11 | 12.14 | $12.23 | 4 |
| 2025-09-10 | 12.13 | $12.23 | 1 |
| 2025-09-09 | 12.12 | $12.23 | 1 |
| 2025-09-08 | 12.12 | $12.23 | 4 |
| 2025-09-05 | 12.12 | $12.23 | — |
| 2025-09-04 | 12.12 | $12.23 | 136 |
| 2025-09-03 | 12.11 | $12.26 | 100 |
| 2025-09-02 | 12.11 | $12.23 | 600 |
| 2025-08-29 | 12.10 | $12.23 | 600 |
| 2025-08-28 | 12.10 | $12.23 | 237 |
| 2025-08-27 | 12.10 | $12.05 | 2 |
| 2025-08-26 | 12.10 | $12.05 | 39 |
| 2025-08-25 | 12.11 | $12.05 | 1 |
| 2025-08-22 | 12.11 | $12.05 | 1 |
| 2025-08-21 | 12.12 | $12.05 | — |
| 2025-08-20 | 12.12 | $12.05 | — |
| 2025-08-19 | 12.12 | $12.05 | 198 |
| 2025-08-18 | 12.12 | $12.05 | 1 |
| 2025-08-15 | 12.12 | $12.05 | 1 |
| 2025-08-14 | 12.11 | $12.05 | 2 |
| 2025-08-13 | 12.11 | $12.05 | 500 |
| 2025-08-12 | 12.11 | $12.05 | 1227 |
| 2025-08-11 | 12.11 | $12.19 | 28 |
| 2025-08-08 | 12.10 | $12.19 | 100 |
| 2025-08-07 | 12.09 | $12.16 | 4 |
| 2025-08-06 | 12.09 | $12.16 | 6 |
| 2025-08-05 | 12.08 | $12.16 | 1 |
| 2025-08-04 | 12.07 | $12.16 | 6400 |
| 2025-08-01 | 12.06 | $12.16 | 35 |
| 2025-07-31 | 12.06 | $12.16 | 1399 |
| 2025-07-30 | 12.05 | $12.16 | 1400 |
| 2025-07-29 | 12.04 | $12.16 | 10 |
| 2025-07-28 | 12.03 | $12.16 | — |
| 2025-07-25 | 12.02 | $12.16 | 401 |
| 2025-07-24 | 12.02 | $12.05 | 20 |
| 2025-07-23 | 12.01 | $12.05 | 1200 |
| 2025-07-22 | 12.01 | $12.02 | 1 |
| 2025-07-21 | 12.00 | $12.02 | 41 |
| 2025-07-18 | 12.02 | $12.02 | 7 |
| 2025-07-17 | 12.05 | $12.02 | 1 |
| 2025-07-16 | 12.05 | $12.02 | 1 |
| 2025-07-15 | 12.06 | $12.02 | 200 |
| 2025-07-14 | 12.07 | $12.02 | 200 |
| 2025-07-11 | 12.08 | $12.02 | 200 |
| 2025-07-10 | 12.09 | $12.02 | 10 |
| 2025-07-09 | 12.09 | $12.02 | 1 |
| 2025-07-08 | 12.09 | $12.02 | 1700 |
| 2025-07-07 | 12.10 | $12.01 | 4 |
| 2025-07-03 | 12.10 | $12.01 | 226 |
| 2025-07-02 | 12.11 | $11.98 | 600 |
| 2025-07-01 | 12.12 | $12.01 | 1600 |
| 2025-06-30 | 12.12 | $11.99 | 5100 |
| 2025-06-27 | 12.13 | $12.00 | 178 |
| 2025-06-26 | 12.13 | $12.00 | 4104 |
| 2025-06-25 | 12.14 | $11.99 | 1 |
| 2025-06-24 | 12.13 | $11.99 | 9600 |
| 2025-06-23 | 12.13 | $11.82 | 60113 |
| 2025-06-20 | 12.13 | $12.50 | 19 |
| 2025-06-18 | 12.11 | $12.50 | 4343 |
| 2025-06-17 | 12.08 | $11.97 | 3904 |
| 2025-06-16 | 12.08 | $12.22 | 25 |
| 2025-06-13 | 12.06 | $12.22 | 4 |
| 2025-06-12 | 12.04 | $12.22 | — |
| 2025-06-11 | 12.02 | $12.22 | 2100 |
| 2025-06-10 | 12.00 | $12.11 | 6 |
| 2025-06-09 | 11.98 | $12.11 | 2 |
| 2025-06-06 | 11.96 | $12.11 | 2 |
| 2025-06-05 | 11.95 | $12.11 | 1 |
| 2025-06-04 | 11.93 | $12.11 | 35 |
| 2025-06-03 | 11.92 | $12.11 | 4 |
| 2025-06-02 | 11.90 | $12.11 | 4 |
| 2025-05-30 | 11.88 | $12.11 | 1 |
| 2025-05-29 | 11.87 | $12.11 | — |
| 2025-05-28 | 11.85 | $12.11 | 300 |
| 2025-05-27 | 11.84 | $11.82 | 240 |
| 2025-05-23 | 11.84 | $11.95 | — |
| 2025-05-22 | 11.85 | $11.95 | 25 |
| 2025-05-21 | 11.85 | $11.95 | 14 |
| 2025-05-20 | 11.84 | $11.95 | 124 |
| 2025-05-19 | 11.84 | $11.92 | — |
| 2025-05-16 | 11.83 | $11.92 | 68900 |
| 2025-05-15 | 11.83 | $11.79 | — |
| 2025-05-14 | 11.84 | $11.79 | — |
| 2025-05-13 | 11.84 | $11.79 | — |
| 2025-05-12 | 11.84 | $11.79 | — |
| 2025-05-09 | 11.86 | $11.79 | — |
| 2025-05-08 | 11.86 | $11.79 | — |
| 2025-05-07 | 11.87 | $11.79 | — |
| 2025-05-06 | 11.87 | $11.79 | — |
| 2025-05-05 | 11.88 | $11.79 | — |
| 2025-05-02 | 11.89 | $11.79 | — |
| 2025-05-01 | 11.90 | $11.79 | — |
| 2025-04-30 | 11.91 | $11.79 | — |
| 2025-04-29 | 11.92 | $11.79 | 355 |
| 2025-04-28 | 11.92 | $11.98 | 132 |
| 2025-04-25 | 11.91 | $11.98 | — |
| 2025-04-24 | 11.89 | $11.98 | 1500 |
| 2025-04-23 | 11.88 | $11.80 | 111 |
| 2025-04-22 | 11.88 | $11.90 | 842 |
| 2025-04-21 | 11.87 | $11.79 | 126 |
| 2025-04-17 | 11.87 | $11.99 | 420 |
| 2025-04-16 | 11.86 | $11.85 | — |
| 2025-04-15 | 11.85 | $11.85 | — |
| 2025-04-14 | 11.84 | $11.85 | 710 |
| 2025-04-11 | 11.83 | $12.11 | 402 |
| 2025-04-10 | 11.81 | $11.88 | — |
| 2025-04-09 | 11.80 | $11.88 | 1043 |
| 2025-04-08 | 11.79 | $11.90 | 344 |
| 2025-04-07 | 11.78 | $11.97 | — |
| 2025-04-04 | 11.77 | $11.97 | — |
| 2025-04-03 | 11.76 | $11.97 | — |
| 2025-04-02 | 11.74 | $11.97 | 106 |
| 2025-04-01 | 11.73 | $11.89 | 130 |
| 2025-03-31 | 11.72 | $11.89 | 36145 |
| 2025-03-28 | 11.71 | $11.72 | — |
| 2025-03-27 | 11.70 | $11.72 | — |
| 2025-03-26 | 11.70 | $11.72 | — |
| 2025-03-25 | 11.70 | $11.72 | 10619 |
| 2025-03-24 | 11.69 | $11.72 | 411 |
| 2025-03-21 | 11.69 | $11.78 | 1 |
| 2025-03-20 | 11.68 | $11.78 | 500 |
| 2025-03-19 | 11.68 | $11.78 | 1309 |
| 2025-03-18 | 11.68 | $11.66 | — |
| 2025-03-17 | 11.68 | $11.66 | — |
| 2025-03-14 | 11.68 | $11.66 | — |
| 2025-03-13 | 11.68 | $11.66 | — |
| 2025-03-12 | 11.68 | $11.66 | 204 |
| 2025-03-11 | 11.69 | $11.73 | — |
| 2025-03-10 | 11.69 | $11.73 | — |
| 2025-03-07 | 11.69 | $11.73 | 1421 |
| 2025-03-06 | 11.69 | $11.70 | — |
| 2025-03-05 | 11.70 | $11.70 | 3340 |
| 2025-03-04 | 11.70 | $11.65 | 11300 |
| 2025-03-03 | 11.71 | $11.65 | — |
| 2025-02-28 | 11.71 | $11.65 | — |
| 2025-02-27 | 11.71 | $11.65 | — |
| 2025-02-26 | 11.72 | $11.65 | — |
| 2025-02-25 | 11.72 | $11.65 | 100 |
| 2025-02-24 | 11.73 | $11.61 | 506 |
| 2025-02-21 | 11.73 | $11.65 | 200 |
| 2025-02-20 | 11.75 | $11.78 | 445 |
| 2025-02-19 | 11.75 | $11.69 | — |
| 2025-02-18 | 11.74 | $11.69 | 302 |
| 2025-02-14 | 11.72 | $11.70 | — |
| 2025-02-13 | 11.71 | $11.70 | — |
| 2025-02-12 | 11.69 | $11.70 | 110 |
| 2025-02-11 | 11.68 | $11.70 | 3616 |
| 2025-02-10 | 11.67 | $11.89 | 1502 |
| 2025-02-07 | 11.64 | $11.74 | 1934 |
| 2025-02-06 | 11.65 | $11.74 | 2940 |
| 2025-02-05 | 11.63 | $11.73 | 19197 |
| 2025-02-04 | 11.61 | $11.75 | 600 |
| 2025-02-03 | 11.60 | $11.85 | 422 |
| 2025-01-31 | 11.58 | $11.68 | 813 |
| 2025-01-30 | 11.58 | $11.72 | — |
| 2025-01-29 | 11.57 | $11.72 | — |
| 2025-01-28 | 11.55 | $11.72 | 1420 |
| 2025-01-27 | 11.54 | $11.75 | 13800 |
| 2025-01-24 | 11.52 | $11.70 | 23200 |
| 2025-01-23 | 11.50 | $12.06 | 300 |
| 2025-01-22 | 11.47 | $11.74 | 1000 |
| 2025-01-21 | 11.45 | $11.42 | — |
| 2025-01-17 | 11.45 | $11.42 | — |
| 2025-01-16 | 11.44 | $11.42 | 49 |
| 2025-01-15 | 11.44 | $11.42 | — |
| 2025-01-14 | 11.44 | $11.42 | — |
| 2025-01-13 | 11.44 | $11.42 | — |
| 2025-01-10 | 11.44 | $11.42 | 1410 |
| 2025-01-08 | 11.43 | $11.90 | 542 |
| 2025-01-07 | 11.41 | $11.42 | 400 |
| 2025-01-06 | 11.40 | $11.34 | 400 |
| 2025-01-03 | 11.40 | $11.45 | 240 |
| 2025-01-02 | 11.39 | $11.45 | 288 |
| 2024-12-31 | 11.39 | $11.59 | — |
| 2024-12-30 | 11.38 | $11.59 | 3616 |
| 2024-12-27 | 11.36 | $11.40 | 86143 |
| 2024-12-26 | 11.36 | $11.45 | 200 |
| 2024-12-24 | 11.35 | $11.36 | — |
| 2024-12-23 | 11.35 | $11.36 | — |
| 2024-12-20 | 11.34 | $11.36 | 4400 |
| 2024-12-19 | 11.34 | $11.36 | — |
| 2024-12-18 | 11.34 | $11.36 | — |
| 2024-12-17 | 11.33 | $11.36 | 2125 |
| 2024-12-16 | 11.33 | $11.36 | 1400 |
| 2024-12-13 | 11.32 | $11.36 | 112000 |
| 2024-12-12 | 11.32 | $11.44 | 194900 |
| 2024-12-11 | 11.31 | $11.38 | 410467 |
| 2024-12-10 | 11.31 | $11.39 | 9601 |
| 2024-12-09 | 11.30 | $11.34 | — |
| 2024-12-06 | 11.30 | $11.34 | 65723 |
| 2024-12-05 | 11.29 | $11.33 | 8907 |
| 2024-12-04 | 11.29 | $11.30 | 1000 |
| 2024-12-03 | 11.29 | $11.34 | 301 |
| 2024-12-02 | 11.29 | $11.34 | 77546 |
| 2024-11-29 | 11.28 | $11.32 | — |
| 2024-11-27 | 11.28 | $11.32 | 504 |
| 2024-11-26 | 11.28 | $11.32 | 153524 |
| 2024-11-25 | 11.27 | $11.28 | — |
| 2024-11-22 | 11.27 | $11.28 | — |
| 2024-11-21 | 11.27 | $11.28 | — |
| 2024-11-20 | 11.27 | $11.28 | 900 |
| 2024-11-19 | 11.27 | $11.28 | 3600 |
| 2024-11-18 | 11.26 | $11.27 | 28900 |
| 2024-11-15 | 11.26 | $11.28 | 900 |
| 2024-11-14 | 11.26 | $11.28 | 300 |
| 2024-11-13 | 11.26 | $11.30 | 2343 |
| 2024-11-12 | 11.25 | $11.27 | 3904 |
| 2024-11-11 | 11.25 | $11.27 | — |
| 2024-11-08 | 11.24 | $11.27 | 600 |
| 2024-11-07 | 11.24 | $11.27 | 652 |
| 2024-11-06 | 11.24 | $11.27 | — |
| 2024-11-05 | 11.24 | $11.27 | 12500 |
| 2024-11-04 | 11.24 | $11.28 | 126 |
| 2024-11-01 | 11.23 | $11.25 | — |
| 2024-10-31 | 11.23 | $11.25 | — |
| 2024-10-30 | 11.23 | $11.25 | 2302 |
| 2024-10-29 | 11.23 | $11.25 | — |
| 2024-10-28 | 11.23 | $11.25 | — |
| 2024-10-25 | 11.22 | $11.25 | — |
| 2024-10-24 | 11.22 | $11.25 | — |
| 2024-10-23 | 11.22 | $11.25 | — |
| 2024-10-22 | 11.22 | $11.25 | — |
| 2024-10-21 | 11.21 | $11.25 | 210 |
| 2024-10-18 | 11.21 | $11.20 | — |
| 2024-10-17 | 11.21 | $11.20 | — |
| 2024-10-16 | 11.21 | $11.20 | — |
| 2024-10-15 | 11.21 | $11.20 | 143 |
| 2024-10-14 | 11.21 | $11.23 | — |
| 2024-10-11 | 11.20 | $11.23 | 126 |
| 2024-10-10 | 11.20 | $11.23 | 15000 |
| 2024-10-09 | 11.20 | $11.22 | 55222 |
| 2024-10-08 | 11.20 | $11.23 | 126026 |
| 2024-10-07 | 11.19 | $11.22 | — |
| 2024-10-04 | 11.19 | $11.22 | 250249 |
| 2024-10-03 | 11.19 | $11.21 | — |
| 2024-10-02 | 11.19 | $11.21 | — |
| 2024-10-01 | 11.19 | $11.21 | 100 |
| 2024-09-30 | 11.19 | $11.21 | 8002 |
| 2024-09-27 | 11.18 | $11.20 | — |
| 2024-09-26 | 11.18 | $11.20 | 848 |
| 2024-09-25 | 11.18 | $11.18 | — |
| 2024-09-24 | 11.18 | $11.18 | 2633 |
| 2024-09-23 | 11.19 | $11.20 | 1509 |
| 2024-09-20 | 11.19 | $11.18 | — |
| 2024-09-19 | 11.19 | $11.18 | 1347 |
| 2024-09-18 | 11.19 | $11.19 | 1717 |
| 2024-09-17 | 11.18 | $11.20 | 233900 |
| 2024-09-16 | 11.18 | $11.18 | — |
| 2024-09-13 | 11.18 | $11.18 | 123030 |
| 2024-09-12 | 11.17 | $11.18 | 25504 |
| 2024-09-11 | 11.17 | $11.18 | 337 |
| 2024-09-10 | 11.17 | $11.18 | — |
| 2024-09-09 | 11.16 | $11.18 | 100 |
| 2024-09-06 | 11.16 | $11.18 | — |
| 2024-09-05 | 11.16 | $11.18 | 500 |
| 2024-09-04 | 11.15 | $11.18 | — |
| 2024-09-03 | 11.15 | $11.18 | — |
| 2024-08-30 | 11.15 | $11.18 | — |
| 2024-08-29 | 11.14 | $11.18 | — |
| 2024-08-28 | 11.14 | $11.18 | 100005 |
| 2024-08-27 | 11.13 | $11.21 | — |
| 2024-08-26 | 11.13 | $11.21 | — |
| 2024-08-23 | 11.12 | $11.21 | — |
| 2024-08-22 | 11.12 | $11.21 | 1700 |
| 2024-08-21 | 11.11 | $11.15 | 3400 |
| 2024-08-20 | 11.11 | $11.13 | 1500 |
| 2024-08-19 | 11.11 | $11.12 | 5800 |
| 2024-08-16 | 11.10 | $11.12 | 100 |
| 2024-08-15 | 11.10 | $11.12 | 2416 |
| 2024-08-14 | 11.10 | $11.11 | — |
| 2024-08-13 | 11.10 | $11.11 | 3010 |
| 2024-08-12 | 11.10 | $11.12 | — |
| 2024-08-09 | 11.09 | $11.12 | — |
| 2024-08-08 | 11.09 | $11.12 | — |
| 2024-08-07 | 11.09 | $11.12 | 6500 |
| 2024-08-06 | 11.09 | $11.11 | 1828 |
| 2024-08-05 | 11.08 | $11.10 | 3000 |
| 2024-08-02 | 11.08 | $11.10 | 25017 |
| 2024-08-01 | 11.08 | $11.10 | 6800 |
| 2024-07-31 | 11.07 | $11.10 | 6300 |
| 2024-07-30 | 11.07 | $11.09 | 8708 |
| 2024-07-29 | 11.07 | $11.09 | 25219 |
| 2024-07-26 | 11.06 | $11.09 | 1016 |
| 2024-07-25 | 11.06 | $11.09 | 2740 |
| 2024-07-24 | 11.06 | $11.09 | 4347 |
| 2024-07-23 | 11.05 | $11.09 | 5707 |
| 2024-07-22 | 11.05 | $11.07 | 2627 |
| 2024-07-19 | 11.05 | $11.07 | 1742 |
| 2024-07-18 | 11.04 | $11.07 | 50448 |
| 2024-07-17 | 11.04 | $11.09 | 2757 |
| 2024-07-16 | 11.03 | $11.08 | 191 |
| 2024-07-15 | 11.03 | $11.08 | 49440 |
| 2024-07-12 | 11.02 | $11.07 | 4031 |
| 2024-07-11 | 11.02 | $11.07 | 619761 |
| 2024-07-10 | 11.01 | $11.06 | 101857 |
| 2024-07-09 | 11.01 | $11.03 | 6753 |
| 2024-07-08 | 11.01 | $11.04 | 1588 |
| 2024-07-03 | 11.00 | $11.06 | 124 |
| 2024-07-02 | 11.00 | $11.04 | 5494 |
| 2024-07-01 | 10.99 | $11.02 | 3970 |
| 2024-06-27 | 10.99 | $11.04 | 2663 |
| 2024-06-26 | 10.98 | $11.03 | 270 |
| 2024-06-25 | 10.98 | $11.02 | 517 |
| 2024-06-24 | 10.97 | $11.02 | 6850 |
| 2024-06-21 | 10.96 | $11.01 | 81227 |
| 2024-06-20 | 10.96 | $11.01 | 579 |
| 2024-06-17 | 10.96 | $11.00 | 2964 |
| 2024-06-14 | 10.95 | $11.00 | 39922 |
| 2024-06-13 | 10.95 | $11.00 | 3287 |
| 2024-06-11 | 10.95 | $10.99 | 350834 |
| 2024-06-10 | 10.94 | $10.98 | 371 |
| 2024-06-05 | 10.94 | $10.98 | 616 |
| 2024-06-04 | 10.94 | $10.97 | 13752 |
| 2024-06-03 | 10.94 | $10.97 | 40002 |
| 2024-05-29 | 10.93 | $10.97 | 25409 |
| 2024-05-28 | 10.93 | $10.96 | 100 |
| 2024-05-24 | 10.93 | $10.96 | — |
| 2024-05-23 | 10.93 | $10.96 | — |
| 2024-05-21 | 10.92 | $10.96 | 10003 |
| 2024-05-16 | 10.92 | $10.95 | 2041 |
| 2024-05-14 | 10.92 | $10.95 | 3015 |
| 2024-05-13 | 10.91 | $10.93 | 1263 |
| 2024-05-09 | 10.91 | $10.87 | 2 |
| 2024-05-07 | 10.91 | $10.87 | 5735 |
| 2024-05-06 | 10.91 | $10.93 | 570 |
| 2024-05-03 | 10.91 | $10.93 | 174 |
| 2024-05-02 | 10.91 | $10.90 | 216 |
| 2024-05-01 | 10.91 | $10.94 | 29006 |
| 2024-04-30 | 10.90 | $10.93 | 215 |
| 2024-04-26 | 10.90 | $10.93 | 124 |
| 2024-04-25 | 10.90 | $10.93 | 124 |
| 2024-04-24 | 10.89 | $10.94 | 239 |
| 2024-04-23 | 10.89 | $10.94 | 28838 |
| 2024-04-17 | 10.89 | $10.92 | 2785 |
| 2024-04-16 | 10.88 | $10.92 | 56186 |
| 2024-04-15 | 10.88 | $10.91 | 73540 |
| 2024-04-10 | 10.88 | $10.90 | 1907 |
| 2024-04-09 | 10.87 | $10.90 | 26666 |
| 2024-04-08 | 10.87 | $10.90 | 34142 |
| 2024-04-05 | 10.87 | $10.89 | 67676 |
| 2024-04-04 | 10.86 | $10.89 | 6031 |
| 2024-04-03 | 10.86 | $10.89 | 10123 |
| 2024-04-02 | 10.85 | $10.88 | 7366 |
| 2024-04-01 | 10.85 | $10.88 | 2437 |
| 2024-03-28 | 10.84 | $10.88 | 3701 |
| 2024-03-27 | 10.84 | $10.88 | 2502 |
| 2024-03-26 | 10.84 | $10.88 | 1443 |
| 2024-03-25 | 10.83 | $10.88 | 601 |
| 2024-03-22 | 10.83 | $10.87 | 212 |
| 2024-03-21 | 10.83 | $10.86 | 659 |
| 2024-03-20 | 10.83 | $10.86 | 13412 |
| 2024-03-19 | 10.82 | $10.87 | 125001 |
| 2024-03-18 | 10.82 | $10.87 | 3799 |
| 2024-03-15 | 10.82 | $10.85 | 5 |
| 2024-03-13 | 10.82 | $10.86 | 163249 |
| 2024-03-11 | 10.82 | $10.84 | 402 |
| 2024-03-08 | 10.81 | $10.84 | 492142 |
| 2024-03-07 | 10.81 | $10.83 | 88938 |
| 2024-03-05 | 10.81 | $10.80 | 2665 |
| 2024-03-04 | 10.81 | $10.80 | 7916 |
| 2024-02-28 | 10.81 | $10.80 | 1829 |
| 2024-02-27 | 10.80 | $10.80 | 129 |
| 2024-02-26 | 10.80 | $10.80 | 235 |
| 2024-02-23 | 10.80 | $10.81 | 303 |
| 2024-02-22 | 10.80 | $10.81 | 134 |
| 2024-02-21 | 10.79 | $10.81 | 102 |
| 2024-02-20 | 10.79 | $10.80 | 201 |
| 2024-02-16 | 10.79 | $10.80 | 178 |
| 2024-02-15 | 10.79 | $10.83 | — |
| 2024-02-14 | 10.78 | $10.83 | — |
| 2024-02-13 | 10.78 | $10.83 | — |
| 2024-02-12 | 10.78 | $10.83 | — |
| 2024-02-09 | 10.77 | $10.83 | — |
| 2024-02-08 | 10.77 | $10.83 | 5141 |
| 2024-02-07 | 10.77 | $10.82 | 12618 |
| 2024-02-06 | 10.77 | $10.79 | — |
| 2024-02-05 | 10.77 | $10.79 | — |
| 2024-02-02 | 10.76 | $10.79 | 1142 |
| 2024-02-01 | 10.76 | $10.76 | — |
| 2024-01-31 | 10.76 | $10.76 | 169759 |
| 2024-01-30 | 10.76 | $10.76 | 115662 |
| 2024-01-29 | 10.75 | $10.76 | 1044 |
| 2024-01-26 | 10.75 | $10.76 | 100 |
| 2024-01-25 | 10.75 | $10.76 | 173150 |
| 2024-01-24 | 10.75 | $10.75 | — |
| 2024-01-23 | 10.74 | $10.75 | 1204 |
| 2024-01-22 | 10.74 | $10.75 | 15072 |
| 2024-01-19 | 10.74 | $10.75 | 35777 |
| 2024-01-18 | 10.73 | $10.77 | — |
| 2024-01-17 | 10.73 | $10.77 | — |
| 2024-01-16 | 10.72 | $10.77 | 5702 |
| 2024-01-12 | 10.72 | $10.77 | 327 |
| 2024-01-11 | 10.71 | $10.75 | 364474 |
| 2024-01-10 | 10.71 | $10.77 | — |
| 2024-01-09 | 10.70 | $10.77 | 1205 |
| 2024-01-08 | 10.70 | $10.80 | 12404 |
| 2024-01-05 | 10.69 | $10.73 | — |
| 2024-01-04 | 10.69 | $10.73 | 180098 |
| 2024-01-03 | 10.68 | $10.73 | 209384 |
| 2024-01-02 | 10.68 | $10.71 | 213 |
| 2023-12-29 | 10.68 | $10.73 | 434 |
| 2023-12-28 | 10.67 | $10.71 | — |
| 2023-12-27 | 10.67 | $10.71 | 296 |
| 2023-12-26 | 10.67 | $10.69 | — |
| 2023-12-22 | 10.67 | $10.69 | 12106 |
| 2023-12-21 | 10.67 | $10.69 | 2515 |
| 2023-12-20 | 10.66 | $10.69 | 11730 |
| 2023-12-19 | 10.66 | $10.69 | 4817 |
| 2023-12-18 | 10.66 | $10.67 | 99534 |
| 2023-12-15 | 10.65 | $10.67 | 100 |
| 2023-12-14 | 10.65 | $10.67 | — |
| 2023-12-13 | 10.65 | $10.67 | 3567 |
| 2023-12-12 | 10.65 | $10.66 | — |
| 2023-12-11 | 10.65 | $10.66 | — |
| 2023-12-08 | 10.65 | $10.66 | — |
| 2023-12-07 | 10.64 | $10.66 | — |
| 2023-12-06 | 10.64 | $10.66 | — |
| 2023-12-05 | 10.64 | $10.66 | 5156 |
| 2023-12-04 | 10.64 | $10.66 | 96993 |
| 2023-12-01 | 10.63 | $10.66 | — |
| 2023-11-30 | 10.63 | $10.66 | 100 |
| 2023-11-29 | 10.63 | $10.66 | 1000 |
| 2023-11-28 | 10.62 | $10.66 | 4573 |
| 2023-11-27 | 10.62 | $10.67 | 17800 |
| 2023-11-24 | 10.62 | $10.63 | 400 |
| 2023-11-22 | 10.62 | $10.63 | — |
| 2023-11-21 | 10.62 | $10.63 | 10619 |
| 2023-11-20 | 10.61 | $10.63 | — |
| 2023-11-17 | 10.61 | $10.63 | — |
| 2023-11-16 | 10.61 | $10.63 | 21297 |
| 2023-11-15 | 10.61 | $10.63 | — |
| 2023-11-14 | 10.60 | $10.63 | 7156 |
| 2023-11-13 | 10.60 | $10.63 | — |
| 2023-11-10 | 10.60 | $10.63 | 100044 |
| 2023-11-09 | 10.60 | $10.63 | 147206 |
| 2023-11-08 | 10.59 | $10.61 | 8885 |
| 2023-11-07 | 10.59 | $10.61 | 2200 |
| 2023-11-06 | 10.59 | $10.60 | — |
| 2023-11-03 | 10.59 | $10.60 | — |
| 2023-11-02 | 10.59 | $10.60 | — |
| 2023-11-01 | 10.59 | $10.60 | 1100 |
| 2023-10-31 | 10.59 | $10.61 | 103010 |
| 2023-10-30 | 10.58 | $10.60 | 102009 |
| 2023-10-27 | 10.58 | $10.63 | 1607 |
| 2023-10-26 | 10.58 | $10.59 | — |
| 2023-10-25 | 10.58 | $10.59 | — |
| 2023-10-24 | 10.58 | $10.59 | — |
| 2023-10-23 | 10.58 | $10.59 | — |
| 2023-10-20 | 10.57 | $10.59 | 25000 |
| 2023-10-19 | 10.57 | $10.57 | — |
| 2023-10-18 | 10.57 | $10.57 | 1089 |
| 2023-10-17 | 10.57 | $10.58 | 38553 |
| 2023-10-16 | 10.57 | $10.61 | 496 |
| 2023-10-13 | 10.57 | $10.56 | 7013 |
| 2023-10-12 | 10.57 | $10.59 | 6427 |
| 2023-10-11 | 10.56 | $10.57 | 3117 |
| 2023-10-10 | 10.56 | $10.58 | — |
| 2023-10-09 | 10.56 | $10.58 | 100 |
| 2023-10-06 | 10.56 | $10.58 | — |
| 2023-10-05 | 10.56 | $10.58 | 100482 |
| 2023-10-04 | 10.55 | $10.57 | 133320 |
| 2023-10-03 | 10.55 | $10.56 | 12045 |
| 2023-10-02 | 10.55 | $10.57 | 119085 |
| 2023-09-29 | 10.55 | $10.56 | 300 |
| 2023-09-28 | 10.54 | $10.57 | 37501 |
| 2023-09-27 | 10.54 | $10.57 | 12083 |
| 2023-09-26 | 10.54 | $10.56 | 4277 |
| 2023-09-25 | 10.54 | $10.56 | 6705 |
| 2023-09-22 | 10.53 | $10.55 | 26497 |
| 2023-09-21 | 10.54 | $10.57 | 219751 |
| 2023-09-20 | 10.53 | $10.57 | 1.2M |
| 2023-09-19 | 10.53 | $10.56 | 85961 |
| 2023-09-18 | 10.52 | $10.55 | 138432 |
| 2023-09-15 | 10.52 | $10.55 | 160597 |
| 2023-09-14 | 10.52 | $10.54 | 53311 |
| 2023-09-13 | 10.52 | $10.54 | — |
| 2023-09-12 | 10.51 | $10.54 | 82098 |
| 2023-09-11 | 10.51 | $10.54 | 153440 |
| 2023-09-08 | 10.51 | $10.52 | — |
| 2023-09-07 | 10.51 | $10.52 | 9150 |
| 2023-09-06 | 10.50 | $10.52 | 2163 |
| 2023-09-05 | 10.50 | $10.52 | — |
| 2023-09-01 | 10.50 | $10.52 | — |
| 2023-08-31 | 10.50 | $10.52 | 463 |
| 2023-08-30 | 10.49 | $10.51 | — |
| 2023-08-29 | 10.49 | $10.51 | 926 |
| 2023-08-28 | 10.49 | $10.50 | — |
| 2023-08-25 | 10.49 | $10.50 | 12723 |
| 2023-08-24 | 10.48 | $10.63 | 154 |
| 2023-08-23 | 10.47 | $10.49 | — |
| 2023-08-22 | 10.47 | $10.49 | — |
| 2023-08-21 | 10.47 | $10.49 | 20135 |
| 2023-08-18 | 10.47 | $10.49 | 658 |
| 2023-08-17 | 10.46 | $10.49 | 440 |
| 2023-08-16 | 10.46 | $10.49 | — |
| 2023-08-15 | 10.46 | $10.49 | — |
| 2023-08-14 | 10.46 | $10.49 | 7500 |
| 2023-08-11 | 10.46 | $10.47 | 100 |
| 2023-08-10 | 10.46 | $10.47 | 400 |
| 2023-08-09 | 10.46 | $10.47 | — |
| 2023-08-08 | 10.46 | $10.47 | — |
| 2023-08-07 | 10.46 | $10.47 | — |
| 2023-08-04 | 10.46 | $10.47 | 26000 |
| 2023-08-03 | 10.46 | $10.47 | 100 |
| 2023-08-02 | 10.46 | $10.46 | 100 |
| 2023-08-01 | 10.46 | $10.46 | 103300 |
| 2023-07-31 | 10.46 | $10.45 | 100 |
| 2023-07-28 | 10.45 | $10.45 | 15600 |
| 2023-07-27 | 10.45 | $10.45 | 344300 |
| 2023-07-26 | 10.45 | $10.45 | 100000 |
| 2023-07-25 | 10.45 | $10.44 | — |
| 2023-07-24 | 10.45 | $10.44 | — |
| 2023-07-21 | 10.45 | $10.44 | 100500 |
| 2023-07-20 | 10.45 | $10.44 | 60400 |
| 2023-07-19 | 10.44 | $10.45 | 11200 |
| 2023-07-18 | 10.44 | $10.45 | 100 |
| 2023-07-17 | 10.43 | $10.48 | — |
| 2023-07-14 | 10.43 | $10.48 | 100 |
| 2023-07-13 | 10.42 | $10.48 | — |
| 2023-07-12 | 10.42 | $10.48 | — |
| 2023-07-11 | 10.41 | $10.48 | 1700 |
| 2023-07-10 | 10.40 | $10.46 | — |
| 2023-07-07 | 10.40 | $10.46 | 1600 |
| 2023-07-06 | 10.40 | $10.47 | 100 |
| 2023-07-05 | 10.39 | $10.50 | 100 |
| 2023-07-03 | 10.38 | $10.39 | — |
| 2023-06-30 | 10.38 | $10.39 | — |
| 2023-06-29 | 10.38 | $10.39 | 300 |
| 2023-06-28 | 10.37 | $10.44 | 100 |
| 2023-06-27 | 10.37 | $10.45 | 100 |
| 2023-06-26 | 10.36 | $10.45 | 35300 |
| 2023-06-23 | 10.35 | $10.39 | 5500 |
| 2023-06-22 | 10.35 | $10.37 | — |
| 2023-06-21 | 10.35 | $10.37 | 51000 |
| 2023-06-20 | 10.35 | $10.37 | 28100 |
| 2023-06-16 | 10.34 | $10.37 | 500 |
| 2023-06-15 | 10.34 | $10.37 | 1900 |
| 2023-06-14 | 10.34 | $10.37 | 200 |
| 2023-06-13 | 10.34 | $10.34 | 400 |
| 2023-06-12 | 10.34 | $10.38 | 3200 |
| 2023-06-09 | 10.33 | $10.36 | 48600 |
| 2023-06-08 | 10.33 | $10.35 | 1200 |
| 2023-06-07 | 10.33 | $10.40 | 9200 |
| 2023-06-06 | 10.32 | $10.33 | — |
| 2023-06-05 | 10.32 | $10.33 | 34900 |
| 2023-06-02 | 10.32 | $10.34 | 700 |
| 2023-06-01 | 10.31 | $10.35 | 28600 |
| 2023-05-31 | 10.31 | $10.34 | 6900 |
| 2023-05-30 | 10.30 | $10.32 | — |
| 2023-05-26 | 10.30 | $10.32 | — |
| 2023-05-25 | 10.30 | $10.32 | 15100 |
| 2023-05-24 | 10.29 | $10.31 | 25000 |
| 2023-05-23 | 10.29 | $10.33 | 600 |
| 2023-05-22 | 10.29 | $10.31 | — |
| 2023-05-19 | 10.28 | $10.31 | — |
| 2023-05-18 | 10.28 | $10.31 | 1400 |
| 2023-05-17 | 10.28 | $10.31 | 400 |
| 2023-05-16 | 10.28 | $10.35 | 200 |
| 2023-05-15 | 10.27 | $10.34 | 48800 |
| 2023-05-12 | 10.27 | $10.30 | — |
| 2023-05-11 | 10.26 | $10.30 | — |
| 2023-05-10 | 10.26 | $10.30 | — |
| 2023-05-09 | 10.25 | $10.30 | 3600 |
| 2023-05-08 | 10.25 | $10.27 | — |
| 2023-05-05 | 10.25 | $10.27 | 5000 |
| 2023-05-04 | 10.25 | $10.27 | 30300 |
| 2023-05-03 | 10.24 | $10.27 | 8100 |
| 2023-05-02 | 10.24 | $10.27 | 20900 |
| 2023-05-01 | 10.24 | $10.27 | 100 |
| 2023-04-28 | 10.24 | $10.25 | — |
| 2023-04-27 | 10.24 | $10.25 | — |
| 2023-04-26 | 10.23 | $10.25 | — |
| 2023-04-25 | 10.23 | $10.25 | — |
| 2023-04-24 | 10.23 | $10.25 | 200 |
| 2023-04-21 | 10.23 | $10.26 | 500 |
| 2023-04-20 | 10.23 | $10.25 | 9800 |
| 2023-04-19 | 10.23 | $10.25 | — |
| 2023-04-18 | 10.22 | $10.25 | 69500 |
| 2023-04-17 | 10.22 | $10.22 | — |
| 2023-04-14 | 10.22 | $10.22 | — |
| 2023-04-13 | 10.21 | $10.22 | — |
| 2023-04-12 | 10.21 | $10.22 | 7800 |
| 2023-04-11 | 10.21 | $10.24 | 17900 |
| 2023-04-10 | 10.21 | $10.23 | 35200 |
| 2023-04-06 | 10.21 | $10.22 | 200 |
| 2023-04-05 | 10.20 | $10.23 | — |
| 2023-04-04 | 10.20 | $10.23 | — |
| 2023-04-03 | 10.20 | $10.23 | 300 |
| 2023-03-31 | 10.20 | $10.22 | — |
| 2023-03-30 | 10.19 | $10.22 | — |
| 2023-03-29 | 10.19 | $10.22 | 11100 |
| 2023-03-28 | 10.19 | $10.22 | 22700 |
| 2023-03-27 | 10.18 | $10.22 | — |
| 2023-03-24 | 10.18 | $10.22 | — |
| 2023-03-23 | 10.18 | $10.22 | 20100 |
| 2023-03-22 | 10.18 | $10.20 | 2700 |
| 2023-03-21 | 10.17 | $10.18 | 100 |
| 2023-03-20 | 10.17 | $10.18 | — |
| 2023-03-17 | 10.17 | $10.18 | 100 |
| 2023-03-16 | 10.17 | $10.19 | 5000 |
| 2023-03-15 | 10.17 | $10.18 | 6700 |
| 2023-03-14 | 10.16 | $10.19 | 10000 |
| 2023-03-13 | 10.16 | $10.18 | 10000 |
| 2023-03-10 | 10.16 | $10.18 | 200 |
| 2023-03-09 | 10.16 | $10.18 | 300 |
| 2023-03-08 | 10.15 | $10.18 | 800 |
| 2023-03-07 | 10.15 | $10.18 | 3500 |
| 2023-03-06 | 10.15 | $10.16 | 3000 |
| 2023-03-03 | 10.15 | $10.16 | — |
| 2023-03-02 | 10.15 | $10.16 | 1800 |
| 2023-03-01 | 10.15 | $10.15 | 3300 |
| 2023-02-28 | 10.14 | $10.18 | 1800 |
| 2023-02-27 | 10.14 | $10.17 | 7000 |
| 2023-02-24 | 10.14 | $10.17 | 400 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
12.20
2026-02-09
Close Price
$12.11
Vol: 161
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.14
Average
11.25
Maximum
13.23
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-02-09 | 12.20 | $12.11 | 161 |
| 2026-02-06 | 12.21 | $12.15 | 273 |
| 2026-02-05 | 12.22 | $12.20 | 166 |
| 2026-02-04 | 12.22 | $12.20 | 118 |
| 2026-02-03 | 12.22 | $12.20 | — |
| 2026-02-02 | 12.23 | $12.20 | — |
| 2026-01-30 | 12.23 | $12.20 | 114 |
| 2026-01-29 | 12.23 | $12.10 | 746 |
| 2026-01-28 | 12.25 | $12.20 | 173 |
| 2026-01-27 | 12.25 | $12.20 | 268 |
| 2026-01-26 | 12.26 | $12.20 | 134 |
| 2026-01-23 | 12.26 | $12.24 | 161 |
| 2026-01-22 | 12.27 | $12.01 | 358 |
| 2026-01-21 | 12.29 | $12.28 | 269 |
| 2026-01-20 | 12.30 | $12.28 | 453 |
| 2026-01-16 | 12.30 | $12.29 | 108 |
| 2026-01-15 | 12.30 | $12.29 | 130 |
| 2026-01-14 | 12.30 | $12.33 | 506 |
| 2026-01-13 | 12.29 | $12.33 | 1516 |
| 2026-01-12 | 12.29 | $12.34 | — |
| 2026-01-09 | 12.29 | $12.34 | 381 |
| 2026-01-08 | 12.28 | $11.95 | 235 |
| 2026-01-07 | 12.31 | $12.35 | 433 |
| 2026-01-06 | 12.31 | $12.35 | 163 |
| 2026-01-05 | 12.31 | $12.35 | 184 |
| 2026-01-02 | 12.30 | $12.38 | 122 |
| 2025-12-31 | 12.29 | $12.19 | 848 |
| 2025-12-30 | 12.31 | $11.93 | 2631 |
| 2025-12-29 | 12.34 | $11.99 | 2043 |
| 2025-12-26 | 12.38 | $12.00 | 2942 |
| 2025-12-24 | 12.42 | $12.00 | 218 |
| 2025-12-23 | 12.47 | $12.09 | 966 |
| 2025-12-22 | 12.51 | $11.80 | 873 |
| 2025-12-19 | 12.58 | $11.80 | 548 |
| 2025-12-18 | 12.66 | $12.00 | 2246 |
| 2025-12-17 | 12.73 | $11.80 | 5675 |
| 2025-12-16 | 12.83 | $11.90 | 4211 |
| 2025-12-15 | 12.93 | $11.90 | 6907 |
| 2025-12-12 | 13.04 | $12.17 | 16800 |
| 2025-12-11 | 13.13 | $12.17 | 78712 |
| 2025-12-10 | 13.23 | $15.02 | 1.6M |
| 2025-12-09 | 13.04 | $17.50 | 1.9M |
| 2025-12-08 | 12.57 | $12.30 | 5 |
| 2025-12-05 | 12.60 | $12.30 | 1 |
| 2025-12-04 | 12.63 | $12.30 | 6224 |
| 2025-12-03 | 12.67 | $12.66 | 502 |
| 2025-12-02 | 12.67 | $12.61 | — |
| 2025-12-01 | 12.67 | $12.61 | 1705 |
| 2025-11-28 | 12.68 | $12.51 | 40 |
| 2025-11-26 | 12.70 | $12.51 | — |
| 2025-11-25 | 12.72 | $12.51 | 40 |
| 2025-11-24 | 12.74 | $12.51 | 300 |
| 2025-11-21 | 12.76 | $12.71 | 17 |
| 2025-11-20 | 12.77 | $12.71 | 200 |
| 2025-11-19 | 12.77 | $12.81 | 27 |
| 2025-11-18 | 12.77 | $12.81 | 214 |
| 2025-11-17 | 12.77 | $12.85 | 1 |
| 2025-11-14 | 12.76 | $12.85 | 21 |
| 2025-11-13 | 12.75 | $12.85 | 201 |
| 2025-11-12 | 12.74 | $13.30 | 600 |
| 2025-11-11 | 12.68 | $13.42 | 900 |
| 2025-11-10 | 12.60 | $12.51 | 7 |
| 2025-11-07 | 12.61 | $12.51 | 2531 |
| 2025-11-06 | 12.62 | $12.60 | 623 |
| 2025-11-05 | 12.62 | $12.51 | 1411 |
| 2025-11-04 | 12.63 | $12.60 | 1200 |
| 2025-11-03 | 12.64 | $12.71 | 800 |
| 2025-10-31 | 12.63 | $13.01 | 2 |
| 2025-10-30 | 12.59 | $13.01 | 1500 |
| 2025-10-29 | 12.55 | $13.00 | 1 |
| 2025-10-28 | 12.50 | $13.00 | 4216 |
| 2025-10-27 | 12.45 | $12.89 | 1918 |
| 2025-10-24 | 12.40 | $12.69 | 1413 |
| 2025-10-23 | 12.37 | $12.50 | 22901 |
| 2025-10-22 | 12.35 | $12.52 | 6900 |
| 2025-10-21 | 12.34 | $12.47 | 13425 |
| 2025-10-20 | 12.32 | $12.34 | 13616 |
| 2025-10-17 | 12.32 | $12.50 | 2727 |
| 2025-10-16 | 12.30 | $12.34 | 700 |
| 2025-10-15 | 12.30 | $12.44 | 3601 |
| 2025-10-14 | 12.28 | $12.34 | 6298 |
| 2025-10-13 | 12.28 | $12.27 | 8 |
| 2025-10-10 | 12.28 | $12.27 | 8 |
| 2025-10-09 | 12.28 | $12.27 | 894 |
| 2025-10-08 | 12.28 | $12.27 | 894 |
| 2025-10-07 | 12.28 | $12.27 | 894 |
| 2025-10-06 | 12.28 | $12.27 | 900 |
| 2025-10-03 | 12.28 | $12.32 | — |
| 2025-10-02 | 12.28 | $12.32 | 93 |
| 2025-10-01 | 12.28 | $12.32 | 2 |
| 2025-09-30 | 12.27 | $12.32 | 2 |
| 2025-09-29 | 12.27 | $12.32 | 446 |
| 2025-09-26 | 12.26 | $12.32 | 40 |
| 2025-09-25 | 12.25 | $12.32 | — |
| 2025-09-24 | 12.25 | $12.32 | 1 |
| 2025-09-23 | 12.24 | $12.32 | 1 |
| 2025-09-22 | 12.23 | $12.32 | 3 |
| 2025-09-19 | 12.22 | $12.32 | 3 |
| 2025-09-18 | 12.21 | $12.32 | 2000 |
| 2025-09-17 | 12.20 | $12.30 | 700 |
| 2025-09-16 | 12.19 | $12.23 | 2 |
| 2025-09-15 | 12.18 | $12.23 | 9 |
| 2025-09-12 | 12.18 | $12.23 | — |
| 2025-09-11 | 12.17 | $12.23 | 4 |
| 2025-09-10 | 12.17 | $12.23 | 1 |
| 2025-09-09 | 12.16 | $12.23 | 1 |
| 2025-09-08 | 12.15 | $12.23 | 4 |
| 2025-09-05 | 12.15 | $12.23 | — |
| 2025-09-04 | 12.14 | $12.23 | 136 |
| 2025-09-03 | 12.13 | $12.26 | 100 |
| 2025-09-02 | 12.11 | $12.23 | 600 |
| 2025-08-29 | 12.10 | $12.23 | 600 |
| 2025-08-28 | 12.09 | $12.23 | 237 |
| 2025-08-27 | 12.07 | $12.05 | 2 |
| 2025-08-26 | 12.08 | $12.05 | 39 |
| 2025-08-25 | 12.08 | $12.05 | 1 |
| 2025-08-22 | 12.08 | $12.05 | 1 |
| 2025-08-21 | 12.08 | $12.05 | — |
| 2025-08-20 | 12.09 | $12.05 | — |
| 2025-08-19 | 12.09 | $12.05 | 198 |
| 2025-08-18 | 12.10 | $12.05 | 1 |
| 2025-08-15 | 12.10 | $12.05 | 1 |
| 2025-08-14 | 12.11 | $12.05 | 2 |
| 2025-08-13 | 12.11 | $12.05 | 500 |
| 2025-08-12 | 12.12 | $12.05 | 1227 |
| 2025-08-11 | 12.13 | $12.19 | 28 |
| 2025-08-08 | 12.12 | $12.19 | 100 |
| 2025-08-07 | 12.11 | $12.16 | 4 |
| 2025-08-06 | 12.11 | $12.16 | 6 |
| 2025-08-05 | 12.10 | $12.16 | 1 |
| 2025-08-04 | 12.10 | $12.16 | 6400 |
| 2025-08-01 | 12.09 | $12.16 | 35 |
| 2025-07-31 | 12.08 | $12.16 | 1399 |
| 2025-07-30 | 12.08 | $12.16 | 1400 |
| 2025-07-29 | 12.07 | $12.16 | 10 |
| 2025-07-28 | 12.06 | $12.16 | — |
| 2025-07-25 | 12.05 | $12.16 | 401 |
| 2025-07-24 | 12.03 | $12.05 | 20 |
| 2025-07-23 | 12.03 | $12.05 | 1200 |
| 2025-07-22 | 12.03 | $12.02 | 1 |
| 2025-07-21 | 12.03 | $12.02 | 41 |
| 2025-07-18 | 12.03 | $12.02 | 7 |
| 2025-07-17 | 12.03 | $12.02 | 1 |
| 2025-07-16 | 12.03 | $12.02 | 1 |
| 2025-07-15 | 12.04 | $12.02 | 200 |
| 2025-07-14 | 12.04 | $12.02 | 200 |
| 2025-07-11 | 12.04 | $12.02 | 200 |
| 2025-07-10 | 12.04 | $12.02 | 10 |
| 2025-07-09 | 12.04 | $12.02 | 1 |
| 2025-07-08 | 12.05 | $12.02 | 1700 |
| 2025-07-07 | 12.05 | $12.01 | 4 |
| 2025-07-03 | 12.05 | $12.01 | 226 |
| 2025-07-02 | 12.06 | $11.98 | 600 |
| 2025-07-01 | 12.07 | $12.01 | 1600 |
| 2025-06-30 | 12.07 | $11.99 | 5100 |
| 2025-06-27 | 12.08 | $12.00 | 178 |
| 2025-06-26 | 12.09 | $12.00 | 4104 |
| 2025-06-25 | 12.10 | $11.99 | 1 |
| 2025-06-24 | 12.11 | $11.99 | 9600 |
| 2025-06-23 | 12.12 | $11.82 | 60113 |
| 2025-06-20 | 12.15 | $12.50 | 19 |
| 2025-06-18 | 12.12 | $12.50 | 4343 |
| 2025-06-17 | 12.08 | $11.97 | 3904 |
| 2025-06-16 | 12.09 | $12.22 | 25 |
| 2025-06-13 | 12.07 | $12.22 | 4 |
| 2025-06-12 | 12.06 | $12.22 | — |
| 2025-06-11 | 12.04 | $12.22 | 2100 |
| 2025-06-10 | 12.02 | $12.11 | 6 |
| 2025-06-09 | 12.01 | $12.11 | 2 |
| 2025-06-06 | 12.00 | $12.11 | 2 |
| 2025-06-05 | 11.99 | $12.11 | 1 |
| 2025-06-04 | 11.98 | $12.11 | 35 |
| 2025-06-03 | 11.96 | $12.11 | 4 |
| 2025-06-02 | 11.95 | $12.11 | 4 |
| 2025-05-30 | 11.93 | $12.11 | 1 |
| 2025-05-29 | 11.91 | $12.11 | — |
| 2025-05-28 | 11.89 | $12.11 | 300 |
| 2025-05-27 | 11.87 | $11.82 | 240 |
| 2025-05-23 | 11.87 | $11.95 | — |
| 2025-05-22 | 11.87 | $11.95 | 25 |
| 2025-05-21 | 11.86 | $11.95 | 14 |
| 2025-05-20 | 11.85 | $11.95 | 124 |
| 2025-05-19 | 11.84 | $11.92 | — |
| 2025-05-16 | 11.83 | $11.92 | 68900 |
| 2025-05-15 | 11.82 | $11.79 | — |
| 2025-05-14 | 11.82 | $11.79 | — |
| 2025-05-13 | 11.82 | $11.79 | — |
| 2025-05-12 | 11.83 | $11.79 | — |
| 2025-05-09 | 11.83 | $11.79 | — |
| 2025-05-08 | 11.84 | $11.79 | — |
| 2025-05-07 | 11.84 | $11.79 | — |
| 2025-05-06 | 11.85 | $11.79 | — |
| 2025-05-05 | 11.85 | $11.79 | — |
| 2025-05-02 | 11.86 | $11.79 | — |
| 2025-05-01 | 11.87 | $11.79 | — |
| 2025-04-30 | 11.87 | $11.79 | — |
| 2025-04-29 | 11.88 | $11.79 | 355 |
| 2025-04-28 | 11.89 | $11.98 | 132 |
| 2025-04-25 | 11.88 | $11.98 | — |
| 2025-04-24 | 11.87 | $11.98 | 1500 |
| 2025-04-23 | 11.86 | $11.80 | 111 |
| 2025-04-22 | 11.87 | $11.90 | 842 |
| 2025-04-21 | 11.86 | $11.79 | 126 |
| 2025-04-17 | 11.87 | $11.99 | 420 |
| 2025-04-16 | 11.86 | $11.85 | — |
| 2025-04-15 | 11.86 | $11.85 | — |
| 2025-04-14 | 11.86 | $11.85 | 710 |
| 2025-04-11 | 11.86 | $12.11 | 402 |
| 2025-04-10 | 11.84 | $11.88 | — |
| 2025-04-09 | 11.83 | $11.88 | 1043 |
| 2025-04-08 | 11.83 | $11.90 | 344 |
| 2025-04-07 | 11.82 | $11.97 | — |
| 2025-04-04 | 11.80 | $11.97 | — |
| 2025-04-03 | 11.78 | $11.97 | — |
| 2025-04-02 | 11.76 | $11.97 | 106 |
| 2025-04-01 | 11.74 | $11.89 | 130 |
| 2025-03-31 | 11.73 | $11.89 | 36145 |
| 2025-03-28 | 11.71 | $11.72 | — |
| 2025-03-27 | 11.71 | $11.72 | — |
| 2025-03-26 | 11.71 | $11.72 | — |
| 2025-03-25 | 11.71 | $11.72 | 10619 |
| 2025-03-24 | 11.71 | $11.72 | 411 |
| 2025-03-21 | 11.70 | $11.78 | 1 |
| 2025-03-20 | 11.70 | $11.78 | 500 |
| 2025-03-19 | 11.69 | $11.78 | 1309 |
| 2025-03-18 | 11.68 | $11.66 | — |
| 2025-03-17 | 11.68 | $11.66 | — |
| 2025-03-14 | 11.68 | $11.66 | — |
| 2025-03-13 | 11.68 | $11.66 | — |
| 2025-03-12 | 11.69 | $11.66 | 204 |
| 2025-03-11 | 11.69 | $11.73 | — |
| 2025-03-10 | 11.69 | $11.73 | — |
| 2025-03-07 | 11.68 | $11.73 | 1421 |
| 2025-03-06 | 11.68 | $11.70 | — |
| 2025-03-05 | 11.67 | $11.70 | 3340 |
| 2025-03-04 | 11.67 | $11.65 | 11300 |
| 2025-03-03 | 11.67 | $11.65 | — |
| 2025-02-28 | 11.68 | $11.65 | — |
| 2025-02-27 | 11.68 | $11.65 | — |
| 2025-02-26 | 11.68 | $11.65 | — |
| 2025-02-25 | 11.68 | $11.65 | 100 |
| 2025-02-24 | 11.69 | $11.61 | 506 |
| 2025-02-21 | 11.70 | $11.65 | 200 |
| 2025-02-20 | 11.70 | $11.78 | 445 |
| 2025-02-19 | 11.69 | $11.69 | — |
| 2025-02-18 | 11.69 | $11.69 | 302 |
| 2025-02-14 | 11.69 | $11.70 | — |
| 2025-02-13 | 11.69 | $11.70 | — |
| 2025-02-12 | 11.69 | $11.70 | 110 |
| 2025-02-11 | 11.69 | $11.70 | 3616 |
| 2025-02-10 | 11.69 | $11.89 | 1502 |
| 2025-02-07 | 11.67 | $11.74 | 1934 |
| 2025-02-06 | 11.66 | $11.74 | 2940 |
| 2025-02-05 | 11.65 | $11.73 | 19197 |
| 2025-02-04 | 11.64 | $11.75 | 600 |
| 2025-02-03 | 11.63 | $11.85 | 422 |
| 2025-01-31 | 11.61 | $11.68 | 813 |
| 2025-01-30 | 11.60 | $11.72 | — |
| 2025-01-29 | 11.59 | $11.72 | — |
| 2025-01-28 | 11.57 | $11.72 | 1420 |
| 2025-01-27 | 11.56 | $11.75 | 13800 |
| 2025-01-24 | 11.54 | $11.70 | 23200 |
| 2025-01-23 | 11.52 | $12.06 | 300 |
| 2025-01-22 | 11.47 | $11.74 | 1000 |
| 2025-01-21 | 11.44 | $11.42 | — |
| 2025-01-17 | 11.44 | $11.42 | — |
| 2025-01-16 | 11.44 | $11.42 | 49 |
| 2025-01-15 | 11.44 | $11.42 | — |
| 2025-01-14 | 11.44 | $11.42 | — |
| 2025-01-13 | 11.45 | $11.42 | — |
| 2025-01-10 | 11.45 | $11.42 | 1410 |
| 2025-01-08 | 11.45 | $11.90 | 542 |
| 2025-01-07 | 11.41 | $11.42 | 400 |
| 2025-01-06 | 11.40 | $11.34 | 400 |
| 2025-01-03 | 11.41 | $11.45 | 240 |
| 2025-01-02 | 11.41 | $11.45 | 288 |
| 2024-12-31 | 11.40 | $11.59 | — |
| 2024-12-30 | 11.38 | $11.59 | 3616 |
| 2024-12-27 | 11.36 | $11.40 | 86143 |
| 2024-12-26 | 11.36 | $11.45 | 200 |
| 2024-12-24 | 11.35 | $11.36 | — |
| 2024-12-23 | 11.35 | $11.36 | — |
| 2024-12-20 | 11.34 | $11.36 | 4400 |
| 2024-12-19 | 11.34 | $11.36 | — |
| 2024-12-18 | 11.34 | $11.36 | — |
| 2024-12-17 | 11.34 | $11.36 | 2125 |
| 2024-12-16 | 11.34 | $11.36 | 1400 |
| 2024-12-13 | 11.33 | $11.36 | 112000 |
| 2024-12-12 | 11.33 | $11.44 | 194900 |
| 2024-12-11 | 11.32 | $11.38 | 410467 |
| 2024-12-10 | 11.31 | $11.39 | 9601 |
| 2024-12-09 | 11.30 | $11.34 | — |
| 2024-12-06 | 11.30 | $11.34 | 65723 |
| 2024-12-05 | 11.30 | $11.33 | 8907 |
| 2024-12-04 | 11.29 | $11.30 | 1000 |
| 2024-12-03 | 11.29 | $11.34 | 301 |
| 2024-12-02 | 11.29 | $11.34 | 77546 |
| 2024-11-29 | 11.28 | $11.32 | — |
| 2024-11-27 | 11.28 | $11.32 | 504 |
| 2024-11-26 | 11.27 | $11.32 | 153524 |
| 2024-11-25 | 11.27 | $11.28 | — |
| 2024-11-22 | 11.27 | $11.28 | — |
| 2024-11-21 | 11.27 | $11.28 | — |
| 2024-11-20 | 11.27 | $11.28 | 900 |
| 2024-11-19 | 11.26 | $11.28 | 3600 |
| 2024-11-18 | 11.26 | $11.27 | 28900 |
| 2024-11-15 | 11.26 | $11.28 | 900 |
| 2024-11-14 | 11.26 | $11.28 | 300 |
| 2024-11-13 | 11.26 | $11.30 | 2343 |
| 2024-11-12 | 11.25 | $11.27 | 3904 |
| 2024-11-11 | 11.25 | $11.27 | — |
| 2024-11-08 | 11.25 | $11.27 | 600 |
| 2024-11-07 | 11.25 | $11.27 | 652 |
| 2024-11-06 | 11.24 | $11.27 | — |
| 2024-11-05 | 11.24 | $11.27 | 12500 |
| 2024-11-04 | 11.24 | $11.28 | 126 |
| 2024-11-01 | 11.23 | $11.25 | — |
| 2024-10-31 | 11.23 | $11.25 | — |
| 2024-10-30 | 11.23 | $11.25 | 2302 |
| 2024-10-29 | 11.23 | $11.25 | — |
| 2024-10-28 | 11.23 | $11.25 | — |
| 2024-10-25 | 11.22 | $11.25 | — |
| 2024-10-24 | 11.22 | $11.25 | — |
| 2024-10-23 | 11.22 | $11.25 | — |
| 2024-10-22 | 11.21 | $11.25 | — |
| 2024-10-21 | 11.21 | $11.25 | 210 |
| 2024-10-18 | 11.21 | $11.20 | — |
| 2024-10-17 | 11.21 | $11.20 | — |
| 2024-10-16 | 11.21 | $11.20 | — |
| 2024-10-15 | 11.21 | $11.20 | 143 |
| 2024-10-14 | 11.21 | $11.23 | — |
| 2024-10-11 | 11.21 | $11.23 | 126 |
| 2024-10-10 | 11.20 | $11.23 | 15000 |
| 2024-10-09 | 11.20 | $11.22 | 55222 |
| 2024-10-08 | 11.20 | $11.23 | 126026 |
| 2024-10-07 | 11.20 | $11.22 | — |
| 2024-10-04 | 11.19 | $11.22 | 250249 |
| 2024-10-03 | 11.19 | $11.21 | — |
| 2024-10-02 | 11.19 | $11.21 | — |
| 2024-10-01 | 11.19 | $11.21 | 100 |
| 2024-09-30 | 11.18 | $11.21 | 8002 |
| 2024-09-27 | 11.18 | $11.20 | — |
| 2024-09-26 | 11.18 | $11.20 | 848 |
| 2024-09-25 | 11.18 | $11.18 | — |
| 2024-09-24 | 11.18 | $11.18 | 2633 |
| 2024-09-23 | 11.18 | $11.20 | 1509 |
| 2024-09-20 | 11.18 | $11.18 | — |
| 2024-09-19 | 11.17 | $11.18 | 1347 |
| 2024-09-18 | 11.17 | $11.19 | 1717 |
| 2024-09-17 | 11.17 | $11.20 | 233900 |
| 2024-09-16 | 11.17 | $11.18 | — |
| 2024-09-13 | 11.17 | $11.18 | 123030 |
| 2024-09-12 | 11.17 | $11.18 | 25504 |
| 2024-09-11 | 11.17 | $11.18 | 337 |
| 2024-09-10 | 11.16 | $11.18 | — |
| 2024-09-09 | 11.16 | $11.18 | 100 |
| 2024-09-06 | 11.16 | $11.18 | — |
| 2024-09-05 | 11.16 | $11.18 | 500 |
| 2024-09-04 | 11.16 | $11.18 | — |
| 2024-09-03 | 11.16 | $11.18 | — |
| 2024-08-30 | 11.15 | $11.18 | — |
| 2024-08-29 | 11.15 | $11.18 | — |
| 2024-08-28 | 11.15 | $11.18 | 100005 |
| 2024-08-27 | 11.14 | $11.21 | — |
| 2024-08-26 | 11.14 | $11.21 | — |
| 2024-08-23 | 11.13 | $11.21 | — |
| 2024-08-22 | 11.12 | $11.21 | 1700 |
| 2024-08-21 | 11.11 | $11.15 | 3400 |
| 2024-08-20 | 11.11 | $11.13 | 1500 |
| 2024-08-19 | 11.10 | $11.12 | 5800 |
| 2024-08-16 | 11.10 | $11.12 | 100 |
| 2024-08-15 | 11.10 | $11.12 | 2416 |
| 2024-08-14 | 11.10 | $11.11 | — |
| 2024-08-13 | 11.10 | $11.11 | 3010 |
| 2024-08-12 | 11.09 | $11.12 | — |
| 2024-08-09 | 11.09 | $11.12 | — |
| 2024-08-08 | 11.09 | $11.12 | — |
| 2024-08-07 | 11.08 | $11.12 | 6500 |
| 2024-08-06 | 11.08 | $11.11 | 1828 |
| 2024-08-05 | 11.08 | $11.10 | 3000 |
| 2024-08-02 | 11.08 | $11.10 | 25017 |
| 2024-08-01 | 11.07 | $11.10 | 6800 |
| 2024-07-31 | 11.07 | $11.10 | 6300 |
| 2024-07-30 | 11.07 | $11.09 | 8708 |
| 2024-07-29 | 11.06 | $11.09 | 25219 |
| 2024-07-26 | 11.06 | $11.09 | 1016 |
| 2024-07-25 | 11.06 | $11.09 | 2740 |
| 2024-07-24 | 11.06 | $11.09 | 4347 |
| 2024-07-23 | 11.05 | $11.09 | 5707 |
| 2024-07-22 | 11.05 | $11.07 | 2627 |
| 2024-07-19 | 11.05 | $11.07 | 1742 |
| 2024-07-18 | 11.04 | $11.07 | 50448 |
| 2024-07-17 | 11.04 | $11.09 | 2757 |
| 2024-07-16 | 11.03 | $11.08 | 191 |
| 2024-07-15 | 11.03 | $11.08 | 49440 |
| 2024-07-12 | 11.02 | $11.07 | 4031 |
| 2024-07-11 | 11.02 | $11.07 | 619761 |
| 2024-07-10 | 11.01 | $11.06 | 101857 |
| 2024-07-09 | 11.01 | $11.03 | 6753 |
| 2024-07-08 | 11.01 | $11.04 | 1588 |
| 2024-07-03 | 11.00 | $11.06 | 124 |
| 2024-07-02 | 11.00 | $11.04 | 5494 |
| 2024-07-01 | 10.99 | $11.02 | 3970 |
| 2024-06-27 | 10.99 | $11.04 | 2663 |
| 2024-06-26 | 10.99 | $11.03 | 270 |
| 2024-06-25 | 10.98 | $11.02 | 517 |
| 2024-06-24 | 10.98 | $11.02 | 6850 |
| 2024-06-21 | 10.97 | $11.01 | 81227 |
| 2024-06-20 | 10.97 | $11.01 | 579 |
| 2024-06-17 | 10.96 | $11.00 | 2964 |
| 2024-06-14 | 10.96 | $11.00 | 39922 |
| 2024-06-13 | 10.96 | $11.00 | 3287 |
| 2024-06-11 | 10.95 | $10.99 | 350834 |
| 2024-06-10 | 10.95 | $10.98 | 371 |
| 2024-06-05 | 10.94 | $10.98 | 616 |
| 2024-06-04 | 10.94 | $10.97 | 13752 |
| 2024-06-03 | 10.94 | $10.97 | 40002 |
| 2024-05-29 | 10.93 | $10.97 | 25409 |
| 2024-05-28 | 10.93 | $10.96 | 100 |
| 2024-05-24 | 10.93 | $10.96 | — |
| 2024-05-23 | 10.92 | $10.96 | — |
| 2024-05-21 | 10.92 | $10.96 | 10003 |
| 2024-05-16 | 10.91 | $10.95 | 2041 |
| 2024-05-14 | 10.91 | $10.95 | 3015 |
| 2024-05-13 | 10.91 | $10.93 | 1263 |
| 2024-05-09 | 10.90 | $10.87 | 2 |
| 2024-05-07 | 10.91 | $10.87 | 5735 |
| 2024-05-06 | 10.91 | $10.93 | 570 |
| 2024-05-03 | 10.91 | $10.93 | 174 |
| 2024-05-02 | 10.91 | $10.90 | 216 |
| 2024-05-01 | 10.91 | $10.94 | 29006 |
| 2024-04-30 | 10.90 | $10.93 | 215 |
| 2024-04-26 | 10.90 | $10.93 | 124 |
| 2024-04-25 | 10.90 | $10.93 | 124 |
| 2024-04-24 | 10.90 | $10.94 | 239 |
| 2024-04-23 | 10.89 | $10.94 | 28838 |
| 2024-04-17 | 10.89 | $10.92 | 2785 |
| 2024-04-16 | 10.88 | $10.92 | 56186 |
| 2024-04-15 | 10.88 | $10.91 | 73540 |
| 2024-04-10 | 10.87 | $10.90 | 1907 |
| 2024-04-09 | 10.87 | $10.90 | 26666 |
| 2024-04-08 | 10.87 | $10.90 | 34142 |
| 2024-04-05 | 10.87 | $10.89 | 67676 |
| 2024-04-04 | 10.86 | $10.89 | 6031 |
| 2024-04-03 | 10.86 | $10.89 | 10123 |
| 2024-04-02 | 10.86 | $10.88 | 7366 |
| 2024-04-01 | 10.85 | $10.88 | 2437 |
| 2024-03-28 | 10.85 | $10.88 | 3701 |
| 2024-03-27 | 10.85 | $10.88 | 2502 |
| 2024-03-26 | 10.84 | $10.88 | 1443 |
| 2024-03-25 | 10.84 | $10.88 | 601 |
| 2024-03-22 | 10.84 | $10.87 | 212 |
| 2024-03-21 | 10.83 | $10.86 | 659 |
| 2024-03-20 | 10.83 | $10.86 | 13412 |
| 2024-03-19 | 10.83 | $10.87 | 125001 |
| 2024-03-18 | 10.82 | $10.87 | 3799 |
| 2024-03-15 | 10.82 | $10.85 | 5 |
| 2024-03-13 | 10.81 | $10.86 | 163249 |
| 2024-03-11 | 10.81 | $10.84 | 402 |
| 2024-03-08 | 10.81 | $10.84 | 492142 |
| 2024-03-07 | 10.80 | $10.83 | 88938 |
| 2024-03-05 | 10.80 | $10.80 | 2665 |
| 2024-03-04 | 10.80 | $10.80 | 7916 |
| 2024-02-28 | 10.80 | $10.80 | 1829 |
| 2024-02-27 | 10.80 | $10.80 | 129 |
| 2024-02-26 | 10.80 | $10.80 | 235 |
| 2024-02-23 | 10.80 | $10.81 | 303 |
| 2024-02-22 | 10.80 | $10.81 | 134 |
| 2024-02-21 | 10.80 | $10.81 | 102 |
| 2024-02-20 | 10.80 | $10.80 | 201 |
| 2024-02-16 | 10.80 | $10.80 | 178 |
| 2024-02-15 | 10.79 | $10.83 | — |
| 2024-02-14 | 10.79 | $10.83 | — |
| 2024-02-13 | 10.79 | $10.83 | — |
| 2024-02-12 | 10.78 | $10.83 | — |
| 2024-02-09 | 10.78 | $10.83 | — |
| 2024-02-08 | 10.77 | $10.83 | 5141 |
| 2024-02-07 | 10.77 | $10.82 | 12618 |
| 2024-02-06 | 10.76 | $10.79 | — |
| 2024-02-05 | 10.76 | $10.79 | — |
| 2024-02-02 | 10.75 | $10.79 | 1142 |
| 2024-02-01 | 10.75 | $10.76 | — |
| 2024-01-31 | 10.75 | $10.76 | 169759 |
| 2024-01-30 | 10.75 | $10.76 | 115662 |
| 2024-01-29 | 10.75 | $10.76 | 1044 |
| 2024-01-26 | 10.74 | $10.76 | 100 |
| 2024-01-25 | 10.74 | $10.76 | 173150 |
| 2024-01-24 | 10.74 | $10.75 | — |
| 2024-01-23 | 10.74 | $10.75 | 1204 |
| 2024-01-22 | 10.74 | $10.75 | 15072 |
| 2024-01-19 | 10.74 | $10.75 | 35777 |
| 2024-01-18 | 10.74 | $10.77 | — |
| 2024-01-17 | 10.73 | $10.77 | — |
| 2024-01-16 | 10.73 | $10.77 | 5702 |
| 2024-01-12 | 10.73 | $10.77 | 327 |
| 2024-01-11 | 10.72 | $10.75 | 364474 |
| 2024-01-10 | 10.72 | $10.77 | — |
| 2024-01-09 | 10.71 | $10.77 | 1205 |
| 2024-01-08 | 10.71 | $10.80 | 12404 |
| 2024-01-05 | 10.70 | $10.73 | — |
| 2024-01-04 | 10.69 | $10.73 | 180098 |
| 2024-01-03 | 10.69 | $10.73 | 209384 |
| 2024-01-02 | 10.68 | $10.71 | 213 |
| 2023-12-29 | 10.68 | $10.73 | 434 |
| 2023-12-28 | 10.68 | $10.71 | — |
| 2023-12-27 | 10.67 | $10.71 | 296 |
| 2023-12-26 | 10.67 | $10.69 | — |
| 2023-12-22 | 10.67 | $10.69 | 12106 |
| 2023-12-21 | 10.66 | $10.69 | 2515 |
| 2023-12-20 | 10.66 | $10.69 | 11730 |
| 2023-12-19 | 10.66 | $10.69 | 4817 |
| 2023-12-18 | 10.66 | $10.67 | 99534 |
| 2023-12-15 | 10.65 | $10.67 | 100 |
| 2023-12-14 | 10.65 | $10.67 | — |
| 2023-12-13 | 10.65 | $10.67 | 3567 |
| 2023-12-12 | 10.65 | $10.66 | — |
| 2023-12-11 | 10.65 | $10.66 | — |
| 2023-12-08 | 10.65 | $10.66 | — |
| 2023-12-07 | 10.64 | $10.66 | — |
| 2023-12-06 | 10.64 | $10.66 | — |
| 2023-12-05 | 10.64 | $10.66 | 5156 |
| 2023-12-04 | 10.64 | $10.66 | 96993 |
| 2023-12-01 | 10.64 | $10.66 | — |
| 2023-11-30 | 10.63 | $10.66 | 100 |
| 2023-11-29 | 10.63 | $10.66 | 1000 |
| 2023-11-28 | 10.63 | $10.66 | 4573 |
| 2023-11-27 | 10.62 | $10.67 | 17800 |
| 2023-11-24 | 10.62 | $10.63 | 400 |
| 2023-11-22 | 10.62 | $10.63 | — |
| 2023-11-21 | 10.62 | $10.63 | 10619 |
| 2023-11-20 | 10.61 | $10.63 | — |
| 2023-11-17 | 10.61 | $10.63 | — |
| 2023-11-16 | 10.61 | $10.63 | 21297 |
| 2023-11-15 | 10.61 | $10.63 | — |
| 2023-11-14 | 10.61 | $10.63 | 7156 |
| 2023-11-13 | 10.60 | $10.63 | — |
| 2023-11-10 | 10.60 | $10.63 | 100044 |
| 2023-11-09 | 10.60 | $10.63 | 147206 |
| 2023-11-08 | 10.59 | $10.61 | 8885 |
| 2023-11-07 | 10.59 | $10.61 | 2200 |
| 2023-11-06 | 10.59 | $10.60 | — |
| 2023-11-03 | 10.59 | $10.60 | — |
| 2023-11-02 | 10.59 | $10.60 | — |
| 2023-11-01 | 10.59 | $10.60 | 1100 |
| 2023-10-31 | 10.59 | $10.61 | 103010 |
| 2023-10-30 | 10.58 | $10.60 | 102009 |
| 2023-10-27 | 10.58 | $10.63 | 1607 |
| 2023-10-26 | 10.58 | $10.59 | — |
| 2023-10-25 | 10.58 | $10.59 | — |
| 2023-10-24 | 10.58 | $10.59 | — |
| 2023-10-23 | 10.57 | $10.59 | — |
| 2023-10-20 | 10.57 | $10.59 | 25000 |
| 2023-10-19 | 10.57 | $10.57 | — |
| 2023-10-18 | 10.57 | $10.57 | 1089 |
| 2023-10-17 | 10.57 | $10.58 | 38553 |
| 2023-10-16 | 10.57 | $10.61 | 496 |
| 2023-10-13 | 10.56 | $10.56 | 7013 |
| 2023-10-12 | 10.56 | $10.59 | 6427 |
| 2023-10-11 | 10.56 | $10.57 | 3117 |
| 2023-10-10 | 10.56 | $10.58 | — |
| 2023-10-09 | 10.56 | $10.58 | 100 |
| 2023-10-06 | 10.56 | $10.58 | — |
| 2023-10-05 | 10.55 | $10.58 | 100482 |
| 2023-10-04 | 10.55 | $10.57 | 133320 |
| 2023-10-03 | 10.55 | $10.56 | 12045 |
| 2023-10-02 | 10.55 | $10.57 | 119085 |
| 2023-09-29 | 10.55 | $10.56 | 300 |
| 2023-09-28 | 10.55 | $10.57 | 37501 |
| 2023-09-27 | 10.54 | $10.57 | 12083 |
| 2023-09-26 | 10.54 | $10.56 | 4277 |
| 2023-09-25 | 10.54 | $10.56 | 6705 |
| 2023-09-22 | 10.54 | $10.55 | 26497 |
| 2023-09-21 | 10.53 | $10.57 | 219751 |
| 2023-09-20 | 10.53 | $10.57 | 1.2M |
| 2023-09-19 | 10.53 | $10.56 | 85961 |
| 2023-09-18 | 10.52 | $10.55 | 138432 |
| 2023-09-15 | 10.52 | $10.55 | 160597 |
| 2023-09-14 | 10.52 | $10.54 | 53311 |
| 2023-09-13 | 10.52 | $10.54 | — |
| 2023-09-12 | 10.51 | $10.54 | 82098 |
| 2023-09-11 | 10.51 | $10.54 | 153440 |
| 2023-09-08 | 10.51 | $10.52 | — |
| 2023-09-07 | 10.51 | $10.52 | 9150 |
| 2023-09-06 | 10.50 | $10.52 | 2163 |
| 2023-09-05 | 10.50 | $10.52 | — |
| 2023-09-01 | 10.50 | $10.52 | — |
| 2023-08-31 | 10.50 | $10.52 | 463 |
| 2023-08-30 | 10.50 | $10.51 | — |
| 2023-08-29 | 10.49 | $10.51 | 926 |
| 2023-08-28 | 10.49 | $10.50 | — |
| 2023-08-25 | 10.49 | $10.50 | 12723 |
| 2023-08-24 | 10.49 | $10.63 | 154 |
| 2023-08-23 | 10.48 | $10.49 | — |
| 2023-08-22 | 10.47 | $10.49 | — |
| 2023-08-21 | 10.47 | $10.49 | 20135 |
| 2023-08-18 | 10.47 | $10.49 | 658 |
| 2023-08-17 | 10.47 | $10.49 | 440 |
| 2023-08-16 | 10.47 | $10.49 | — |
| 2023-08-15 | 10.46 | $10.49 | — |
| 2023-08-14 | 10.46 | $10.49 | 7500 |
| 2023-08-11 | 10.46 | $10.47 | 100 |
| 2023-08-10 | 10.46 | $10.47 | 400 |
| 2023-08-09 | 10.46 | $10.47 | — |
| 2023-08-08 | 10.45 | $10.47 | — |
| 2023-08-07 | 10.45 | $10.47 | — |
| 2023-08-04 | 10.45 | $10.47 | 26000 |
| 2023-08-03 | 10.45 | $10.47 | 100 |
| 2023-08-02 | 10.45 | $10.46 | 100 |
| 2023-08-01 | 10.45 | $10.46 | 103300 |
| 2023-07-31 | 10.44 | $10.45 | 100 |
| 2023-07-28 | 10.44 | $10.45 | 15600 |
| 2023-07-27 | 10.44 | $10.45 | 344300 |
| 2023-07-26 | 10.44 | $10.45 | 100000 |
| 2023-07-25 | 10.44 | $10.44 | — |
| 2023-07-24 | 10.44 | $10.44 | — |
| 2023-07-21 | 10.44 | $10.44 | 100500 |
| 2023-07-20 | 10.44 | $10.44 | 60400 |
| 2023-07-19 | 10.44 | $10.45 | 11200 |
| 2023-07-18 | 10.44 | $10.45 | 100 |
| 2023-07-17 | 10.44 | $10.48 | — |
| 2023-07-14 | 10.43 | $10.48 | 100 |
| 2023-07-13 | 10.43 | $10.48 | — |
| 2023-07-12 | 10.42 | $10.48 | — |
| 2023-07-11 | 10.42 | $10.48 | 1700 |
| 2023-07-10 | 10.41 | $10.46 | — |
| 2023-07-07 | 10.41 | $10.46 | 1600 |
| 2023-07-06 | 10.40 | $10.47 | 100 |
| 2023-07-05 | 10.39 | $10.50 | 100 |
| 2023-07-03 | 10.38 | $10.39 | — |
| 2023-06-30 | 10.38 | $10.39 | — |
| 2023-06-29 | 10.38 | $10.39 | 300 |
| 2023-06-28 | 10.38 | $10.44 | 100 |
| 2023-06-27 | 10.37 | $10.45 | 100 |
| 2023-06-26 | 10.36 | $10.45 | 35300 |
| 2023-06-23 | 10.35 | $10.39 | 5500 |
| 2023-06-22 | 10.35 | $10.37 | — |
| 2023-06-21 | 10.35 | $10.37 | 51000 |
| 2023-06-20 | 10.35 | $10.37 | 28100 |
| 2023-06-16 | 10.34 | $10.37 | 500 |
| 2023-06-15 | 10.34 | $10.37 | 1900 |
| 2023-06-14 | 10.34 | $10.37 | 200 |
| 2023-06-13 | 10.34 | $10.34 | 400 |
| 2023-06-12 | 10.33 | $10.38 | 3200 |
| 2023-06-09 | 10.33 | $10.36 | 48600 |
| 2023-06-08 | 10.33 | $10.35 | 1200 |
| 2023-06-07 | 10.32 | $10.40 | 9200 |
| 2023-06-06 | 10.32 | $10.33 | — |
| 2023-06-05 | 10.31 | $10.33 | 34900 |
| 2023-06-02 | 10.31 | $10.34 | 700 |
| 2023-06-01 | 10.31 | $10.35 | 28600 |
| 2023-05-31 | 10.31 | $10.34 | 6900 |
| 2023-05-30 | 10.30 | $10.32 | — |
| 2023-05-26 | 10.30 | $10.32 | — |
| 2023-05-25 | 10.30 | $10.32 | 15100 |
| 2023-05-24 | 10.30 | $10.31 | 25000 |
| 2023-05-23 | 10.29 | $10.33 | 600 |
| 2023-05-22 | 10.29 | $10.31 | — |
| 2023-05-19 | 10.29 | $10.31 | — |
| 2023-05-18 | 10.29 | $10.31 | 1400 |
| 2023-05-17 | 10.28 | $10.31 | 400 |
| 2023-05-16 | 10.28 | $10.35 | 200 |
| 2023-05-15 | 10.27 | $10.34 | 48800 |
| 2023-05-12 | 10.27 | $10.30 | — |
| 2023-05-11 | 10.26 | $10.30 | — |
| 2023-05-10 | 10.26 | $10.30 | — |
| 2023-05-09 | 10.26 | $10.30 | 3600 |
| 2023-05-08 | 10.25 | $10.27 | — |
| 2023-05-05 | 10.25 | $10.27 | 5000 |
| 2023-05-04 | 10.25 | $10.27 | 30300 |
| 2023-05-03 | 10.25 | $10.27 | 8100 |
| 2023-05-02 | 10.24 | $10.27 | 20900 |
| 2023-05-01 | 10.24 | $10.27 | 100 |
| 2023-04-28 | 10.24 | $10.25 | — |
| 2023-04-27 | 10.23 | $10.25 | — |
| 2023-04-26 | 10.23 | $10.25 | — |
| 2023-04-25 | 10.23 | $10.25 | — |
| 2023-04-24 | 10.23 | $10.25 | 200 |
| 2023-04-21 | 10.23 | $10.26 | 500 |
| 2023-04-20 | 10.22 | $10.25 | 9800 |
| 2023-04-19 | 10.22 | $10.25 | — |
| 2023-04-18 | 10.22 | $10.25 | 69500 |
| 2023-04-17 | 10.21 | $10.22 | — |
| 2023-04-14 | 10.21 | $10.22 | — |
| 2023-04-13 | 10.21 | $10.22 | — |
| 2023-04-12 | 10.21 | $10.22 | 7800 |
| 2023-04-11 | 10.21 | $10.24 | 17900 |
| 2023-04-10 | 10.21 | $10.23 | 35200 |
| 2023-04-06 | 10.21 | $10.22 | 200 |
| 2023-04-05 | 10.21 | $10.23 | — |
| 2023-04-04 | 10.20 | $10.23 | — |
| 2023-04-03 | 10.20 | $10.23 | 300 |
| 2023-03-31 | 10.20 | $10.22 | — |
| 2023-03-30 | 10.20 | $10.22 | — |
| 2023-03-29 | 10.19 | $10.22 | 11100 |
| 2023-03-28 | 10.19 | $10.22 | 22700 |
| 2023-03-27 | 10.19 | $10.22 | — |
| 2023-03-24 | 10.18 | $10.22 | — |
| 2023-03-23 | 10.18 | $10.22 | 20100 |
| 2023-03-22 | 10.17 | $10.20 | 2700 |
| 2023-03-21 | 10.17 | $10.18 | 100 |
| 2023-03-20 | 10.17 | $10.18 | — |
| 2023-03-17 | 10.17 | $10.18 | 100 |
| 2023-03-16 | 10.17 | $10.19 | 5000 |
| 2023-03-15 | 10.17 | $10.18 | 6700 |
| 2023-03-14 | 10.17 | $10.19 | 10000 |
| 2023-03-13 | 10.16 | $10.18 | 10000 |
| 2023-03-10 | 10.16 | $10.18 | 200 |
| 2023-03-09 | 10.16 | $10.18 | 300 |
| 2023-03-08 | 10.16 | $10.18 | 800 |
| 2023-03-07 | 10.15 | $10.18 | 3500 |
| 2023-03-06 | 10.15 | $10.16 | 3000 |
| 2023-03-03 | 10.15 | $10.16 | — |
| 2023-03-02 | 10.15 | $10.16 | 1800 |
| 2023-03-01 | 10.15 | $10.15 | 3300 |
| 2023-02-28 | 10.15 | $10.18 | 1800 |
| 2023-02-27 | 10.14 | $10.17 | 7000 |
| 2023-02-24 | 10.14 | $10.17 | 400 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
12.19
2026-02-09
Close Price
$12.11
Vol: 161
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.14
Average
11.26
Maximum
13.22
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-02-09 | 12.19 | $12.11 | 161 |
| 2026-02-06 | 12.20 | $12.15 | 273 |
| 2026-02-05 | 12.21 | $12.20 | 166 |
| 2026-02-04 | 12.21 | $12.20 | 118 |
| 2026-02-03 | 12.21 | $12.20 | — |
| 2026-02-02 | 12.22 | $12.20 | — |
| 2026-01-30 | 12.22 | $12.20 | 114 |
| 2026-01-29 | 12.23 | $12.10 | 746 |
| 2026-01-28 | 12.24 | $12.20 | 173 |
| 2026-01-27 | 12.24 | $12.20 | 268 |
| 2026-01-26 | 12.24 | $12.20 | 134 |
| 2026-01-23 | 12.24 | $12.24 | 161 |
| 2026-01-22 | 12.24 | $12.01 | 358 |
| 2026-01-21 | 12.26 | $12.28 | 269 |
| 2026-01-20 | 12.25 | $12.28 | 453 |
| 2026-01-16 | 12.24 | $12.29 | 108 |
| 2026-01-15 | 12.22 | $12.29 | 130 |
| 2026-01-14 | 12.20 | $12.33 | 506 |
| 2026-01-13 | 12.18 | $12.33 | 1516 |
| 2026-01-12 | 12.16 | $12.34 | — |
| 2026-01-09 | 12.13 | $12.34 | 381 |
| 2026-01-08 | 12.12 | $11.95 | 235 |
| 2026-01-07 | 12.17 | $12.35 | 433 |
| 2026-01-06 | 12.18 | $12.35 | 163 |
| 2026-01-05 | 12.19 | $12.35 | 184 |
| 2026-01-02 | 12.21 | $12.38 | 122 |
| 2025-12-31 | 12.22 | $12.19 | 848 |
| 2025-12-30 | 12.25 | $11.93 | 2631 |
| 2025-12-29 | 12.31 | $11.99 | 2043 |
| 2025-12-26 | 12.36 | $12.00 | 2942 |
| 2025-12-24 | 12.42 | $12.00 | 218 |
| 2025-12-23 | 12.48 | $12.09 | 966 |
| 2025-12-22 | 12.53 | $11.80 | 873 |
| 2025-12-19 | 12.62 | $11.80 | 548 |
| 2025-12-18 | 12.71 | $12.00 | 2246 |
| 2025-12-17 | 12.78 | $11.80 | 5675 |
| 2025-12-16 | 12.88 | $11.90 | 4211 |
| 2025-12-15 | 12.97 | $11.90 | 6907 |
| 2025-12-12 | 13.07 | $12.17 | 16800 |
| 2025-12-11 | 13.14 | $12.17 | 78712 |
| 2025-12-10 | 13.22 | $15.02 | 1.6M |
| 2025-12-09 | 13.02 | $17.50 | 1.9M |
| 2025-12-08 | 12.56 | $12.30 | 5 |
| 2025-12-05 | 12.60 | $12.30 | 1 |
| 2025-12-04 | 12.64 | $12.30 | 6224 |
| 2025-12-03 | 12.68 | $12.66 | 502 |
| 2025-12-02 | 12.68 | $12.61 | — |
| 2025-12-01 | 12.70 | $12.61 | 1705 |
| 2025-11-28 | 12.71 | $12.51 | 40 |
| 2025-11-26 | 12.73 | $12.51 | — |
| 2025-11-25 | 12.76 | $12.51 | 40 |
| 2025-11-24 | 12.79 | $12.51 | 300 |
| 2025-11-21 | 12.82 | $12.71 | 17 |
| 2025-11-20 | 12.83 | $12.71 | 200 |
| 2025-11-19 | 12.84 | $12.81 | 27 |
| 2025-11-18 | 12.84 | $12.81 | 214 |
| 2025-11-17 | 12.84 | $12.85 | 1 |
| 2025-11-14 | 12.83 | $12.85 | 21 |
| 2025-11-13 | 12.82 | $12.85 | 201 |
| 2025-11-12 | 12.81 | $13.30 | 600 |
| 2025-11-11 | 12.75 | $13.42 | 900 |
| 2025-11-10 | 12.67 | $12.51 | 7 |
| 2025-11-07 | 12.68 | $12.51 | 2531 |
| 2025-11-06 | 12.69 | $12.60 | 623 |
| 2025-11-05 | 12.69 | $12.51 | 1411 |
| 2025-11-04 | 12.70 | $12.60 | 1200 |
| 2025-11-03 | 12.69 | $12.71 | 800 |
| 2025-10-31 | 12.68 | $13.01 | 2 |
| 2025-10-30 | 12.63 | $13.01 | 1500 |
| 2025-10-29 | 12.57 | $13.00 | 1 |
| 2025-10-28 | 12.52 | $13.00 | 4216 |
| 2025-10-27 | 12.46 | $12.89 | 1918 |
| 2025-10-24 | 12.41 | $12.69 | 1413 |
| 2025-10-23 | 12.38 | $12.50 | 22901 |
| 2025-10-22 | 12.37 | $12.52 | 6900 |
| 2025-10-21 | 12.35 | $12.47 | 13425 |
| 2025-10-20 | 12.33 | $12.34 | 13616 |
| 2025-10-17 | 12.33 | $12.50 | 2727 |
| 2025-10-16 | 12.31 | $12.34 | 700 |
| 2025-10-15 | 12.31 | $12.44 | 3601 |
| 2025-10-14 | 12.30 | $12.34 | 6298 |
| 2025-10-13 | 12.29 | $12.27 | 8 |
| 2025-10-10 | 12.30 | $12.27 | 8 |
| 2025-10-09 | 12.30 | $12.27 | 894 |
| 2025-10-08 | 12.30 | $12.27 | 894 |
| 2025-10-07 | 12.30 | $12.27 | 894 |
| 2025-10-06 | 12.31 | $12.27 | 900 |
| 2025-10-03 | 12.31 | $12.32 | — |
| 2025-10-02 | 12.30 | $12.32 | 93 |
| 2025-10-01 | 12.30 | $12.32 | 2 |
| 2025-09-30 | 12.30 | $12.32 | 2 |
| 2025-09-29 | 12.29 | $12.32 | 446 |
| 2025-09-26 | 12.29 | $12.32 | 40 |
| 2025-09-25 | 12.28 | $12.32 | — |
| 2025-09-24 | 12.27 | $12.32 | 1 |
| 2025-09-23 | 12.27 | $12.32 | 1 |
| 2025-09-22 | 12.26 | $12.32 | 3 |
| 2025-09-19 | 12.25 | $12.32 | 3 |
| 2025-09-18 | 12.23 | $12.32 | 2000 |
| 2025-09-17 | 12.22 | $12.30 | 700 |
| 2025-09-16 | 12.21 | $12.23 | 2 |
| 2025-09-15 | 12.20 | $12.23 | 9 |
| 2025-09-12 | 12.19 | $12.23 | — |
| 2025-09-11 | 12.18 | $12.23 | 4 |
| 2025-09-10 | 12.18 | $12.23 | 1 |
| 2025-09-09 | 12.17 | $12.23 | 1 |
| 2025-09-08 | 12.16 | $12.23 | 4 |
| 2025-09-05 | 12.14 | $12.23 | — |
| 2025-09-04 | 12.13 | $12.23 | 136 |
| 2025-09-03 | 12.12 | $12.26 | 100 |
| 2025-09-02 | 12.11 | $12.23 | 600 |
| 2025-08-29 | 12.10 | $12.23 | 600 |
| 2025-08-28 | 12.08 | $12.23 | 237 |
| 2025-08-27 | 12.07 | $12.05 | 2 |
| 2025-08-26 | 12.08 | $12.05 | 39 |
| 2025-08-25 | 12.08 | $12.05 | 1 |
| 2025-08-22 | 12.09 | $12.05 | 1 |
| 2025-08-21 | 12.09 | $12.05 | — |
| 2025-08-20 | 12.10 | $12.05 | — |
| 2025-08-19 | 12.11 | $12.05 | 198 |
| 2025-08-18 | 12.11 | $12.05 | 1 |
| 2025-08-15 | 12.12 | $12.05 | 1 |
| 2025-08-14 | 12.13 | $12.05 | 2 |
| 2025-08-13 | 12.13 | $12.05 | 500 |
| 2025-08-12 | 12.14 | $12.05 | 1227 |
| 2025-08-11 | 12.14 | $12.19 | 28 |
| 2025-08-08 | 12.14 | $12.19 | 100 |
| 2025-08-07 | 12.13 | $12.16 | 4 |
| 2025-08-06 | 12.12 | $12.16 | 6 |
| 2025-08-05 | 12.11 | $12.16 | 1 |
| 2025-08-04 | 12.10 | $12.16 | 6400 |
| 2025-08-01 | 12.09 | $12.16 | 35 |
| 2025-07-31 | 12.08 | $12.16 | 1399 |
| 2025-07-30 | 12.07 | $12.16 | 1400 |
| 2025-07-29 | 12.06 | $12.16 | 10 |
| 2025-07-28 | 12.05 | $12.16 | — |
| 2025-07-25 | 12.04 | $12.16 | 401 |
| 2025-07-24 | 12.02 | $12.05 | 20 |
| 2025-07-23 | 12.02 | $12.05 | 1200 |
| 2025-07-22 | 12.02 | $12.02 | 1 |
| 2025-07-21 | 12.01 | $12.02 | 41 |
| 2025-07-18 | 12.01 | $12.02 | 7 |
| 2025-07-17 | 12.02 | $12.02 | 1 |
| 2025-07-16 | 12.02 | $12.02 | 1 |
| 2025-07-15 | 12.02 | $12.02 | 200 |
| 2025-07-14 | 12.03 | $12.02 | 200 |
| 2025-07-11 | 12.03 | $12.02 | 200 |
| 2025-07-10 | 12.04 | $12.02 | 10 |
| 2025-07-09 | 12.05 | $12.02 | 1 |
| 2025-07-08 | 12.05 | $12.02 | 1700 |
| 2025-07-07 | 12.06 | $12.01 | 4 |
| 2025-07-03 | 12.07 | $12.01 | 226 |
| 2025-07-02 | 12.08 | $11.98 | 600 |
| 2025-07-01 | 12.09 | $12.01 | 1600 |
| 2025-06-30 | 12.10 | $11.99 | 5100 |
| 2025-06-27 | 12.11 | $12.00 | 178 |
| 2025-06-26 | 12.13 | $12.00 | 4104 |
| 2025-06-25 | 12.14 | $11.99 | 1 |
| 2025-06-24 | 12.15 | $11.99 | 9600 |
| 2025-06-23 | 12.17 | $11.82 | 60113 |
| 2025-06-20 | 12.20 | $12.50 | 19 |
| 2025-06-18 | 12.16 | $12.50 | 4343 |
| 2025-06-17 | 12.12 | $11.97 | 3904 |
| 2025-06-16 | 12.13 | $12.22 | 25 |
| 2025-06-13 | 12.11 | $12.22 | 4 |
| 2025-06-12 | 12.10 | $12.22 | — |
| 2025-06-11 | 12.08 | $12.22 | 2100 |
| 2025-06-10 | 12.06 | $12.11 | 6 |
| 2025-06-09 | 12.04 | $12.11 | 2 |
| 2025-06-06 | 12.03 | $12.11 | 2 |
| 2025-06-05 | 12.01 | $12.11 | 1 |
| 2025-06-04 | 12.00 | $12.11 | 35 |
| 2025-06-03 | 11.98 | $12.11 | 4 |
| 2025-06-02 | 11.96 | $12.11 | 4 |
| 2025-05-30 | 11.94 | $12.11 | 1 |
| 2025-05-29 | 11.91 | $12.11 | — |
| 2025-05-28 | 11.89 | $12.11 | 300 |
| 2025-05-27 | 11.86 | $11.82 | 240 |
| 2025-05-23 | 11.87 | $11.95 | — |
| 2025-05-22 | 11.86 | $11.95 | 25 |
| 2025-05-21 | 11.85 | $11.95 | 14 |
| 2025-05-20 | 11.84 | $11.95 | 124 |
| 2025-05-19 | 11.83 | $11.92 | — |
| 2025-05-16 | 11.82 | $11.92 | 68900 |
| 2025-05-15 | 11.81 | $11.79 | — |
| 2025-05-14 | 11.81 | $11.79 | — |
| 2025-05-13 | 11.82 | $11.79 | — |
| 2025-05-12 | 11.82 | $11.79 | — |
| 2025-05-09 | 11.83 | $11.79 | — |
| 2025-05-08 | 11.84 | $11.79 | — |
| 2025-05-07 | 11.84 | $11.79 | — |
| 2025-05-06 | 11.85 | $11.79 | — |
| 2025-05-05 | 11.86 | $11.79 | — |
| 2025-05-02 | 11.87 | $11.79 | — |
| 2025-05-01 | 11.88 | $11.79 | — |
| 2025-04-30 | 11.89 | $11.79 | — |
| 2025-04-29 | 11.91 | $11.79 | 355 |
| 2025-04-28 | 11.92 | $11.98 | 132 |
| 2025-04-25 | 11.91 | $11.98 | — |
| 2025-04-24 | 11.90 | $11.98 | 1500 |
| 2025-04-23 | 11.89 | $11.80 | 111 |
| 2025-04-22 | 11.90 | $11.90 | 842 |
| 2025-04-21 | 11.90 | $11.79 | 126 |
| 2025-04-17 | 11.90 | $11.99 | 420 |
| 2025-04-16 | 11.89 | $11.85 | — |
| 2025-04-15 | 11.89 | $11.85 | — |
| 2025-04-14 | 11.89 | $11.85 | 710 |
| 2025-04-11 | 11.89 | $12.11 | 402 |
| 2025-04-10 | 11.86 | $11.88 | — |
| 2025-04-09 | 11.85 | $11.88 | 1043 |
| 2025-04-08 | 11.85 | $11.90 | 344 |
| 2025-04-07 | 11.83 | $11.97 | — |
| 2025-04-04 | 11.82 | $11.97 | — |
| 2025-04-03 | 11.80 | $11.97 | — |
| 2025-04-02 | 11.77 | $11.97 | 106 |
| 2025-04-01 | 11.75 | $11.89 | 130 |
| 2025-03-31 | 11.73 | $11.89 | 36145 |
| 2025-03-28 | 11.72 | $11.72 | — |
| 2025-03-27 | 11.72 | $11.72 | — |
| 2025-03-26 | 11.71 | $11.72 | — |
| 2025-03-25 | 11.71 | $11.72 | 10619 |
| 2025-03-24 | 11.71 | $11.72 | 411 |
| 2025-03-21 | 11.71 | $11.78 | 1 |
| 2025-03-20 | 11.70 | $11.78 | 500 |
| 2025-03-19 | 11.69 | $11.78 | 1309 |
| 2025-03-18 | 11.68 | $11.66 | — |
| 2025-03-17 | 11.68 | $11.66 | — |
| 2025-03-14 | 11.68 | $11.66 | — |
| 2025-03-13 | 11.68 | $11.66 | — |
| 2025-03-12 | 11.68 | $11.66 | 204 |
| 2025-03-11 | 11.69 | $11.73 | — |
| 2025-03-10 | 11.68 | $11.73 | — |
| 2025-03-07 | 11.68 | $11.73 | 1421 |
| 2025-03-06 | 11.68 | $11.70 | — |
| 2025-03-05 | 11.68 | $11.70 | 3340 |
| 2025-03-04 | 11.68 | $11.65 | 11300 |
| 2025-03-03 | 11.68 | $11.65 | — |
| 2025-02-28 | 11.69 | $11.65 | — |
| 2025-02-27 | 11.69 | $11.65 | — |
| 2025-02-26 | 11.70 | $11.65 | — |
| 2025-02-25 | 11.71 | $11.65 | 100 |
| 2025-02-24 | 11.71 | $11.61 | 506 |
| 2025-02-21 | 11.72 | $11.65 | 200 |
| 2025-02-20 | 11.73 | $11.78 | 445 |
| 2025-02-19 | 11.73 | $11.69 | — |
| 2025-02-18 | 11.74 | $11.69 | 302 |
| 2025-02-14 | 11.74 | $11.70 | — |
| 2025-02-13 | 11.74 | $11.70 | — |
| 2025-02-12 | 11.74 | $11.70 | 110 |
| 2025-02-11 | 11.74 | $11.70 | 3616 |
| 2025-02-10 | 11.73 | $11.89 | 1502 |
| 2025-02-07 | 11.71 | $11.74 | 1934 |
| 2025-02-06 | 11.70 | $11.74 | 2940 |
| 2025-02-05 | 11.69 | $11.73 | 19197 |
| 2025-02-04 | 11.68 | $11.75 | 600 |
| 2025-02-03 | 11.67 | $11.85 | 422 |
| 2025-01-31 | 11.64 | $11.68 | 813 |
| 2025-01-30 | 11.63 | $11.72 | — |
| 2025-01-29 | 11.62 | $11.72 | — |
| 2025-01-28 | 11.60 | $11.72 | 1420 |
| 2025-01-27 | 11.58 | $11.75 | 13800 |
| 2025-01-24 | 11.56 | $11.70 | 23200 |
| 2025-01-23 | 11.54 | $12.06 | 300 |
| 2025-01-22 | 11.49 | $11.74 | 1000 |
| 2025-01-21 | 11.46 | $11.42 | — |
| 2025-01-17 | 11.46 | $11.42 | — |
| 2025-01-16 | 11.46 | $11.42 | 49 |
| 2025-01-15 | 11.46 | $11.42 | — |
| 2025-01-14 | 11.47 | $11.42 | — |
| 2025-01-13 | 11.47 | $11.42 | — |
| 2025-01-10 | 11.47 | $11.42 | 1410 |
| 2025-01-08 | 11.47 | $11.90 | 542 |
| 2025-01-07 | 11.42 | $11.42 | 400 |
| 2025-01-06 | 11.42 | $11.34 | 400 |
| 2025-01-03 | 11.43 | $11.45 | 240 |
| 2025-01-02 | 11.42 | $11.45 | 288 |
| 2024-12-31 | 11.42 | $11.59 | — |
| 2024-12-30 | 11.40 | $11.59 | 3616 |
| 2024-12-27 | 11.37 | $11.40 | 86143 |
| 2024-12-26 | 11.37 | $11.45 | 200 |
| 2024-12-24 | 11.36 | $11.36 | — |
| 2024-12-23 | 11.36 | $11.36 | — |
| 2024-12-20 | 11.36 | $11.36 | 4400 |
| 2024-12-19 | 11.36 | $11.36 | — |
| 2024-12-18 | 11.35 | $11.36 | — |
| 2024-12-17 | 11.35 | $11.36 | 2125 |
| 2024-12-16 | 11.35 | $11.36 | 1400 |
| 2024-12-13 | 11.34 | $11.36 | 112000 |
| 2024-12-12 | 11.34 | $11.44 | 194900 |
| 2024-12-11 | 11.33 | $11.38 | 410467 |
| 2024-12-10 | 11.32 | $11.39 | 9601 |
| 2024-12-09 | 11.31 | $11.34 | — |
| 2024-12-06 | 11.31 | $11.34 | 65723 |
| 2024-12-05 | 11.30 | $11.33 | 8907 |
| 2024-12-04 | 11.30 | $11.30 | 1000 |
| 2024-12-03 | 11.30 | $11.34 | 301 |
| 2024-12-02 | 11.30 | $11.34 | 77546 |
| 2024-11-29 | 11.29 | $11.32 | — |
| 2024-11-27 | 11.29 | $11.32 | 504 |
| 2024-11-26 | 11.28 | $11.32 | 153524 |
| 2024-11-25 | 11.28 | $11.28 | — |
| 2024-11-22 | 11.28 | $11.28 | — |
| 2024-11-21 | 11.27 | $11.28 | — |
| 2024-11-20 | 11.27 | $11.28 | 900 |
| 2024-11-19 | 11.27 | $11.28 | 3600 |
| 2024-11-18 | 11.27 | $11.27 | 28900 |
| 2024-11-15 | 11.27 | $11.28 | 900 |
| 2024-11-14 | 11.27 | $11.28 | 300 |
| 2024-11-13 | 11.27 | $11.30 | 2343 |
| 2024-11-12 | 11.26 | $11.27 | 3904 |
| 2024-11-11 | 11.26 | $11.27 | — |
| 2024-11-08 | 11.26 | $11.27 | 600 |
| 2024-11-07 | 11.25 | $11.27 | 652 |
| 2024-11-06 | 11.25 | $11.27 | — |
| 2024-11-05 | 11.25 | $11.27 | 12500 |
| 2024-11-04 | 11.24 | $11.28 | 126 |
| 2024-11-01 | 11.24 | $11.25 | — |
| 2024-10-31 | 11.24 | $11.25 | — |
| 2024-10-30 | 11.24 | $11.25 | 2302 |
| 2024-10-29 | 11.23 | $11.25 | — |
| 2024-10-28 | 11.23 | $11.25 | — |
| 2024-10-25 | 11.23 | $11.25 | — |
| 2024-10-24 | 11.23 | $11.25 | — |
| 2024-10-23 | 11.22 | $11.25 | — |
| 2024-10-22 | 11.22 | $11.25 | — |
| 2024-10-21 | 11.22 | $11.25 | 210 |
| 2024-10-18 | 11.21 | $11.20 | — |
| 2024-10-17 | 11.21 | $11.20 | — |
| 2024-10-16 | 11.21 | $11.20 | — |
| 2024-10-15 | 11.21 | $11.20 | 143 |
| 2024-10-14 | 11.22 | $11.23 | — |
| 2024-10-11 | 11.21 | $11.23 | 126 |
| 2024-10-10 | 11.21 | $11.23 | 15000 |
| 2024-10-09 | 11.21 | $11.22 | 55222 |
| 2024-10-08 | 11.20 | $11.23 | 126026 |
| 2024-10-07 | 11.20 | $11.22 | — |
| 2024-10-04 | 11.20 | $11.22 | 250249 |
| 2024-10-03 | 11.20 | $11.21 | — |
| 2024-10-02 | 11.19 | $11.21 | — |
| 2024-10-01 | 11.19 | $11.21 | 100 |
| 2024-09-30 | 11.19 | $11.21 | 8002 |
| 2024-09-27 | 11.19 | $11.20 | — |
| 2024-09-26 | 11.19 | $11.20 | 848 |
| 2024-09-25 | 11.18 | $11.18 | — |
| 2024-09-24 | 11.18 | $11.18 | 2633 |
| 2024-09-23 | 11.18 | $11.20 | 1509 |
| 2024-09-20 | 11.18 | $11.18 | — |
| 2024-09-19 | 11.18 | $11.18 | 1347 |
| 2024-09-18 | 11.18 | $11.19 | 1717 |
| 2024-09-17 | 11.18 | $11.20 | 233900 |
| 2024-09-16 | 11.18 | $11.18 | — |
| 2024-09-13 | 11.18 | $11.18 | 123030 |
| 2024-09-12 | 11.18 | $11.18 | 25504 |
| 2024-09-11 | 11.18 | $11.18 | 337 |
| 2024-09-10 | 11.18 | $11.18 | — |
| 2024-09-09 | 11.18 | $11.18 | 100 |
| 2024-09-06 | 11.18 | $11.18 | — |
| 2024-09-05 | 11.17 | $11.18 | 500 |
| 2024-09-04 | 11.17 | $11.18 | — |
| 2024-09-03 | 11.17 | $11.18 | — |
| 2024-08-30 | 11.16 | $11.18 | — |
| 2024-08-29 | 11.16 | $11.18 | — |
| 2024-08-28 | 11.16 | $11.18 | 100005 |
| 2024-08-27 | 11.15 | $11.21 | — |
| 2024-08-26 | 11.14 | $11.21 | — |
| 2024-08-23 | 11.14 | $11.21 | — |
| 2024-08-22 | 11.13 | $11.21 | 1700 |
| 2024-08-21 | 11.12 | $11.15 | 3400 |
| 2024-08-20 | 11.11 | $11.13 | 1500 |
| 2024-08-19 | 11.11 | $11.12 | 5800 |
| 2024-08-16 | 11.11 | $11.12 | 100 |
| 2024-08-15 | 11.11 | $11.12 | 2416 |
| 2024-08-14 | 11.11 | $11.11 | — |
| 2024-08-13 | 11.10 | $11.11 | 3010 |
| 2024-08-12 | 11.10 | $11.12 | — |
| 2024-08-09 | 11.10 | $11.12 | — |
| 2024-08-08 | 11.10 | $11.12 | — |
| 2024-08-07 | 11.10 | $11.12 | 6500 |
| 2024-08-06 | 11.09 | $11.11 | 1828 |
| 2024-08-05 | 11.09 | $11.10 | 3000 |
| 2024-08-02 | 11.09 | $11.10 | 25017 |
| 2024-08-01 | 11.08 | $11.10 | 6800 |
| 2024-07-31 | 11.08 | $11.10 | 6300 |
| 2024-07-30 | 11.08 | $11.09 | 8708 |
| 2024-07-29 | 11.08 | $11.09 | 25219 |
| 2024-07-26 | 11.07 | $11.09 | 1016 |
| 2024-07-25 | 11.07 | $11.09 | 2740 |
| 2024-07-24 | 11.07 | $11.09 | 4347 |
| 2024-07-23 | 11.07 | $11.09 | 5707 |
| 2024-07-22 | 11.06 | $11.07 | 2627 |
| 2024-07-19 | 11.06 | $11.07 | 1742 |
| 2024-07-18 | 11.06 | $11.07 | 50448 |
| 2024-07-17 | 11.05 | $11.09 | 2757 |
| 2024-07-16 | 11.05 | $11.08 | 191 |
| 2024-07-15 | 11.04 | $11.08 | 49440 |
| 2024-07-12 | 11.04 | $11.07 | 4031 |
| 2024-07-11 | 11.03 | $11.07 | 619761 |
| 2024-07-10 | 11.03 | $11.06 | 101857 |
| 2024-07-09 | 11.02 | $11.03 | 6753 |
| 2024-07-08 | 11.02 | $11.04 | 1588 |
| 2024-07-03 | 11.02 | $11.06 | 124 |
| 2024-07-02 | 11.01 | $11.04 | 5494 |
| 2024-07-01 | 11.01 | $11.02 | 3970 |
| 2024-06-27 | 11.00 | $11.04 | 2663 |
| 2024-06-26 | 11.00 | $11.03 | 270 |
| 2024-06-25 | 10.99 | $11.02 | 517 |
| 2024-06-24 | 10.99 | $11.02 | 6850 |
| 2024-06-21 | 10.98 | $11.01 | 81227 |
| 2024-06-20 | 10.98 | $11.01 | 579 |
| 2024-06-17 | 10.97 | $11.00 | 2964 |
| 2024-06-14 | 10.97 | $11.00 | 39922 |
| 2024-06-13 | 10.96 | $11.00 | 3287 |
| 2024-06-11 | 10.96 | $10.99 | 350834 |
| 2024-06-10 | 10.95 | $10.98 | 371 |
| 2024-06-05 | 10.95 | $10.98 | 616 |
| 2024-06-04 | 10.95 | $10.97 | 13752 |
| 2024-06-03 | 10.94 | $10.97 | 40002 |
| 2024-05-29 | 10.94 | $10.97 | 25409 |
| 2024-05-28 | 10.94 | $10.96 | 100 |
| 2024-05-24 | 10.93 | $10.96 | — |
| 2024-05-23 | 10.93 | $10.96 | — |
| 2024-05-21 | 10.93 | $10.96 | 10003 |
| 2024-05-16 | 10.92 | $10.95 | 2041 |
| 2024-05-14 | 10.92 | $10.95 | 3015 |
| 2024-05-13 | 10.92 | $10.93 | 1263 |
| 2024-05-09 | 10.91 | $10.87 | 2 |
| 2024-05-07 | 10.92 | $10.87 | 5735 |
| 2024-05-06 | 10.92 | $10.93 | 570 |
| 2024-05-03 | 10.92 | $10.93 | 174 |
| 2024-05-02 | 10.92 | $10.90 | 216 |
| 2024-05-01 | 10.92 | $10.94 | 29006 |
| 2024-04-30 | 10.91 | $10.93 | 215 |
| 2024-04-26 | 10.91 | $10.93 | 124 |
| 2024-04-25 | 10.91 | $10.93 | 124 |
| 2024-04-24 | 10.91 | $10.94 | 239 |
| 2024-04-23 | 10.90 | $10.94 | 28838 |
| 2024-04-17 | 10.90 | $10.92 | 2785 |
| 2024-04-16 | 10.89 | $10.92 | 56186 |
| 2024-04-15 | 10.89 | $10.91 | 73540 |
| 2024-04-10 | 10.88 | $10.90 | 1907 |
| 2024-04-09 | 10.88 | $10.90 | 26666 |
| 2024-04-08 | 10.88 | $10.90 | 34142 |
| 2024-04-05 | 10.88 | $10.89 | 67676 |
| 2024-04-04 | 10.87 | $10.89 | 6031 |
| 2024-04-03 | 10.87 | $10.89 | 10123 |
| 2024-04-02 | 10.87 | $10.88 | 7366 |
| 2024-04-01 | 10.86 | $10.88 | 2437 |
| 2024-03-28 | 10.86 | $10.88 | 3701 |
| 2024-03-27 | 10.86 | $10.88 | 2502 |
| 2024-03-26 | 10.85 | $10.88 | 1443 |
| 2024-03-25 | 10.85 | $10.88 | 601 |
| 2024-03-22 | 10.84 | $10.87 | 212 |
| 2024-03-21 | 10.84 | $10.86 | 659 |
| 2024-03-20 | 10.84 | $10.86 | 13412 |
| 2024-03-19 | 10.83 | $10.87 | 125001 |
| 2024-03-18 | 10.83 | $10.87 | 3799 |
| 2024-03-15 | 10.82 | $10.85 | 5 |
| 2024-03-13 | 10.82 | $10.86 | 163249 |
| 2024-03-11 | 10.82 | $10.84 | 402 |
| 2024-03-08 | 10.81 | $10.84 | 492142 |
| 2024-03-07 | 10.81 | $10.83 | 88938 |
| 2024-03-05 | 10.81 | $10.80 | 2665 |
| 2024-03-04 | 10.81 | $10.80 | 7916 |
| 2024-02-28 | 10.81 | $10.80 | 1829 |
| 2024-02-27 | 10.81 | $10.80 | 129 |
| 2024-02-26 | 10.81 | $10.80 | 235 |
| 2024-02-23 | 10.81 | $10.81 | 303 |
| 2024-02-22 | 10.81 | $10.81 | 134 |
| 2024-02-21 | 10.81 | $10.81 | 102 |
| 2024-02-20 | 10.81 | $10.80 | 201 |
| 2024-02-16 | 10.81 | $10.80 | 178 |
| 2024-02-15 | 10.80 | $10.83 | — |
| 2024-02-14 | 10.80 | $10.83 | — |
| 2024-02-13 | 10.79 | $10.83 | — |
| 2024-02-12 | 10.79 | $10.83 | — |
| 2024-02-09 | 10.78 | $10.83 | — |
| 2024-02-08 | 10.78 | $10.83 | 5141 |
| 2024-02-07 | 10.77 | $10.82 | 12618 |
| 2024-02-06 | 10.77 | $10.79 | — |
| 2024-02-05 | 10.77 | $10.79 | — |
| 2024-02-02 | 10.76 | $10.79 | 1142 |
| 2024-02-01 | 10.76 | $10.76 | — |
| 2024-01-31 | 10.76 | $10.76 | 169759 |
| 2024-01-30 | 10.76 | $10.76 | 115662 |
| 2024-01-29 | 10.76 | $10.76 | 1044 |
| 2024-01-26 | 10.76 | $10.76 | 100 |
| 2024-01-25 | 10.76 | $10.76 | 173150 |
| 2024-01-24 | 10.76 | $10.75 | — |
| 2024-01-23 | 10.75 | $10.75 | 1204 |
| 2024-01-22 | 10.75 | $10.75 | 15072 |
| 2024-01-19 | 10.75 | $10.75 | 35777 |
| 2024-01-18 | 10.75 | $10.77 | — |
| 2024-01-17 | 10.75 | $10.77 | — |
| 2024-01-16 | 10.74 | $10.77 | 5702 |
| 2024-01-12 | 10.74 | $10.77 | 327 |
| 2024-01-11 | 10.73 | $10.75 | 364474 |
| 2024-01-10 | 10.73 | $10.77 | — |
| 2024-01-09 | 10.72 | $10.77 | 1205 |
| 2024-01-08 | 10.71 | $10.80 | 12404 |
| 2024-01-05 | 10.70 | $10.73 | — |
| 2024-01-04 | 10.70 | $10.73 | 180098 |
| 2024-01-03 | 10.70 | $10.73 | 209384 |
| 2024-01-02 | 10.69 | $10.71 | 213 |
| 2023-12-29 | 10.69 | $10.73 | 434 |
| 2023-12-28 | 10.68 | $10.71 | — |
| 2023-12-27 | 10.68 | $10.71 | 296 |
| 2023-12-26 | 10.68 | $10.69 | — |
| 2023-12-22 | 10.67 | $10.69 | 12106 |
| 2023-12-21 | 10.67 | $10.69 | 2515 |
| 2023-12-20 | 10.67 | $10.69 | 11730 |
| 2023-12-19 | 10.67 | $10.69 | 4817 |
| 2023-12-18 | 10.66 | $10.67 | 99534 |
| 2023-12-15 | 10.66 | $10.67 | 100 |
| 2023-12-14 | 10.66 | $10.67 | — |
| 2023-12-13 | 10.66 | $10.67 | 3567 |
| 2023-12-12 | 10.66 | $10.66 | — |
| 2023-12-11 | 10.65 | $10.66 | — |
| 2023-12-08 | 10.65 | $10.66 | — |
| 2023-12-07 | 10.65 | $10.66 | — |
| 2023-12-06 | 10.65 | $10.66 | — |
| 2023-12-05 | 10.65 | $10.66 | 5156 |
| 2023-12-04 | 10.65 | $10.66 | 96993 |
| 2023-12-01 | 10.64 | $10.66 | — |
| 2023-11-30 | 10.64 | $10.66 | 100 |
| 2023-11-29 | 10.64 | $10.66 | 1000 |
| 2023-11-28 | 10.63 | $10.66 | 4573 |
| 2023-11-27 | 10.63 | $10.67 | 17800 |
| 2023-11-24 | 10.62 | $10.63 | 400 |
| 2023-11-22 | 10.62 | $10.63 | — |
| 2023-11-21 | 10.62 | $10.63 | 10619 |
| 2023-11-20 | 10.62 | $10.63 | — |
| 2023-11-17 | 10.62 | $10.63 | — |
| 2023-11-16 | 10.62 | $10.63 | 21297 |
| 2023-11-15 | 10.61 | $10.63 | — |
| 2023-11-14 | 10.61 | $10.63 | 7156 |
| 2023-11-13 | 10.61 | $10.63 | — |
| 2023-11-10 | 10.61 | $10.63 | 100044 |
| 2023-11-09 | 10.60 | $10.63 | 147206 |
| 2023-11-08 | 10.60 | $10.61 | 8885 |
| 2023-11-07 | 10.60 | $10.61 | 2200 |
| 2023-11-06 | 10.60 | $10.60 | — |
| 2023-11-03 | 10.60 | $10.60 | — |
| 2023-11-02 | 10.59 | $10.60 | — |
| 2023-11-01 | 10.59 | $10.60 | 1100 |
| 2023-10-31 | 10.59 | $10.61 | 103010 |
| 2023-10-30 | 10.59 | $10.60 | 102009 |
| 2023-10-27 | 10.59 | $10.63 | 1607 |
| 2023-10-26 | 10.58 | $10.59 | — |
| 2023-10-25 | 10.58 | $10.59 | — |
| 2023-10-24 | 10.58 | $10.59 | — |
| 2023-10-23 | 10.58 | $10.59 | — |
| 2023-10-20 | 10.58 | $10.59 | 25000 |
| 2023-10-19 | 10.58 | $10.57 | — |
| 2023-10-18 | 10.58 | $10.57 | 1089 |
| 2023-10-17 | 10.58 | $10.58 | 38553 |
| 2023-10-16 | 10.58 | $10.61 | 496 |
| 2023-10-13 | 10.57 | $10.56 | 7013 |
| 2023-10-12 | 10.57 | $10.59 | 6427 |
| 2023-10-11 | 10.57 | $10.57 | 3117 |
| 2023-10-10 | 10.57 | $10.58 | — |
| 2023-10-09 | 10.57 | $10.58 | 100 |
| 2023-10-06 | 10.57 | $10.58 | — |
| 2023-10-05 | 10.56 | $10.58 | 100482 |
| 2023-10-04 | 10.56 | $10.57 | 133320 |
| 2023-10-03 | 10.56 | $10.56 | 12045 |
| 2023-10-02 | 10.56 | $10.57 | 119085 |
| 2023-09-29 | 10.56 | $10.56 | 300 |
| 2023-09-28 | 10.55 | $10.57 | 37501 |
| 2023-09-27 | 10.55 | $10.57 | 12083 |
| 2023-09-26 | 10.55 | $10.56 | 4277 |
| 2023-09-25 | 10.55 | $10.56 | 6705 |
| 2023-09-22 | 10.54 | $10.55 | 26497 |
| 2023-09-21 | 10.54 | $10.57 | 219751 |
| 2023-09-20 | 10.54 | $10.57 | 1.2M |
| 2023-09-19 | 10.53 | $10.56 | 85961 |
| 2023-09-18 | 10.53 | $10.55 | 138432 |
| 2023-09-15 | 10.53 | $10.55 | 160597 |
| 2023-09-14 | 10.53 | $10.54 | 53311 |
| 2023-09-13 | 10.52 | $10.54 | — |
| 2023-09-12 | 10.52 | $10.54 | 82098 |
| 2023-09-11 | 10.52 | $10.54 | 153440 |
| 2023-09-08 | 10.52 | $10.52 | — |
| 2023-09-07 | 10.51 | $10.52 | 9150 |
| 2023-09-06 | 10.51 | $10.52 | 2163 |
| 2023-09-05 | 10.51 | $10.52 | — |
| 2023-09-01 | 10.51 | $10.52 | — |
| 2023-08-31 | 10.51 | $10.52 | 463 |
| 2023-08-30 | 10.50 | $10.51 | — |
| 2023-08-29 | 10.50 | $10.51 | 926 |
| 2023-08-28 | 10.50 | $10.50 | — |
| 2023-08-25 | 10.50 | $10.50 | 12723 |
| 2023-08-24 | 10.50 | $10.63 | 154 |
| 2023-08-23 | 10.48 | $10.49 | — |
| 2023-08-22 | 10.48 | $10.49 | — |
| 2023-08-21 | 10.48 | $10.49 | 20135 |
| 2023-08-18 | 10.48 | $10.49 | 658 |
| 2023-08-17 | 10.47 | $10.49 | 440 |
| 2023-08-16 | 10.47 | $10.49 | — |
| 2023-08-15 | 10.47 | $10.49 | — |
| 2023-08-14 | 10.46 | $10.49 | 7500 |
| 2023-08-11 | 10.46 | $10.47 | 100 |
| 2023-08-10 | 10.46 | $10.47 | 400 |
| 2023-08-09 | 10.46 | $10.47 | — |
| 2023-08-08 | 10.46 | $10.47 | — |
| 2023-08-07 | 10.46 | $10.47 | — |
| 2023-08-04 | 10.46 | $10.47 | 26000 |
| 2023-08-03 | 10.46 | $10.47 | 100 |
| 2023-08-02 | 10.45 | $10.46 | 100 |
| 2023-08-01 | 10.45 | $10.46 | 103300 |
| 2023-07-31 | 10.45 | $10.45 | 100 |
| 2023-07-28 | 10.45 | $10.45 | 15600 |
| 2023-07-27 | 10.45 | $10.45 | 344300 |
| 2023-07-26 | 10.45 | $10.45 | 100000 |
| 2023-07-25 | 10.45 | $10.44 | — |
| 2023-07-24 | 10.46 | $10.44 | — |
| 2023-07-21 | 10.46 | $10.44 | 100500 |
| 2023-07-20 | 10.46 | $10.44 | 60400 |
| 2023-07-19 | 10.46 | $10.45 | 11200 |
| 2023-07-18 | 10.46 | $10.45 | 100 |
| 2023-07-17 | 10.45 | $10.48 | — |
| 2023-07-14 | 10.45 | $10.48 | 100 |
| 2023-07-13 | 10.44 | $10.48 | — |
| 2023-07-12 | 10.44 | $10.48 | — |
| 2023-07-11 | 10.43 | $10.48 | 1700 |
| 2023-07-10 | 10.42 | $10.46 | — |
| 2023-07-07 | 10.42 | $10.46 | 1600 |
| 2023-07-06 | 10.41 | $10.47 | 100 |
| 2023-07-05 | 10.40 | $10.50 | 100 |
| 2023-07-03 | 10.39 | $10.39 | — |
| 2023-06-30 | 10.39 | $10.39 | — |
| 2023-06-29 | 10.39 | $10.39 | 300 |
| 2023-06-28 | 10.39 | $10.44 | 100 |
| 2023-06-27 | 10.38 | $10.45 | 100 |
| 2023-06-26 | 10.37 | $10.45 | 35300 |
| 2023-06-23 | 10.36 | $10.39 | 5500 |
| 2023-06-22 | 10.36 | $10.37 | — |
| 2023-06-21 | 10.36 | $10.37 | 51000 |
| 2023-06-20 | 10.36 | $10.37 | 28100 |
| 2023-06-16 | 10.35 | $10.37 | 500 |
| 2023-06-15 | 10.35 | $10.37 | 1900 |
| 2023-06-14 | 10.35 | $10.37 | 200 |
| 2023-06-13 | 10.34 | $10.34 | 400 |
| 2023-06-12 | 10.34 | $10.38 | 3200 |
| 2023-06-09 | 10.34 | $10.36 | 48600 |
| 2023-06-08 | 10.34 | $10.35 | 1200 |
| 2023-06-07 | 10.33 | $10.40 | 9200 |
| 2023-06-06 | 10.33 | $10.33 | — |
| 2023-06-05 | 10.33 | $10.33 | 34900 |
| 2023-06-02 | 10.32 | $10.34 | 700 |
| 2023-06-01 | 10.32 | $10.35 | 28600 |
| 2023-05-31 | 10.32 | $10.34 | 6900 |
| 2023-05-30 | 10.31 | $10.32 | — |
| 2023-05-26 | 10.31 | $10.32 | — |
| 2023-05-25 | 10.31 | $10.32 | 15100 |
| 2023-05-24 | 10.31 | $10.31 | 25000 |
| 2023-05-23 | 10.31 | $10.33 | 600 |
| 2023-05-22 | 10.30 | $10.31 | — |
| 2023-05-19 | 10.30 | $10.31 | — |
| 2023-05-18 | 10.30 | $10.31 | 1400 |
| 2023-05-17 | 10.29 | $10.31 | 400 |
| 2023-05-16 | 10.29 | $10.35 | 200 |
| 2023-05-15 | 10.28 | $10.34 | 48800 |
| 2023-05-12 | 10.28 | $10.30 | — |
| 2023-05-11 | 10.27 | $10.30 | — |
| 2023-05-10 | 10.27 | $10.30 | — |
| 2023-05-09 | 10.26 | $10.30 | 3600 |
| 2023-05-08 | 10.26 | $10.27 | — |
| 2023-05-05 | 10.26 | $10.27 | 5000 |
| 2023-05-04 | 10.25 | $10.27 | 30300 |
| 2023-05-03 | 10.25 | $10.27 | 8100 |
| 2023-05-02 | 10.25 | $10.27 | 20900 |
| 2023-05-01 | 10.25 | $10.27 | 100 |
| 2023-04-28 | 10.24 | $10.25 | — |
| 2023-04-27 | 10.24 | $10.25 | — |
| 2023-04-26 | 10.24 | $10.25 | — |
| 2023-04-25 | 10.24 | $10.25 | — |
| 2023-04-24 | 10.24 | $10.25 | 200 |
| 2023-04-21 | 10.23 | $10.26 | 500 |
| 2023-04-20 | 10.23 | $10.25 | 9800 |
| 2023-04-19 | 10.23 | $10.25 | — |
| 2023-04-18 | 10.23 | $10.25 | 69500 |
| 2023-04-17 | 10.22 | $10.22 | — |
| 2023-04-14 | 10.22 | $10.22 | — |
| 2023-04-13 | 10.22 | $10.22 | — |
| 2023-04-12 | 10.22 | $10.22 | 7800 |
| 2023-04-11 | 10.22 | $10.24 | 17900 |
| 2023-04-10 | 10.22 | $10.23 | 35200 |
| 2023-04-06 | 10.22 | $10.22 | 200 |
| 2023-04-05 | 10.21 | $10.23 | — |
| 2023-04-04 | 10.21 | $10.23 | — |
| 2023-04-03 | 10.21 | $10.23 | 300 |
| 2023-03-31 | 10.20 | $10.22 | — |
| 2023-03-30 | 10.20 | $10.22 | — |
| 2023-03-29 | 10.20 | $10.22 | 11100 |
| 2023-03-28 | 10.20 | $10.22 | 22700 |
| 2023-03-27 | 10.19 | $10.22 | — |
| 2023-03-24 | 10.19 | $10.22 | — |
| 2023-03-23 | 10.18 | $10.22 | 20100 |
| 2023-03-22 | 10.18 | $10.20 | 2700 |
| 2023-03-21 | 10.18 | $10.18 | 100 |
| 2023-03-20 | 10.18 | $10.18 | — |
| 2023-03-17 | 10.18 | $10.18 | 100 |
| 2023-03-16 | 10.17 | $10.19 | 5000 |
| 2023-03-15 | 10.17 | $10.18 | 6700 |
| 2023-03-14 | 10.17 | $10.19 | 10000 |
| 2023-03-13 | 10.17 | $10.18 | 10000 |
| 2023-03-10 | 10.17 | $10.18 | 200 |
| 2023-03-09 | 10.16 | $10.18 | 300 |
| 2023-03-08 | 10.16 | $10.18 | 800 |
| 2023-03-07 | 10.16 | $10.18 | 3500 |
| 2023-03-06 | 10.16 | $10.16 | 3000 |
| 2023-03-03 | 10.15 | $10.16 | — |
| 2023-03-02 | 10.15 | $10.16 | 1800 |
| 2023-03-01 | 10.15 | $10.15 | 3300 |
| 2023-02-28 | 10.15 | $10.18 | 1800 |
| 2023-02-27 | 10.15 | $10.17 | 7000 |
| 2023-02-24 | 10.14 | $10.17 | 400 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
12.14
2026-02-09
Close Price
$12.11
Vol: 161
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.15
Average
11.28
Maximum
13.72
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-02-09 | 12.14 | $12.11 | 161 |
| 2026-02-06 | 12.15 | $12.15 | 273 |
| 2026-02-05 | 12.16 | $12.20 | 166 |
| 2026-02-04 | 12.16 | $12.20 | 118 |
| 2026-02-03 | 12.16 | $12.20 | — |
| 2026-02-02 | 12.15 | $12.20 | — |
| 2026-01-30 | 12.15 | $12.20 | 114 |
| 2026-01-29 | 12.15 | $12.10 | 746 |
| 2026-01-28 | 12.17 | $12.20 | 173 |
| 2026-01-27 | 12.17 | $12.20 | 268 |
| 2026-01-26 | 12.17 | $12.20 | 134 |
| 2026-01-23 | 12.18 | $12.24 | 161 |
| 2026-01-22 | 12.17 | $12.01 | 358 |
| 2026-01-21 | 12.22 | $12.28 | 269 |
| 2026-01-20 | 12.21 | $12.28 | 453 |
| 2026-01-16 | 12.20 | $12.29 | 108 |
| 2026-01-15 | 12.20 | $12.29 | 130 |
| 2026-01-14 | 12.19 | $12.33 | 506 |
| 2026-01-13 | 12.17 | $12.33 | 1516 |
| 2026-01-12 | 12.15 | $12.34 | — |
| 2026-01-09 | 12.12 | $12.34 | 381 |
| 2026-01-08 | 12.09 | $11.95 | 235 |
| 2026-01-07 | 12.14 | $12.35 | 433 |
| 2026-01-06 | 12.12 | $12.35 | 163 |
| 2026-01-05 | 12.09 | $12.35 | 184 |
| 2026-01-02 | 12.06 | $12.38 | 122 |
| 2025-12-31 | 12.02 | $12.19 | 848 |
| 2025-12-30 | 12.01 | $11.93 | 2631 |
| 2025-12-29 | 12.06 | $11.99 | 2043 |
| 2025-12-26 | 12.10 | $12.00 | 2942 |
| 2025-12-24 | 12.15 | $12.00 | 218 |
| 2025-12-23 | 12.21 | $12.09 | 966 |
| 2025-12-22 | 12.26 | $11.80 | 873 |
| 2025-12-19 | 12.39 | $11.80 | 548 |
| 2025-12-18 | 12.53 | $12.00 | 2246 |
| 2025-12-17 | 12.66 | $11.80 | 5675 |
| 2025-12-16 | 12.85 | $11.90 | 4211 |
| 2025-12-15 | 13.04 | $11.90 | 6907 |
| 2025-12-12 | 13.27 | $12.17 | 16800 |
| 2025-12-11 | 13.48 | $12.17 | 78712 |
| 2025-12-10 | 13.72 | $15.02 | 1.6M |
| 2025-12-09 | 13.39 | $17.50 | 1.9M |
| 2025-12-08 | 12.49 | $12.30 | 5 |
| 2025-12-05 | 12.54 | $12.30 | 1 |
| 2025-12-04 | 12.60 | $12.30 | 6224 |
| 2025-12-03 | 12.66 | $12.66 | 502 |
| 2025-12-02 | 12.66 | $12.61 | — |
| 2025-12-01 | 12.68 | $12.61 | 1705 |
| 2025-11-28 | 12.69 | $12.51 | 40 |
| 2025-11-26 | 12.73 | $12.51 | — |
| 2025-11-25 | 12.77 | $12.51 | 40 |
| 2025-11-24 | 12.82 | $12.51 | 300 |
| 2025-11-21 | 12.87 | $12.71 | 17 |
| 2025-11-20 | 12.90 | $12.71 | 200 |
| 2025-11-19 | 12.92 | $12.81 | 27 |
| 2025-11-18 | 12.93 | $12.81 | 214 |
| 2025-11-17 | 12.94 | $12.85 | 1 |
| 2025-11-14 | 12.94 | $12.85 | 21 |
| 2025-11-13 | 12.94 | $12.85 | 201 |
| 2025-11-12 | 12.94 | $13.30 | 600 |
| 2025-11-11 | 12.84 | $13.42 | 900 |
| 2025-11-10 | 12.70 | $12.51 | 7 |
| 2025-11-07 | 12.73 | $12.51 | 2531 |
| 2025-11-06 | 12.76 | $12.60 | 623 |
| 2025-11-05 | 12.78 | $12.51 | 1411 |
| 2025-11-04 | 12.82 | $12.60 | 1200 |
| 2025-11-03 | 12.85 | $12.71 | 800 |
| 2025-10-31 | 12.86 | $13.01 | 2 |
| 2025-10-30 | 12.80 | $13.01 | 1500 |
| 2025-10-29 | 12.74 | $13.00 | 1 |
| 2025-10-28 | 12.66 | $13.00 | 4216 |
| 2025-10-27 | 12.57 | $12.89 | 1918 |
| 2025-10-24 | 12.49 | $12.69 | 1413 |
| 2025-10-23 | 12.44 | $12.50 | 22901 |
| 2025-10-22 | 12.42 | $12.52 | 6900 |
| 2025-10-21 | 12.40 | $12.47 | 13425 |
| 2025-10-20 | 12.37 | $12.34 | 13616 |
| 2025-10-17 | 12.37 | $12.50 | 2727 |
| 2025-10-16 | 12.34 | $12.34 | 700 |
| 2025-10-15 | 12.34 | $12.44 | 3601 |
| 2025-10-14 | 12.31 | $12.34 | 6298 |
| 2025-10-13 | 12.31 | $12.27 | 8 |
| 2025-10-10 | 12.31 | $12.27 | 8 |
| 2025-10-09 | 12.31 | $12.27 | 894 |
| 2025-10-08 | 12.32 | $12.27 | 894 |
| 2025-10-07 | 12.33 | $12.27 | 894 |
| 2025-10-06 | 12.33 | $12.27 | 900 |
| 2025-10-03 | 12.34 | $12.32 | — |
| 2025-10-02 | 12.34 | $12.32 | 93 |
| 2025-10-01 | 12.34 | $12.32 | 2 |
| 2025-09-30 | 12.34 | $12.32 | 2 |
| 2025-09-29 | 12.33 | $12.32 | 446 |
| 2025-09-26 | 12.33 | $12.32 | 40 |
| 2025-09-25 | 12.32 | $12.32 | — |
| 2025-09-24 | 12.31 | $12.32 | 1 |
| 2025-09-23 | 12.31 | $12.32 | 1 |
| 2025-09-22 | 12.30 | $12.32 | 3 |
| 2025-09-19 | 12.28 | $12.32 | 3 |
| 2025-09-18 | 12.27 | $12.32 | 2000 |
| 2025-09-17 | 12.25 | $12.30 | 700 |
| 2025-09-16 | 12.24 | $12.23 | 2 |
| 2025-09-15 | 12.23 | $12.23 | 9 |
| 2025-09-12 | 12.23 | $12.23 | — |
| 2025-09-11 | 12.22 | $12.23 | 4 |
| 2025-09-10 | 12.22 | $12.23 | 1 |
| 2025-09-09 | 12.21 | $12.23 | 1 |
| 2025-09-08 | 12.20 | $12.23 | 4 |
| 2025-09-05 | 12.19 | $12.23 | — |
| 2025-09-04 | 12.18 | $12.23 | 136 |
| 2025-09-03 | 12.16 | $12.26 | 100 |
| 2025-09-02 | 12.14 | $12.23 | 600 |
| 2025-08-29 | 12.12 | $12.23 | 600 |
| 2025-08-28 | 12.09 | $12.23 | 237 |
| 2025-08-27 | 12.06 | $12.05 | 2 |
| 2025-08-26 | 12.06 | $12.05 | 39 |
| 2025-08-25 | 12.07 | $12.05 | 1 |
| 2025-08-22 | 12.07 | $12.05 | 1 |
| 2025-08-21 | 12.08 | $12.05 | — |
| 2025-08-20 | 12.09 | $12.05 | — |
| 2025-08-19 | 12.09 | $12.05 | 198 |
| 2025-08-18 | 12.10 | $12.05 | 1 |
| 2025-08-15 | 12.11 | $12.05 | 1 |
| 2025-08-14 | 12.13 | $12.05 | 2 |
| 2025-08-13 | 12.14 | $12.05 | 500 |
| 2025-08-12 | 12.16 | $12.05 | 1227 |
| 2025-08-11 | 12.17 | $12.19 | 28 |
| 2025-08-08 | 12.17 | $12.19 | 100 |
| 2025-08-07 | 12.16 | $12.16 | 4 |
| 2025-08-06 | 12.15 | $12.16 | 6 |
| 2025-08-05 | 12.14 | $12.16 | 1 |
| 2025-08-04 | 12.14 | $12.16 | 6400 |
| 2025-08-01 | 12.13 | $12.16 | 35 |
| 2025-07-31 | 12.12 | $12.16 | 1399 |
| 2025-07-30 | 12.10 | $12.16 | 1400 |
| 2025-07-29 | 12.09 | $12.16 | 10 |
| 2025-07-28 | 12.07 | $12.16 | — |
| 2025-07-25 | 12.05 | $12.16 | 401 |
| 2025-07-24 | 12.03 | $12.05 | 20 |
| 2025-07-23 | 12.02 | $12.05 | 1200 |
| 2025-07-22 | 12.02 | $12.02 | 1 |
| 2025-07-21 | 12.02 | $12.02 | 41 |
| 2025-07-18 | 12.02 | $12.02 | 7 |
| 2025-07-17 | 12.02 | $12.02 | 1 |
| 2025-07-16 | 12.02 | $12.02 | 1 |
| 2025-07-15 | 12.03 | $12.02 | 200 |
| 2025-07-14 | 12.03 | $12.02 | 200 |
| 2025-07-11 | 12.03 | $12.02 | 200 |
| 2025-07-10 | 12.03 | $12.02 | 10 |
| 2025-07-09 | 12.04 | $12.02 | 1 |
| 2025-07-08 | 12.04 | $12.02 | 1700 |
| 2025-07-07 | 12.05 | $12.01 | 4 |
| 2025-07-03 | 12.06 | $12.01 | 226 |
| 2025-07-02 | 12.06 | $11.98 | 600 |
| 2025-07-01 | 12.08 | $12.01 | 1600 |
| 2025-06-30 | 12.09 | $11.99 | 5100 |
| 2025-06-27 | 12.11 | $12.00 | 178 |
| 2025-06-26 | 12.13 | $12.00 | 4104 |
| 2025-06-25 | 12.16 | $11.99 | 1 |
| 2025-06-24 | 12.19 | $11.99 | 9600 |
| 2025-06-23 | 12.22 | $11.82 | 60113 |
| 2025-06-20 | 12.29 | $12.50 | 19 |
| 2025-06-18 | 12.24 | $12.50 | 4343 |
| 2025-06-17 | 12.17 | $11.97 | 3904 |
| 2025-06-16 | 12.20 | $12.22 | 25 |
| 2025-06-13 | 12.18 | $12.22 | 4 |
| 2025-06-12 | 12.16 | $12.22 | — |
| 2025-06-11 | 12.14 | $12.22 | 2100 |
| 2025-06-10 | 12.11 | $12.11 | 6 |
| 2025-06-09 | 12.11 | $12.11 | 2 |
| 2025-06-06 | 12.09 | $12.11 | 2 |
| 2025-06-05 | 12.08 | $12.11 | 1 |
| 2025-06-04 | 12.07 | $12.11 | 35 |
| 2025-06-03 | 12.05 | $12.11 | 4 |
| 2025-06-02 | 12.02 | $12.11 | 4 |
| 2025-05-30 | 12.00 | $12.11 | 1 |
| 2025-05-29 | 11.97 | $12.11 | — |
| 2025-05-28 | 11.93 | $12.11 | 300 |
| 2025-05-27 | 11.89 | $11.82 | 240 |
| 2025-05-23 | 11.90 | $11.95 | — |
| 2025-05-22 | 11.89 | $11.95 | 25 |
| 2025-05-21 | 11.88 | $11.95 | 14 |
| 2025-05-20 | 11.86 | $11.95 | 124 |
| 2025-05-19 | 11.84 | $11.92 | — |
| 2025-05-16 | 11.82 | $11.92 | 68900 |
| 2025-05-15 | 11.80 | $11.79 | — |
| 2025-05-14 | 11.80 | $11.79 | — |
| 2025-05-13 | 11.81 | $11.79 | — |
| 2025-05-12 | 11.81 | $11.79 | — |
| 2025-05-09 | 11.82 | $11.79 | — |
| 2025-05-08 | 11.83 | $11.79 | — |
| 2025-05-07 | 11.84 | $11.79 | — |
| 2025-05-06 | 11.85 | $11.79 | — |
| 2025-05-05 | 11.86 | $11.79 | — |
| 2025-05-02 | 11.87 | $11.79 | — |
| 2025-05-01 | 11.89 | $11.79 | — |
| 2025-04-30 | 11.91 | $11.79 | — |
| 2025-04-29 | 11.93 | $11.79 | 355 |
| 2025-04-28 | 11.95 | $11.98 | 132 |
| 2025-04-25 | 11.94 | $11.98 | — |
| 2025-04-24 | 11.92 | $11.98 | 1500 |
| 2025-04-23 | 11.91 | $11.80 | 111 |
| 2025-04-22 | 11.92 | $11.90 | 842 |
| 2025-04-21 | 11.92 | $11.79 | 126 |
| 2025-04-17 | 11.94 | $11.99 | 420 |
| 2025-04-16 | 11.93 | $11.85 | — |
| 2025-04-15 | 11.94 | $11.85 | — |
| 2025-04-14 | 11.95 | $11.85 | 710 |
| 2025-04-11 | 11.96 | $12.11 | 402 |
| 2025-04-10 | 11.91 | $11.88 | — |
| 2025-04-09 | 11.91 | $11.88 | 1043 |
| 2025-04-08 | 11.91 | $11.90 | 344 |
| 2025-04-07 | 11.91 | $11.97 | — |
| 2025-04-04 | 11.88 | $11.97 | — |
| 2025-04-03 | 11.86 | $11.97 | — |
| 2025-04-02 | 11.82 | $11.97 | 106 |
| 2025-04-01 | 11.79 | $11.89 | 130 |
| 2025-03-31 | 11.76 | $11.89 | 36145 |
| 2025-03-28 | 11.73 | $11.72 | — |
| 2025-03-27 | 11.73 | $11.72 | — |
| 2025-03-26 | 11.73 | $11.72 | — |
| 2025-03-25 | 11.73 | $11.72 | 10619 |
| 2025-03-24 | 11.73 | $11.72 | 411 |
| 2025-03-21 | 11.73 | $11.78 | 1 |
| 2025-03-20 | 11.72 | $11.78 | 500 |
| 2025-03-19 | 11.70 | $11.78 | 1309 |
| 2025-03-18 | 11.68 | $11.66 | — |
| 2025-03-17 | 11.69 | $11.66 | — |
| 2025-03-14 | 11.69 | $11.66 | — |
| 2025-03-13 | 11.70 | $11.66 | — |
| 2025-03-12 | 11.71 | $11.66 | 204 |
| 2025-03-11 | 11.71 | $11.73 | — |
| 2025-03-10 | 11.71 | $11.73 | — |
| 2025-03-07 | 11.70 | $11.73 | 1421 |
| 2025-03-06 | 11.69 | $11.70 | — |
| 2025-03-05 | 11.69 | $11.70 | 3340 |
| 2025-03-04 | 11.68 | $11.65 | 11300 |
| 2025-03-03 | 11.69 | $11.65 | — |
| 2025-02-28 | 11.70 | $11.65 | — |
| 2025-02-27 | 11.70 | $11.65 | — |
| 2025-02-26 | 11.71 | $11.65 | — |
| 2025-02-25 | 11.72 | $11.65 | 100 |
| 2025-02-24 | 11.73 | $11.61 | 506 |
| 2025-02-21 | 11.75 | $11.65 | 200 |
| 2025-02-20 | 11.77 | $11.78 | 445 |
| 2025-02-19 | 11.76 | $11.69 | — |
| 2025-02-18 | 11.77 | $11.69 | 302 |
| 2025-02-14 | 11.78 | $11.70 | — |
| 2025-02-13 | 11.78 | $11.70 | — |
| 2025-02-12 | 11.79 | $11.70 | 110 |
| 2025-02-11 | 11.80 | $11.70 | 3616 |
| 2025-02-10 | 11.81 | $11.89 | 1502 |
| 2025-02-07 | 11.78 | $11.74 | 1934 |
| 2025-02-06 | 11.77 | $11.74 | 2940 |
| 2025-02-05 | 11.77 | $11.73 | 19197 |
| 2025-02-04 | 11.77 | $11.75 | 600 |
| 2025-02-03 | 11.76 | $11.85 | 422 |
| 2025-01-31 | 11.72 | $11.68 | 813 |
| 2025-01-30 | 11.72 | $11.72 | — |
| 2025-01-29 | 11.71 | $11.72 | — |
| 2025-01-28 | 11.69 | $11.72 | 1420 |
| 2025-01-27 | 11.67 | $11.75 | 13800 |
| 2025-01-24 | 11.64 | $11.70 | 23200 |
| 2025-01-23 | 11.62 | $12.06 | 300 |
| 2025-01-22 | 11.52 | $11.74 | 1000 |
| 2025-01-21 | 11.47 | $11.42 | — |
| 2025-01-17 | 11.47 | $11.42 | — |
| 2025-01-16 | 11.48 | $11.42 | 49 |
| 2025-01-15 | 11.49 | $11.42 | — |
| 2025-01-14 | 11.50 | $11.42 | — |
| 2025-01-13 | 11.51 | $11.42 | — |
| 2025-01-10 | 11.52 | $11.42 | 1410 |
| 2025-01-08 | 11.54 | $11.90 | 542 |
| 2025-01-07 | 11.45 | $11.42 | 400 |
| 2025-01-06 | 11.45 | $11.34 | 400 |
| 2025-01-03 | 11.47 | $11.45 | 240 |
| 2025-01-02 | 11.47 | $11.45 | 288 |
| 2024-12-31 | 11.47 | $11.59 | — |
| 2024-12-30 | 11.43 | $11.59 | 3616 |
| 2024-12-27 | 11.40 | $11.40 | 86143 |
| 2024-12-26 | 11.39 | $11.45 | 200 |
| 2024-12-24 | 11.38 | $11.36 | — |
| 2024-12-23 | 11.38 | $11.36 | — |
| 2024-12-20 | 11.38 | $11.36 | 4400 |
| 2024-12-19 | 11.38 | $11.36 | — |
| 2024-12-18 | 11.38 | $11.36 | — |
| 2024-12-17 | 11.38 | $11.36 | 2125 |
| 2024-12-16 | 11.38 | $11.36 | 1400 |
| 2024-12-13 | 11.38 | $11.36 | 112000 |
| 2024-12-12 | 11.37 | $11.44 | 194900 |
| 2024-12-11 | 11.36 | $11.38 | 410467 |
| 2024-12-10 | 11.35 | $11.39 | 9601 |
| 2024-12-09 | 11.33 | $11.34 | — |
| 2024-12-06 | 11.33 | $11.34 | 65723 |
| 2024-12-05 | 11.32 | $11.33 | 8907 |
| 2024-12-04 | 11.32 | $11.30 | 1000 |
| 2024-12-03 | 11.32 | $11.34 | 301 |
| 2024-12-02 | 11.31 | $11.34 | 77546 |
| 2024-11-29 | 11.31 | $11.32 | — |
| 2024-11-27 | 11.30 | $11.32 | 504 |
| 2024-11-26 | 11.30 | $11.32 | 153524 |
| 2024-11-25 | 11.29 | $11.28 | — |
| 2024-11-22 | 11.29 | $11.28 | — |
| 2024-11-21 | 11.29 | $11.28 | — |
| 2024-11-20 | 11.29 | $11.28 | 900 |
| 2024-11-19 | 11.29 | $11.28 | 3600 |
| 2024-11-18 | 11.28 | $11.27 | 28900 |
| 2024-11-15 | 11.28 | $11.28 | 900 |
| 2024-11-14 | 11.28 | $11.28 | 300 |
| 2024-11-13 | 11.28 | $11.30 | 2343 |
| 2024-11-12 | 11.27 | $11.27 | 3904 |
| 2024-11-11 | 11.27 | $11.27 | — |
| 2024-11-08 | 11.27 | $11.27 | 600 |
| 2024-11-07 | 11.27 | $11.27 | 652 |
| 2024-11-06 | 11.27 | $11.27 | — |
| 2024-11-05 | 11.26 | $11.27 | 12500 |
| 2024-11-04 | 11.26 | $11.28 | 126 |
| 2024-11-01 | 11.25 | $11.25 | — |
| 2024-10-31 | 11.25 | $11.25 | — |
| 2024-10-30 | 11.25 | $11.25 | 2302 |
| 2024-10-29 | 11.25 | $11.25 | — |
| 2024-10-28 | 11.25 | $11.25 | — |
| 2024-10-25 | 11.24 | $11.25 | — |
| 2024-10-24 | 11.24 | $11.25 | — |
| 2024-10-23 | 11.24 | $11.25 | — |
| 2024-10-22 | 11.23 | $11.25 | — |
| 2024-10-21 | 11.22 | $11.25 | 210 |
| 2024-10-18 | 11.22 | $11.20 | — |
| 2024-10-17 | 11.22 | $11.20 | — |
| 2024-10-16 | 11.22 | $11.20 | — |
| 2024-10-15 | 11.23 | $11.20 | 143 |
| 2024-10-14 | 11.23 | $11.23 | — |
| 2024-10-11 | 11.23 | $11.23 | 126 |
| 2024-10-10 | 11.23 | $11.23 | 15000 |
| 2024-10-09 | 11.22 | $11.22 | 55222 |
| 2024-10-08 | 11.22 | $11.23 | 126026 |
| 2024-10-07 | 11.22 | $11.22 | — |
| 2024-10-04 | 11.21 | $11.22 | 250249 |
| 2024-10-03 | 11.21 | $11.21 | — |
| 2024-10-02 | 11.21 | $11.21 | — |
| 2024-10-01 | 11.21 | $11.21 | 100 |
| 2024-09-30 | 11.20 | $11.21 | 8002 |
| 2024-09-27 | 11.20 | $11.20 | — |
| 2024-09-26 | 11.20 | $11.20 | 848 |
| 2024-09-25 | 11.20 | $11.18 | — |
| 2024-09-24 | 11.20 | $11.18 | 2633 |
| 2024-09-23 | 11.20 | $11.20 | 1509 |
| 2024-09-20 | 11.20 | $11.18 | — |
| 2024-09-19 | 11.20 | $11.18 | 1347 |
| 2024-09-18 | 11.20 | $11.19 | 1717 |
| 2024-09-17 | 11.20 | $11.20 | 233900 |
| 2024-09-16 | 11.19 | $11.18 | — |
| 2024-09-13 | 11.19 | $11.18 | 123030 |
| 2024-09-12 | 11.20 | $11.18 | 25504 |
| 2024-09-11 | 11.20 | $11.18 | 337 |
| 2024-09-10 | 11.20 | $11.18 | — |
| 2024-09-09 | 11.20 | $11.18 | 100 |
| 2024-09-06 | 11.20 | $11.18 | — |
| 2024-09-05 | 11.20 | $11.18 | 500 |
| 2024-09-04 | 11.19 | $11.18 | — |
| 2024-09-03 | 11.19 | $11.18 | — |
| 2024-08-30 | 11.19 | $11.18 | — |
| 2024-08-29 | 11.19 | $11.18 | — |
| 2024-08-28 | 11.19 | $11.18 | 100005 |
| 2024-08-27 | 11.19 | $11.21 | — |
| 2024-08-26 | 11.18 | $11.21 | — |
| 2024-08-23 | 11.17 | $11.21 | — |
| 2024-08-22 | 11.15 | $11.21 | 1700 |
| 2024-08-21 | 11.14 | $11.15 | 3400 |
| 2024-08-20 | 11.13 | $11.13 | 1500 |
| 2024-08-19 | 11.13 | $11.12 | 5800 |
| 2024-08-16 | 11.13 | $11.12 | 100 |
| 2024-08-15 | 11.13 | $11.12 | 2416 |
| 2024-08-14 | 11.12 | $11.11 | — |
| 2024-08-13 | 11.12 | $11.11 | 3010 |
| 2024-08-12 | 11.12 | $11.12 | — |
| 2024-08-09 | 11.12 | $11.12 | — |
| 2024-08-08 | 11.12 | $11.12 | — |
| 2024-08-07 | 11.12 | $11.12 | 6500 |
| 2024-08-06 | 11.11 | $11.11 | 1828 |
| 2024-08-05 | 11.11 | $11.10 | 3000 |
| 2024-08-02 | 11.11 | $11.10 | 25017 |
| 2024-08-01 | 11.11 | $11.10 | 6800 |
| 2024-07-31 | 11.10 | $11.10 | 6300 |
| 2024-07-30 | 11.10 | $11.09 | 8708 |
| 2024-07-29 | 11.10 | $11.09 | 25219 |
| 2024-07-26 | 11.10 | $11.09 | 1016 |
| 2024-07-25 | 11.10 | $11.09 | 2740 |
| 2024-07-24 | 11.09 | $11.09 | 4347 |
| 2024-07-23 | 11.09 | $11.09 | 5707 |
| 2024-07-22 | 11.08 | $11.07 | 2627 |
| 2024-07-19 | 11.08 | $11.07 | 1742 |
| 2024-07-18 | 11.08 | $11.07 | 50448 |
| 2024-07-17 | 11.08 | $11.09 | 2757 |
| 2024-07-16 | 11.08 | $11.08 | 191 |
| 2024-07-15 | 11.07 | $11.08 | 49440 |
| 2024-07-12 | 11.06 | $11.07 | 4031 |
| 2024-07-11 | 11.06 | $11.07 | 619761 |
| 2024-07-10 | 11.05 | $11.06 | 101857 |
| 2024-07-09 | 11.05 | $11.03 | 6753 |
| 2024-07-08 | 11.05 | $11.04 | 1588 |
| 2024-07-03 | 11.04 | $11.06 | 124 |
| 2024-07-02 | 11.03 | $11.04 | 5494 |
| 2024-07-01 | 11.03 | $11.02 | 3970 |
| 2024-06-27 | 11.03 | $11.04 | 2663 |
| 2024-06-26 | 11.02 | $11.03 | 270 |
| 2024-06-25 | 11.02 | $11.02 | 517 |
| 2024-06-24 | 11.01 | $11.02 | 6850 |
| 2024-06-21 | 11.01 | $11.01 | 81227 |
| 2024-06-20 | 11.00 | $11.01 | 579 |
| 2024-06-17 | 11.00 | $11.00 | 2964 |
| 2024-06-14 | 10.99 | $11.00 | 39922 |
| 2024-06-13 | 10.99 | $11.00 | 3287 |
| 2024-06-11 | 10.98 | $10.99 | 350834 |
| 2024-06-10 | 10.98 | $10.98 | 371 |
| 2024-06-05 | 10.97 | $10.98 | 616 |
| 2024-06-04 | 10.97 | $10.97 | 13752 |
| 2024-06-03 | 10.96 | $10.97 | 40002 |
| 2024-05-29 | 10.96 | $10.97 | 25409 |
| 2024-05-28 | 10.95 | $10.96 | 100 |
| 2024-05-24 | 10.95 | $10.96 | — |
| 2024-05-23 | 10.95 | $10.96 | — |
| 2024-05-21 | 10.94 | $10.96 | 10003 |
| 2024-05-16 | 10.93 | $10.95 | 2041 |
| 2024-05-14 | 10.93 | $10.95 | 3015 |
| 2024-05-13 | 10.92 | $10.93 | 1263 |
| 2024-05-09 | 10.92 | $10.87 | 2 |
| 2024-05-07 | 10.93 | $10.87 | 5735 |
| 2024-05-06 | 10.94 | $10.93 | 570 |
| 2024-05-03 | 10.94 | $10.93 | 174 |
| 2024-05-02 | 10.94 | $10.90 | 216 |
| 2024-05-01 | 10.94 | $10.94 | 29006 |
| 2024-04-30 | 10.94 | $10.93 | 215 |
| 2024-04-26 | 10.93 | $10.93 | 124 |
| 2024-04-25 | 10.93 | $10.93 | 124 |
| 2024-04-24 | 10.93 | $10.94 | 239 |
| 2024-04-23 | 10.92 | $10.94 | 28838 |
| 2024-04-17 | 10.92 | $10.92 | 2785 |
| 2024-04-16 | 10.91 | $10.92 | 56186 |
| 2024-04-15 | 10.91 | $10.91 | 73540 |
| 2024-04-10 | 10.90 | $10.90 | 1907 |
| 2024-04-09 | 10.90 | $10.90 | 26666 |
| 2024-04-08 | 10.90 | $10.90 | 34142 |
| 2024-04-05 | 10.89 | $10.89 | 67676 |
| 2024-04-04 | 10.89 | $10.89 | 6031 |
| 2024-04-03 | 10.89 | $10.89 | 10123 |
| 2024-04-02 | 10.89 | $10.88 | 7366 |
| 2024-04-01 | 10.88 | $10.88 | 2437 |
| 2024-03-28 | 10.88 | $10.88 | 3701 |
| 2024-03-27 | 10.88 | $10.88 | 2502 |
| 2024-03-26 | 10.87 | $10.88 | 1443 |
| 2024-03-25 | 10.87 | $10.88 | 601 |
| 2024-03-22 | 10.86 | $10.87 | 212 |
| 2024-03-21 | 10.86 | $10.86 | 659 |
| 2024-03-20 | 10.86 | $10.86 | 13412 |
| 2024-03-19 | 10.85 | $10.87 | 125001 |
| 2024-03-18 | 10.85 | $10.87 | 3799 |
| 2024-03-15 | 10.84 | $10.85 | 5 |
| 2024-03-13 | 10.84 | $10.86 | 163249 |
| 2024-03-11 | 10.83 | $10.84 | 402 |
| 2024-03-08 | 10.82 | $10.84 | 492142 |
| 2024-03-07 | 10.82 | $10.83 | 88938 |
| 2024-03-05 | 10.81 | $10.80 | 2665 |
| 2024-03-04 | 10.82 | $10.80 | 7916 |
| 2024-02-28 | 10.82 | $10.80 | 1829 |
| 2024-02-27 | 10.82 | $10.80 | 129 |
| 2024-02-26 | 10.82 | $10.80 | 235 |
| 2024-02-23 | 10.82 | $10.81 | 303 |
| 2024-02-22 | 10.82 | $10.81 | 134 |
| 2024-02-21 | 10.83 | $10.81 | 102 |
| 2024-02-20 | 10.83 | $10.80 | 201 |
| 2024-02-16 | 10.83 | $10.80 | 178 |
| 2024-02-15 | 10.83 | $10.83 | — |
| 2024-02-14 | 10.83 | $10.83 | — |
| 2024-02-13 | 10.82 | $10.83 | — |
| 2024-02-12 | 10.82 | $10.83 | — |
| 2024-02-09 | 10.81 | $10.83 | — |
| 2024-02-08 | 10.80 | $10.83 | 5141 |
| 2024-02-07 | 10.79 | $10.82 | 12618 |
| 2024-02-06 | 10.78 | $10.79 | — |
| 2024-02-05 | 10.78 | $10.79 | — |
| 2024-02-02 | 10.78 | $10.79 | 1142 |
| 2024-02-01 | 10.77 | $10.76 | — |
| 2024-01-31 | 10.77 | $10.76 | 169759 |
| 2024-01-30 | 10.77 | $10.76 | 115662 |
| 2024-01-29 | 10.77 | $10.76 | 1044 |
| 2024-01-26 | 10.77 | $10.76 | 100 |
| 2024-01-25 | 10.77 | $10.76 | 173150 |
| 2024-01-24 | 10.77 | $10.75 | — |
| 2024-01-23 | 10.77 | $10.75 | 1204 |
| 2024-01-22 | 10.77 | $10.75 | 15072 |
| 2024-01-19 | 10.77 | $10.75 | 35777 |
| 2024-01-18 | 10.78 | $10.77 | — |
| 2024-01-17 | 10.77 | $10.77 | — |
| 2024-01-16 | 10.77 | $10.77 | 5702 |
| 2024-01-12 | 10.76 | $10.77 | 327 |
| 2024-01-11 | 10.76 | $10.75 | 364474 |
| 2024-01-10 | 10.76 | $10.77 | — |
| 2024-01-09 | 10.75 | $10.77 | 1205 |
| 2024-01-08 | 10.74 | $10.80 | 12404 |
| 2024-01-05 | 10.73 | $10.73 | — |
| 2024-01-04 | 10.72 | $10.73 | 180098 |
| 2024-01-03 | 10.72 | $10.73 | 209384 |
| 2024-01-02 | 10.71 | $10.71 | 213 |
| 2023-12-29 | 10.71 | $10.73 | 434 |
| 2023-12-28 | 10.70 | $10.71 | — |
| 2023-12-27 | 10.70 | $10.71 | 296 |
| 2023-12-26 | 10.69 | $10.69 | — |
| 2023-12-22 | 10.69 | $10.69 | 12106 |
| 2023-12-21 | 10.69 | $10.69 | 2515 |
| 2023-12-20 | 10.68 | $10.69 | 11730 |
| 2023-12-19 | 10.68 | $10.69 | 4817 |
| 2023-12-18 | 10.67 | $10.67 | 99534 |
| 2023-12-15 | 10.67 | $10.67 | 100 |
| 2023-12-14 | 10.67 | $10.67 | — |
| 2023-12-13 | 10.67 | $10.67 | 3567 |
| 2023-12-12 | 10.67 | $10.66 | — |
| 2023-12-11 | 10.67 | $10.66 | — |
| 2023-12-08 | 10.67 | $10.66 | — |
| 2023-12-07 | 10.67 | $10.66 | — |
| 2023-12-06 | 10.66 | $10.66 | — |
| 2023-12-05 | 10.66 | $10.66 | 5156 |
| 2023-12-04 | 10.66 | $10.66 | 96993 |
| 2023-12-01 | 10.66 | $10.66 | — |
| 2023-11-30 | 10.66 | $10.66 | 100 |
| 2023-11-29 | 10.65 | $10.66 | 1000 |
| 2023-11-28 | 10.65 | $10.66 | 4573 |
| 2023-11-27 | 10.64 | $10.67 | 17800 |
| 2023-11-24 | 10.64 | $10.63 | 400 |
| 2023-11-22 | 10.64 | $10.63 | — |
| 2023-11-21 | 10.63 | $10.63 | 10619 |
| 2023-11-20 | 10.63 | $10.63 | — |
| 2023-11-17 | 10.63 | $10.63 | — |
| 2023-11-16 | 10.63 | $10.63 | 21297 |
| 2023-11-15 | 10.63 | $10.63 | — |
| 2023-11-14 | 10.63 | $10.63 | 7156 |
| 2023-11-13 | 10.62 | $10.63 | — |
| 2023-11-10 | 10.62 | $10.63 | 100044 |
| 2023-11-09 | 10.62 | $10.63 | 147206 |
| 2023-11-08 | 10.61 | $10.61 | 8885 |
| 2023-11-07 | 10.61 | $10.61 | 2200 |
| 2023-11-06 | 10.61 | $10.60 | — |
| 2023-11-03 | 10.61 | $10.60 | — |
| 2023-11-02 | 10.61 | $10.60 | — |
| 2023-11-01 | 10.61 | $10.60 | 1100 |
| 2023-10-31 | 10.61 | $10.61 | 103010 |
| 2023-10-30 | 10.60 | $10.60 | 102009 |
| 2023-10-27 | 10.60 | $10.63 | 1607 |
| 2023-10-26 | 10.59 | $10.59 | — |
| 2023-10-25 | 10.59 | $10.59 | — |
| 2023-10-24 | 10.59 | $10.59 | — |
| 2023-10-23 | 10.59 | $10.59 | — |
| 2023-10-20 | 10.59 | $10.59 | 25000 |
| 2023-10-19 | 10.59 | $10.57 | — |
| 2023-10-18 | 10.59 | $10.57 | 1089 |
| 2023-10-17 | 10.59 | $10.58 | 38553 |
| 2023-10-16 | 10.59 | $10.61 | 496 |
| 2023-10-13 | 10.58 | $10.56 | 7013 |
| 2023-10-12 | 10.59 | $10.59 | 6427 |
| 2023-10-11 | 10.58 | $10.57 | 3117 |
| 2023-10-10 | 10.58 | $10.58 | — |
| 2023-10-09 | 10.58 | $10.58 | 100 |
| 2023-10-06 | 10.58 | $10.58 | — |
| 2023-10-05 | 10.58 | $10.58 | 100482 |
| 2023-10-04 | 10.57 | $10.57 | 133320 |
| 2023-10-03 | 10.57 | $10.56 | 12045 |
| 2023-10-02 | 10.57 | $10.57 | 119085 |
| 2023-09-29 | 10.57 | $10.56 | 300 |
| 2023-09-28 | 10.57 | $10.57 | 37501 |
| 2023-09-27 | 10.57 | $10.57 | 12083 |
| 2023-09-26 | 10.56 | $10.56 | 4277 |
| 2023-09-25 | 10.56 | $10.56 | 6705 |
| 2023-09-22 | 10.56 | $10.55 | 26497 |
| 2023-09-21 | 10.56 | $10.57 | 219751 |
| 2023-09-20 | 10.56 | $10.57 | 1.2M |
| 2023-09-19 | 10.55 | $10.56 | 85961 |
| 2023-09-18 | 10.55 | $10.55 | 138432 |
| 2023-09-15 | 10.54 | $10.55 | 160597 |
| 2023-09-14 | 10.54 | $10.54 | 53311 |
| 2023-09-13 | 10.54 | $10.54 | — |
| 2023-09-12 | 10.54 | $10.54 | 82098 |
| 2023-09-11 | 10.53 | $10.54 | 153440 |
| 2023-09-08 | 10.53 | $10.52 | — |
| 2023-09-07 | 10.53 | $10.52 | 9150 |
| 2023-09-06 | 10.53 | $10.52 | 2163 |
| 2023-09-05 | 10.52 | $10.52 | — |
| 2023-09-01 | 10.52 | $10.52 | — |
| 2023-08-31 | 10.52 | $10.52 | 463 |
| 2023-08-30 | 10.52 | $10.51 | — |
| 2023-08-29 | 10.52 | $10.51 | 926 |
| 2023-08-28 | 10.52 | $10.50 | — |
| 2023-08-25 | 10.52 | $10.50 | 12723 |
| 2023-08-24 | 10.52 | $10.63 | 154 |
| 2023-08-23 | 10.49 | $10.49 | — |
| 2023-08-22 | 10.49 | $10.49 | — |
| 2023-08-21 | 10.49 | $10.49 | 20135 |
| 2023-08-18 | 10.49 | $10.49 | 658 |
| 2023-08-17 | 10.49 | $10.49 | 440 |
| 2023-08-16 | 10.49 | $10.49 | — |
| 2023-08-15 | 10.48 | $10.49 | — |
| 2023-08-14 | 10.48 | $10.49 | 7500 |
| 2023-08-11 | 10.48 | $10.47 | 100 |
| 2023-08-10 | 10.48 | $10.47 | 400 |
| 2023-08-09 | 10.47 | $10.47 | — |
| 2023-08-08 | 10.47 | $10.47 | — |
| 2023-08-07 | 10.47 | $10.47 | — |
| 2023-08-04 | 10.47 | $10.47 | 26000 |
| 2023-08-03 | 10.47 | $10.47 | 100 |
| 2023-08-02 | 10.47 | $10.46 | 100 |
| 2023-08-01 | 10.46 | $10.46 | 103300 |
| 2023-07-31 | 10.46 | $10.45 | 100 |
| 2023-07-28 | 10.46 | $10.45 | 15600 |
| 2023-07-27 | 10.47 | $10.45 | 344300 |
| 2023-07-26 | 10.47 | $10.45 | 100000 |
| 2023-07-25 | 10.47 | $10.44 | — |
| 2023-07-24 | 10.47 | $10.44 | — |
| 2023-07-21 | 10.47 | $10.44 | 100500 |
| 2023-07-20 | 10.48 | $10.44 | 60400 |
| 2023-07-19 | 10.48 | $10.45 | 11200 |
| 2023-07-18 | 10.48 | $10.45 | 100 |
| 2023-07-17 | 10.48 | $10.48 | — |
| 2023-07-14 | 10.48 | $10.48 | 100 |
| 2023-07-13 | 10.48 | $10.48 | — |
| 2023-07-12 | 10.47 | $10.48 | — |
| 2023-07-11 | 10.46 | $10.48 | 1700 |
| 2023-07-10 | 10.45 | $10.46 | — |
| 2023-07-07 | 10.45 | $10.46 | 1600 |
| 2023-07-06 | 10.44 | $10.47 | 100 |
| 2023-07-05 | 10.43 | $10.50 | 100 |
| 2023-07-03 | 10.41 | $10.39 | — |
| 2023-06-30 | 10.41 | $10.39 | — |
| 2023-06-29 | 10.42 | $10.39 | 300 |
| 2023-06-28 | 10.42 | $10.44 | 100 |
| 2023-06-27 | 10.41 | $10.45 | 100 |
| 2023-06-26 | 10.40 | $10.45 | 35300 |
| 2023-06-23 | 10.38 | $10.39 | 5500 |
| 2023-06-22 | 10.38 | $10.37 | — |
| 2023-06-21 | 10.38 | $10.37 | 51000 |
| 2023-06-20 | 10.37 | $10.37 | 28100 |
| 2023-06-16 | 10.37 | $10.37 | 500 |
| 2023-06-15 | 10.37 | $10.37 | 1900 |
| 2023-06-14 | 10.37 | $10.37 | 200 |
| 2023-06-13 | 10.36 | $10.34 | 400 |
| 2023-06-12 | 10.37 | $10.38 | 3200 |
| 2023-06-09 | 10.36 | $10.36 | 48600 |
| 2023-06-08 | 10.36 | $10.35 | 1200 |
| 2023-06-07 | 10.35 | $10.40 | 9200 |
| 2023-06-06 | 10.34 | $10.33 | — |
| 2023-06-05 | 10.34 | $10.33 | 34900 |
| 2023-06-02 | 10.34 | $10.34 | 700 |
| 2023-06-01 | 10.34 | $10.35 | 28600 |
| 2023-05-31 | 10.33 | $10.34 | 6900 |
| 2023-05-30 | 10.33 | $10.32 | — |
| 2023-05-26 | 10.33 | $10.32 | — |
| 2023-05-25 | 10.33 | $10.32 | 15100 |
| 2023-05-24 | 10.33 | $10.31 | 25000 |
| 2023-05-23 | 10.33 | $10.33 | 600 |
| 2023-05-22 | 10.32 | $10.31 | — |
| 2023-05-19 | 10.32 | $10.31 | — |
| 2023-05-18 | 10.32 | $10.31 | 1400 |
| 2023-05-17 | 10.32 | $10.31 | 400 |
| 2023-05-16 | 10.32 | $10.35 | 200 |
| 2023-05-15 | 10.30 | $10.34 | 48800 |
| 2023-05-12 | 10.29 | $10.30 | — |
| 2023-05-11 | 10.29 | $10.30 | — |
| 2023-05-10 | 10.29 | $10.30 | — |
| 2023-05-09 | 10.28 | $10.30 | 3600 |
| 2023-05-08 | 10.27 | $10.27 | — |
| 2023-05-05 | 10.27 | $10.27 | 5000 |
| 2023-05-04 | 10.27 | $10.27 | 30300 |
| 2023-05-03 | 10.27 | $10.27 | 8100 |
| 2023-05-02 | 10.26 | $10.27 | 20900 |
| 2023-05-01 | 10.26 | $10.27 | 100 |
| 2023-04-28 | 10.26 | $10.25 | — |
| 2023-04-27 | 10.26 | $10.25 | — |
| 2023-04-26 | 10.25 | $10.25 | — |
| 2023-04-25 | 10.25 | $10.25 | — |
| 2023-04-24 | 10.25 | $10.25 | 200 |
| 2023-04-21 | 10.25 | $10.26 | 500 |
| 2023-04-20 | 10.24 | $10.25 | 9800 |
| 2023-04-19 | 10.24 | $10.25 | — |
| 2023-04-18 | 10.24 | $10.25 | 69500 |
| 2023-04-17 | 10.23 | $10.22 | — |
| 2023-04-14 | 10.23 | $10.22 | — |
| 2023-04-13 | 10.23 | $10.22 | — |
| 2023-04-12 | 10.23 | $10.22 | 7800 |
| 2023-04-11 | 10.24 | $10.24 | 17900 |
| 2023-04-10 | 10.23 | $10.23 | 35200 |
| 2023-04-06 | 10.23 | $10.22 | 200 |
| 2023-04-05 | 10.23 | $10.23 | — |
| 2023-04-04 | 10.23 | $10.23 | — |
| 2023-04-03 | 10.22 | $10.23 | 300 |
| 2023-03-31 | 10.22 | $10.22 | — |
| 2023-03-30 | 10.22 | $10.22 | — |
| 2023-03-29 | 10.22 | $10.22 | 11100 |
| 2023-03-28 | 10.21 | $10.22 | 22700 |
| 2023-03-27 | 10.21 | $10.22 | — |
| 2023-03-24 | 10.20 | $10.22 | — |
| 2023-03-23 | 10.20 | $10.22 | 20100 |
| 2023-03-22 | 10.19 | $10.20 | 2700 |
| 2023-03-21 | 10.19 | $10.18 | 100 |
| 2023-03-20 | 10.19 | $10.18 | — |
| 2023-03-17 | 10.19 | $10.18 | 100 |
| 2023-03-16 | 10.19 | $10.19 | 5000 |
| 2023-03-15 | 10.18 | $10.18 | 6700 |
| 2023-03-14 | 10.18 | $10.19 | 10000 |
| 2023-03-13 | 10.18 | $10.18 | 10000 |
| 2023-03-10 | 10.18 | $10.18 | 200 |
| 2023-03-09 | 10.17 | $10.18 | 300 |
| 2023-03-08 | 10.17 | $10.18 | 800 |
| 2023-03-07 | 10.17 | $10.18 | 3500 |
| 2023-03-06 | 10.16 | $10.16 | 3000 |
| 2023-03-03 | 10.16 | $10.16 | — |
| 2023-03-02 | 10.16 | $10.16 | 1800 |
| 2023-03-01 | 10.16 | $10.15 | 3300 |
| 2023-02-28 | 10.16 | $10.18 | 1800 |
| 2023-02-27 | 10.16 | $10.17 | 7000 |
| 2023-02-24 | 10.15 | $10.17 | 400 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
12.16
2026-02-09
Close Price
$12.11
Vol: 161
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.16
Average
11.28
Maximum
14.09
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-02-09 | 12.16 | $12.11 | 161 |
| 2026-02-06 | 12.18 | $12.15 | 273 |
| 2026-02-05 | 12.19 | $12.20 | 166 |
| 2026-02-04 | 12.19 | $12.20 | 118 |
| 2026-02-03 | 12.18 | $12.20 | — |
| 2026-02-02 | 12.18 | $12.20 | — |
| 2026-01-30 | 12.18 | $12.20 | 114 |
| 2026-01-29 | 12.17 | $12.10 | 746 |
| 2026-01-28 | 12.20 | $12.20 | 173 |
| 2026-01-27 | 12.20 | $12.20 | 268 |
| 2026-01-26 | 12.20 | $12.20 | 134 |
| 2026-01-23 | 12.21 | $12.24 | 161 |
| 2026-01-22 | 12.20 | $12.01 | 358 |
| 2026-01-21 | 12.26 | $12.28 | 269 |
| 2026-01-20 | 12.25 | $12.28 | 453 |
| 2026-01-16 | 12.25 | $12.29 | 108 |
| 2026-01-15 | 12.23 | $12.29 | 130 |
| 2026-01-14 | 12.22 | $12.33 | 506 |
| 2026-01-13 | 12.19 | $12.33 | 1516 |
| 2026-01-12 | 12.15 | $12.34 | — |
| 2026-01-09 | 12.11 | $12.34 | 381 |
| 2026-01-08 | 12.05 | $11.95 | 235 |
| 2026-01-07 | 12.11 | $12.35 | 433 |
| 2026-01-06 | 12.06 | $12.35 | 163 |
| 2026-01-05 | 12.00 | $12.35 | 184 |
| 2026-01-02 | 11.94 | $12.38 | 122 |
| 2025-12-31 | 11.85 | $12.19 | 848 |
| 2025-12-30 | 11.80 | $11.93 | 2631 |
| 2025-12-29 | 11.84 | $11.99 | 2043 |
| 2025-12-26 | 11.87 | $12.00 | 2942 |
| 2025-12-24 | 11.90 | $12.00 | 218 |
| 2025-12-23 | 11.95 | $12.09 | 966 |
| 2025-12-22 | 11.99 | $11.80 | 873 |
| 2025-12-19 | 12.13 | $11.80 | 548 |
| 2025-12-18 | 12.31 | $12.00 | 2246 |
| 2025-12-17 | 12.47 | $11.80 | 5675 |
| 2025-12-16 | 12.73 | $11.90 | 4211 |
| 2025-12-15 | 13.02 | $11.90 | 6907 |
| 2025-12-12 | 13.36 | $12.17 | 16800 |
| 2025-12-11 | 13.70 | $12.17 | 78712 |
| 2025-12-10 | 14.09 | $15.02 | 1.6M |
| 2025-12-09 | 13.67 | $17.50 | 1.9M |
| 2025-12-08 | 12.37 | $12.30 | 5 |
| 2025-12-05 | 12.42 | $12.30 | 1 |
| 2025-12-04 | 12.49 | $12.30 | 6224 |
| 2025-12-03 | 12.58 | $12.66 | 502 |
| 2025-12-02 | 12.57 | $12.61 | — |
| 2025-12-01 | 12.58 | $12.61 | 1705 |
| 2025-11-28 | 12.59 | $12.51 | 40 |
| 2025-11-26 | 12.63 | $12.51 | — |
| 2025-11-25 | 12.69 | $12.51 | 40 |
| 2025-11-24 | 12.76 | $12.51 | 300 |
| 2025-11-21 | 12.84 | $12.71 | 17 |
| 2025-11-20 | 12.88 | $12.71 | 200 |
| 2025-11-19 | 12.92 | $12.81 | 27 |
| 2025-11-18 | 12.94 | $12.81 | 214 |
| 2025-11-17 | 12.96 | $12.85 | 1 |
| 2025-11-14 | 12.97 | $12.85 | 21 |
| 2025-11-13 | 12.99 | $12.85 | 201 |
| 2025-11-12 | 13.00 | $13.30 | 600 |
| 2025-11-11 | 12.87 | $13.42 | 900 |
| 2025-11-10 | 12.68 | $12.51 | 7 |
| 2025-11-07 | 12.72 | $12.51 | 2531 |
| 2025-11-06 | 12.78 | $12.60 | 623 |
| 2025-11-05 | 12.82 | $12.51 | 1411 |
| 2025-11-04 | 12.89 | $12.60 | 1200 |
| 2025-11-03 | 12.95 | $12.71 | 800 |
| 2025-10-31 | 12.98 | $13.01 | 2 |
| 2025-10-30 | 12.92 | $13.01 | 1500 |
| 2025-10-29 | 12.85 | $13.00 | 1 |
| 2025-10-28 | 12.75 | $13.00 | 4216 |
| 2025-10-27 | 12.64 | $12.89 | 1918 |
| 2025-10-24 | 12.53 | $12.69 | 1413 |
| 2025-10-23 | 12.47 | $12.50 | 22901 |
| 2025-10-22 | 12.44 | $12.52 | 6900 |
| 2025-10-21 | 12.41 | $12.47 | 13425 |
| 2025-10-20 | 12.38 | $12.34 | 13616 |
| 2025-10-17 | 12.38 | $12.50 | 2727 |
| 2025-10-16 | 12.34 | $12.34 | 700 |
| 2025-10-15 | 12.34 | $12.44 | 3601 |
| 2025-10-14 | 12.30 | $12.34 | 6298 |
| 2025-10-13 | 12.29 | $12.27 | 8 |
| 2025-10-10 | 12.29 | $12.27 | 8 |
| 2025-10-09 | 12.30 | $12.27 | 894 |
| 2025-10-08 | 12.31 | $12.27 | 894 |
| 2025-10-07 | 12.32 | $12.27 | 894 |
| 2025-10-06 | 12.33 | $12.27 | 900 |
| 2025-10-03 | 12.34 | $12.32 | — |
| 2025-10-02 | 12.35 | $12.32 | 93 |
| 2025-10-01 | 12.35 | $12.32 | 2 |
| 2025-09-30 | 12.35 | $12.32 | 2 |
| 2025-09-29 | 12.34 | $12.32 | 446 |
| 2025-09-26 | 12.34 | $12.32 | 40 |
| 2025-09-25 | 12.34 | $12.32 | — |
| 2025-09-24 | 12.34 | $12.32 | 1 |
| 2025-09-23 | 12.33 | $12.32 | 1 |
| 2025-09-22 | 12.32 | $12.32 | 3 |
| 2025-09-19 | 12.31 | $12.32 | 3 |
| 2025-09-18 | 12.29 | $12.32 | 2000 |
| 2025-09-17 | 12.27 | $12.30 | 700 |
| 2025-09-16 | 12.25 | $12.23 | 2 |
| 2025-09-15 | 12.25 | $12.23 | 9 |
| 2025-09-12 | 12.25 | $12.23 | — |
| 2025-09-11 | 12.25 | $12.23 | 4 |
| 2025-09-10 | 12.24 | $12.23 | 1 |
| 2025-09-09 | 12.24 | $12.23 | 1 |
| 2025-09-08 | 12.23 | $12.23 | 4 |
| 2025-09-05 | 12.22 | $12.23 | — |
| 2025-09-04 | 12.20 | $12.23 | 136 |
| 2025-09-03 | 12.18 | $12.26 | 100 |
| 2025-09-02 | 12.15 | $12.23 | 600 |
| 2025-08-29 | 12.12 | $12.23 | 600 |
| 2025-08-28 | 12.09 | $12.23 | 237 |
| 2025-08-27 | 12.04 | $12.05 | 2 |
| 2025-08-26 | 12.04 | $12.05 | 39 |
| 2025-08-25 | 12.05 | $12.05 | 1 |
| 2025-08-22 | 12.05 | $12.05 | 1 |
| 2025-08-21 | 12.06 | $12.05 | — |
| 2025-08-20 | 12.06 | $12.05 | — |
| 2025-08-19 | 12.07 | $12.05 | 198 |
| 2025-08-18 | 12.08 | $12.05 | 1 |
| 2025-08-15 | 12.10 | $12.05 | 1 |
| 2025-08-14 | 12.12 | $12.05 | 2 |
| 2025-08-13 | 12.14 | $12.05 | 500 |
| 2025-08-12 | 12.16 | $12.05 | 1227 |
| 2025-08-11 | 12.19 | $12.19 | 28 |
| 2025-08-08 | 12.18 | $12.19 | 100 |
| 2025-08-07 | 12.17 | $12.16 | 4 |
| 2025-08-06 | 12.17 | $12.16 | 6 |
| 2025-08-05 | 12.17 | $12.16 | 1 |
| 2025-08-04 | 12.16 | $12.16 | 6400 |
| 2025-08-01 | 12.15 | $12.16 | 35 |
| 2025-07-31 | 12.14 | $12.16 | 1399 |
| 2025-07-30 | 12.12 | $12.16 | 1400 |
| 2025-07-29 | 12.10 | $12.16 | 10 |
| 2025-07-28 | 12.08 | $12.16 | — |
| 2025-07-25 | 12.05 | $12.16 | 401 |
| 2025-07-24 | 12.02 | $12.05 | 20 |
| 2025-07-23 | 12.01 | $12.05 | 1200 |
| 2025-07-22 | 12.00 | $12.02 | 1 |
| 2025-07-21 | 12.00 | $12.02 | 41 |
| 2025-07-18 | 12.00 | $12.02 | 7 |
| 2025-07-17 | 11.99 | $12.02 | 1 |
| 2025-07-16 | 11.99 | $12.02 | 1 |
| 2025-07-15 | 11.99 | $12.02 | 200 |
| 2025-07-14 | 11.99 | $12.02 | 200 |
| 2025-07-11 | 11.99 | $12.02 | 200 |
| 2025-07-10 | 11.99 | $12.02 | 10 |
| 2025-07-09 | 11.99 | $12.02 | 1 |
| 2025-07-08 | 11.99 | $12.02 | 1700 |
| 2025-07-07 | 12.00 | $12.01 | 4 |
| 2025-07-03 | 12.00 | $12.01 | 226 |
| 2025-07-02 | 12.01 | $11.98 | 600 |
| 2025-07-01 | 12.03 | $12.01 | 1600 |
| 2025-06-30 | 12.05 | $11.99 | 5100 |
| 2025-06-27 | 12.07 | $12.00 | 178 |
| 2025-06-26 | 12.10 | $12.00 | 4104 |
| 2025-06-25 | 12.14 | $11.99 | 1 |
| 2025-06-24 | 12.18 | $11.99 | 9600 |
| 2025-06-23 | 12.23 | $11.82 | 60113 |
| 2025-06-20 | 12.35 | $12.50 | 19 |
| 2025-06-18 | 12.28 | $12.50 | 4343 |
| 2025-06-17 | 12.18 | $11.97 | 3904 |
| 2025-06-16 | 12.24 | $12.22 | 25 |
| 2025-06-13 | 12.22 | $12.22 | 4 |
| 2025-06-12 | 12.21 | $12.22 | — |
| 2025-06-11 | 12.18 | $12.22 | 2100 |
| 2025-06-10 | 12.15 | $12.11 | 6 |
| 2025-06-09 | 12.14 | $12.11 | 2 |
| 2025-06-06 | 12.14 | $12.11 | 2 |
| 2025-06-05 | 12.13 | $12.11 | 1 |
| 2025-06-04 | 12.11 | $12.11 | 35 |
| 2025-06-03 | 12.09 | $12.11 | 4 |
| 2025-06-02 | 12.07 | $12.11 | 4 |
| 2025-05-30 | 12.04 | $12.11 | 1 |
| 2025-05-29 | 12.00 | $12.11 | — |
| 2025-05-28 | 11.96 | $12.11 | 300 |
| 2025-05-27 | 11.90 | $11.82 | 240 |
| 2025-05-23 | 11.92 | $11.95 | — |
| 2025-05-22 | 11.90 | $11.95 | 25 |
| 2025-05-21 | 11.88 | $11.95 | 14 |
| 2025-05-20 | 11.86 | $11.95 | 124 |
| 2025-05-19 | 11.83 | $11.92 | — |
| 2025-05-16 | 11.80 | $11.92 | 68900 |
| 2025-05-15 | 11.77 | $11.79 | — |
| 2025-05-14 | 11.77 | $11.79 | — |
| 2025-05-13 | 11.77 | $11.79 | — |
| 2025-05-12 | 11.78 | $11.79 | — |
| 2025-05-09 | 11.78 | $11.79 | — |
| 2025-05-08 | 11.79 | $11.79 | — |
| 2025-05-07 | 11.80 | $11.79 | — |
| 2025-05-06 | 11.81 | $11.79 | — |
| 2025-05-05 | 11.82 | $11.79 | — |
| 2025-05-02 | 11.84 | $11.79 | — |
| 2025-05-01 | 11.86 | $11.79 | — |
| 2025-04-30 | 11.88 | $11.79 | — |
| 2025-04-29 | 11.91 | $11.79 | 355 |
| 2025-04-28 | 11.95 | $11.98 | 132 |
| 2025-04-25 | 11.93 | $11.98 | — |
| 2025-04-24 | 11.91 | $11.98 | 1500 |
| 2025-04-23 | 11.89 | $11.80 | 111 |
| 2025-04-22 | 11.92 | $11.90 | 842 |
| 2025-04-21 | 11.92 | $11.79 | 126 |
| 2025-04-17 | 11.95 | $11.99 | 420 |
| 2025-04-16 | 11.93 | $11.85 | — |
| 2025-04-15 | 11.95 | $11.85 | — |
| 2025-04-14 | 11.97 | $11.85 | 710 |
| 2025-04-11 | 11.99 | $12.11 | 402 |
| 2025-04-10 | 11.94 | $11.88 | — |
| 2025-04-09 | 11.95 | $11.88 | 1043 |
| 2025-04-08 | 11.95 | $11.90 | 344 |
| 2025-04-07 | 11.95 | $11.97 | — |
| 2025-04-04 | 11.92 | $11.97 | — |
| 2025-04-03 | 11.89 | $11.97 | — |
| 2025-04-02 | 11.85 | $11.97 | 106 |
| 2025-04-01 | 11.80 | $11.89 | 130 |
| 2025-03-31 | 11.77 | $11.89 | 36145 |
| 2025-03-28 | 11.73 | $11.72 | — |
| 2025-03-27 | 11.73 | $11.72 | — |
| 2025-03-26 | 11.73 | $11.72 | — |
| 2025-03-25 | 11.73 | $11.72 | 10619 |
| 2025-03-24 | 11.73 | $11.72 | 411 |
| 2025-03-21 | 11.73 | $11.78 | 1 |
| 2025-03-20 | 11.71 | $11.78 | 500 |
| 2025-03-19 | 11.69 | $11.78 | 1309 |
| 2025-03-18 | 11.66 | $11.66 | — |
| 2025-03-17 | 11.66 | $11.66 | — |
| 2025-03-14 | 11.67 | $11.66 | — |
| 2025-03-13 | 11.68 | $11.66 | — |
| 2025-03-12 | 11.68 | $11.66 | 204 |
| 2025-03-11 | 11.69 | $11.73 | — |
| 2025-03-10 | 11.68 | $11.73 | — |
| 2025-03-07 | 11.67 | $11.73 | 1421 |
| 2025-03-06 | 11.66 | $11.70 | — |
| 2025-03-05 | 11.65 | $11.70 | 3340 |
| 2025-03-04 | 11.64 | $11.65 | 11300 |
| 2025-03-03 | 11.65 | $11.65 | — |
| 2025-02-28 | 11.65 | $11.65 | — |
| 2025-02-27 | 11.66 | $11.65 | — |
| 2025-02-26 | 11.67 | $11.65 | — |
| 2025-02-25 | 11.68 | $11.65 | 100 |
| 2025-02-24 | 11.69 | $11.61 | 506 |
| 2025-02-21 | 11.72 | $11.65 | 200 |
| 2025-02-20 | 11.75 | $11.78 | 445 |
| 2025-02-19 | 11.74 | $11.69 | — |
| 2025-02-18 | 11.75 | $11.69 | 302 |
| 2025-02-14 | 11.76 | $11.70 | — |
| 2025-02-13 | 11.78 | $11.70 | — |
| 2025-02-12 | 11.79 | $11.70 | 110 |
| 2025-02-11 | 11.81 | $11.70 | 3616 |
| 2025-02-10 | 11.83 | $11.89 | 1502 |
| 2025-02-07 | 11.79 | $11.74 | 1934 |
| 2025-02-06 | 11.80 | $11.74 | 2940 |
| 2025-02-05 | 11.80 | $11.73 | 19197 |
| 2025-02-04 | 11.80 | $11.75 | 600 |
| 2025-02-03 | 11.79 | $11.85 | 422 |
| 2025-01-31 | 11.76 | $11.68 | 813 |
| 2025-01-30 | 11.76 | $11.72 | — |
| 2025-01-29 | 11.75 | $11.72 | — |
| 2025-01-28 | 11.74 | $11.72 | 1420 |
| 2025-01-27 | 11.72 | $11.75 | 13800 |
| 2025-01-24 | 11.69 | $11.70 | 23200 |
| 2025-01-23 | 11.67 | $12.06 | 300 |
| 2025-01-22 | 11.53 | $11.74 | 1000 |
| 2025-01-21 | 11.45 | $11.42 | — |
| 2025-01-17 | 11.46 | $11.42 | — |
| 2025-01-16 | 11.47 | $11.42 | 49 |
| 2025-01-15 | 11.49 | $11.42 | — |
| 2025-01-14 | 11.50 | $11.42 | — |
| 2025-01-13 | 11.52 | $11.42 | — |
| 2025-01-10 | 11.55 | $11.42 | 1410 |
| 2025-01-08 | 11.57 | $11.90 | 542 |
| 2025-01-07 | 11.45 | $11.42 | 400 |
| 2025-01-06 | 11.46 | $11.34 | 400 |
| 2025-01-03 | 11.49 | $11.45 | 240 |
| 2025-01-02 | 11.49 | $11.45 | 288 |
| 2024-12-31 | 11.50 | $11.59 | — |
| 2024-12-30 | 11.45 | $11.59 | 3616 |
| 2024-12-27 | 11.40 | $11.40 | 86143 |
| 2024-12-26 | 11.40 | $11.45 | 200 |
| 2024-12-24 | 11.37 | $11.36 | — |
| 2024-12-23 | 11.38 | $11.36 | — |
| 2024-12-20 | 11.38 | $11.36 | 4400 |
| 2024-12-19 | 11.38 | $11.36 | — |
| 2024-12-18 | 11.38 | $11.36 | — |
| 2024-12-17 | 11.38 | $11.36 | 2125 |
| 2024-12-16 | 11.39 | $11.36 | 1400 |
| 2024-12-13 | 11.39 | $11.36 | 112000 |
| 2024-12-12 | 11.39 | $11.44 | 194900 |
| 2024-12-11 | 11.37 | $11.38 | 410467 |
| 2024-12-10 | 11.36 | $11.39 | 9601 |
| 2024-12-09 | 11.34 | $11.34 | — |
| 2024-12-06 | 11.33 | $11.34 | 65723 |
| 2024-12-05 | 11.33 | $11.33 | 8907 |
| 2024-12-04 | 11.32 | $11.30 | 1000 |
| 2024-12-03 | 11.33 | $11.34 | 301 |
| 2024-12-02 | 11.32 | $11.34 | 77546 |
| 2024-11-29 | 11.31 | $11.32 | — |
| 2024-11-27 | 11.30 | $11.32 | 504 |
| 2024-11-26 | 11.30 | $11.32 | 153524 |
| 2024-11-25 | 11.29 | $11.28 | — |
| 2024-11-22 | 11.29 | $11.28 | — |
| 2024-11-21 | 11.29 | $11.28 | — |
| 2024-11-20 | 11.29 | $11.28 | 900 |
| 2024-11-19 | 11.28 | $11.28 | 3600 |
| 2024-11-18 | 11.28 | $11.27 | 28900 |
| 2024-11-15 | 11.29 | $11.28 | 900 |
| 2024-11-14 | 11.29 | $11.28 | 300 |
| 2024-11-13 | 11.28 | $11.30 | 2343 |
| 2024-11-12 | 11.28 | $11.27 | 3904 |
| 2024-11-11 | 11.27 | $11.27 | — |
| 2024-11-08 | 11.27 | $11.27 | 600 |
| 2024-11-07 | 11.27 | $11.27 | 652 |
| 2024-11-06 | 11.27 | $11.27 | — |
| 2024-11-05 | 11.27 | $11.27 | 12500 |
| 2024-11-04 | 11.26 | $11.28 | 126 |
| 2024-11-01 | 11.25 | $11.25 | — |
| 2024-10-31 | 11.25 | $11.25 | — |
| 2024-10-30 | 11.25 | $11.25 | 2302 |
| 2024-10-29 | 11.25 | $11.25 | — |
| 2024-10-28 | 11.25 | $11.25 | — |
| 2024-10-25 | 11.24 | $11.25 | — |
| 2024-10-24 | 11.24 | $11.25 | — |
| 2024-10-23 | 11.24 | $11.25 | — |
| 2024-10-22 | 11.23 | $11.25 | — |
| 2024-10-21 | 11.22 | $11.25 | 210 |
| 2024-10-18 | 11.21 | $11.20 | — |
| 2024-10-17 | 11.21 | $11.20 | — |
| 2024-10-16 | 11.22 | $11.20 | — |
| 2024-10-15 | 11.22 | $11.20 | 143 |
| 2024-10-14 | 11.23 | $11.23 | — |
| 2024-10-11 | 11.23 | $11.23 | 126 |
| 2024-10-10 | 11.22 | $11.23 | 15000 |
| 2024-10-09 | 11.22 | $11.22 | 55222 |
| 2024-10-08 | 11.22 | $11.23 | 126026 |
| 2024-10-07 | 11.21 | $11.22 | — |
| 2024-10-04 | 11.21 | $11.22 | 250249 |
| 2024-10-03 | 11.21 | $11.21 | — |
| 2024-10-02 | 11.20 | $11.21 | — |
| 2024-10-01 | 11.20 | $11.21 | 100 |
| 2024-09-30 | 11.20 | $11.21 | 8002 |
| 2024-09-27 | 11.19 | $11.20 | — |
| 2024-09-26 | 11.19 | $11.20 | 848 |
| 2024-09-25 | 11.19 | $11.18 | — |
| 2024-09-24 | 11.19 | $11.18 | 2633 |
| 2024-09-23 | 11.19 | $11.20 | 1509 |
| 2024-09-20 | 11.19 | $11.18 | — |
| 2024-09-19 | 11.19 | $11.18 | 1347 |
| 2024-09-18 | 11.19 | $11.19 | 1717 |
| 2024-09-17 | 11.19 | $11.20 | 233900 |
| 2024-09-16 | 11.19 | $11.18 | — |
| 2024-09-13 | 11.19 | $11.18 | 123030 |
| 2024-09-12 | 11.19 | $11.18 | 25504 |
| 2024-09-11 | 11.19 | $11.18 | 337 |
| 2024-09-10 | 11.19 | $11.18 | — |
| 2024-09-09 | 11.19 | $11.18 | 100 |
| 2024-09-06 | 11.19 | $11.18 | — |
| 2024-09-05 | 11.20 | $11.18 | 500 |
| 2024-09-04 | 11.20 | $11.18 | — |
| 2024-09-03 | 11.20 | $11.18 | — |
| 2024-08-30 | 11.20 | $11.18 | — |
| 2024-08-29 | 11.20 | $11.18 | — |
| 2024-08-28 | 11.20 | $11.18 | 100005 |
| 2024-08-27 | 11.20 | $11.21 | — |
| 2024-08-26 | 11.19 | $11.21 | — |
| 2024-08-23 | 11.17 | $11.21 | — |
| 2024-08-22 | 11.15 | $11.21 | 1700 |
| 2024-08-21 | 11.13 | $11.15 | 3400 |
| 2024-08-20 | 11.13 | $11.13 | 1500 |
| 2024-08-19 | 11.12 | $11.12 | 5800 |
| 2024-08-16 | 11.12 | $11.12 | 100 |
| 2024-08-15 | 11.12 | $11.12 | 2416 |
| 2024-08-14 | 11.12 | $11.11 | — |
| 2024-08-13 | 11.12 | $11.11 | 3010 |
| 2024-08-12 | 11.12 | $11.12 | — |
| 2024-08-09 | 11.12 | $11.12 | — |
| 2024-08-08 | 11.12 | $11.12 | — |
| 2024-08-07 | 11.11 | $11.12 | 6500 |
| 2024-08-06 | 11.11 | $11.11 | 1828 |
| 2024-08-05 | 11.10 | $11.10 | 3000 |
| 2024-08-02 | 11.10 | $11.10 | 25017 |
| 2024-08-01 | 11.10 | $11.10 | 6800 |
| 2024-07-31 | 11.10 | $11.10 | 6300 |
| 2024-07-30 | 11.10 | $11.09 | 8708 |
| 2024-07-29 | 11.10 | $11.09 | 25219 |
| 2024-07-26 | 11.10 | $11.09 | 1016 |
| 2024-07-25 | 11.09 | $11.09 | 2740 |
| 2024-07-24 | 11.09 | $11.09 | 4347 |
| 2024-07-23 | 11.09 | $11.09 | 5707 |
| 2024-07-22 | 11.09 | $11.07 | 2627 |
| 2024-07-19 | 11.09 | $11.07 | 1742 |
| 2024-07-18 | 11.09 | $11.07 | 50448 |
| 2024-07-17 | 11.09 | $11.09 | 2757 |
| 2024-07-16 | 11.08 | $11.08 | 191 |
| 2024-07-15 | 11.07 | $11.08 | 49440 |
| 2024-07-12 | 11.07 | $11.07 | 4031 |
| 2024-07-11 | 11.06 | $11.07 | 619761 |
| 2024-07-10 | 11.05 | $11.06 | 101857 |
| 2024-07-09 | 11.05 | $11.03 | 6753 |
| 2024-07-08 | 11.05 | $11.04 | 1588 |
| 2024-07-03 | 11.05 | $11.06 | 124 |
| 2024-07-02 | 11.04 | $11.04 | 5494 |
| 2024-07-01 | 11.03 | $11.02 | 3970 |
| 2024-06-27 | 11.03 | $11.04 | 2663 |
| 2024-06-26 | 11.03 | $11.03 | 270 |
| 2024-06-25 | 11.02 | $11.02 | 517 |
| 2024-06-24 | 11.02 | $11.02 | 6850 |
| 2024-06-21 | 11.01 | $11.01 | 81227 |
| 2024-06-20 | 11.01 | $11.01 | 579 |
| 2024-06-17 | 11.00 | $11.00 | 2964 |
| 2024-06-14 | 11.00 | $11.00 | 39922 |
| 2024-06-13 | 10.99 | $11.00 | 3287 |
| 2024-06-11 | 10.98 | $10.99 | 350834 |
| 2024-06-10 | 10.98 | $10.98 | 371 |
| 2024-06-05 | 10.97 | $10.98 | 616 |
| 2024-06-04 | 10.97 | $10.97 | 13752 |
| 2024-06-03 | 10.97 | $10.97 | 40002 |
| 2024-05-29 | 10.96 | $10.97 | 25409 |
| 2024-05-28 | 10.96 | $10.96 | 100 |
| 2024-05-24 | 10.95 | $10.96 | — |
| 2024-05-23 | 10.95 | $10.96 | — |
| 2024-05-21 | 10.94 | $10.96 | 10003 |
| 2024-05-16 | 10.93 | $10.95 | 2041 |
| 2024-05-14 | 10.92 | $10.95 | 3015 |
| 2024-05-13 | 10.91 | $10.93 | 1263 |
| 2024-05-09 | 10.91 | $10.87 | 2 |
| 2024-05-07 | 10.92 | $10.87 | 5735 |
| 2024-05-06 | 10.94 | $10.93 | 570 |
| 2024-05-03 | 10.93 | $10.93 | 174 |
| 2024-05-02 | 10.93 | $10.90 | 216 |
| 2024-05-01 | 10.94 | $10.94 | 29006 |
| 2024-04-30 | 10.94 | $10.93 | 215 |
| 2024-04-26 | 10.94 | $10.93 | 124 |
| 2024-04-25 | 10.94 | $10.93 | 124 |
| 2024-04-24 | 10.93 | $10.94 | 239 |
| 2024-04-23 | 10.93 | $10.94 | 28838 |
| 2024-04-17 | 10.92 | $10.92 | 2785 |
| 2024-04-16 | 10.91 | $10.92 | 56186 |
| 2024-04-15 | 10.91 | $10.91 | 73540 |
| 2024-04-10 | 10.90 | $10.90 | 1907 |
| 2024-04-09 | 10.90 | $10.90 | 26666 |
| 2024-04-08 | 10.90 | $10.90 | 34142 |
| 2024-04-05 | 10.89 | $10.89 | 67676 |
| 2024-04-04 | 10.89 | $10.89 | 6031 |
| 2024-04-03 | 10.89 | $10.89 | 10123 |
| 2024-04-02 | 10.89 | $10.88 | 7366 |
| 2024-04-01 | 10.89 | $10.88 | 2437 |
| 2024-03-28 | 10.88 | $10.88 | 3701 |
| 2024-03-27 | 10.88 | $10.88 | 2502 |
| 2024-03-26 | 10.88 | $10.88 | 1443 |
| 2024-03-25 | 10.87 | $10.88 | 601 |
| 2024-03-22 | 10.87 | $10.87 | 212 |
| 2024-03-21 | 10.86 | $10.86 | 659 |
| 2024-03-20 | 10.86 | $10.86 | 13412 |
| 2024-03-19 | 10.86 | $10.87 | 125001 |
| 2024-03-18 | 10.85 | $10.87 | 3799 |
| 2024-03-15 | 10.84 | $10.85 | 5 |
| 2024-03-13 | 10.83 | $10.86 | 163249 |
| 2024-03-11 | 10.82 | $10.84 | 402 |
| 2024-03-08 | 10.82 | $10.84 | 492142 |
| 2024-03-07 | 10.81 | $10.83 | 88938 |
| 2024-03-05 | 10.81 | $10.80 | 2665 |
| 2024-03-04 | 10.81 | $10.80 | 7916 |
| 2024-02-28 | 10.81 | $10.80 | 1829 |
| 2024-02-27 | 10.81 | $10.80 | 129 |
| 2024-02-26 | 10.82 | $10.80 | 235 |
| 2024-02-23 | 10.82 | $10.81 | 303 |
| 2024-02-22 | 10.82 | $10.81 | 134 |
| 2024-02-21 | 10.82 | $10.81 | 102 |
| 2024-02-20 | 10.82 | $10.80 | 201 |
| 2024-02-16 | 10.83 | $10.80 | 178 |
| 2024-02-15 | 10.83 | $10.83 | — |
| 2024-02-14 | 10.83 | $10.83 | — |
| 2024-02-13 | 10.83 | $10.83 | — |
| 2024-02-12 | 10.82 | $10.83 | — |
| 2024-02-09 | 10.81 | $10.83 | — |
| 2024-02-08 | 10.81 | $10.83 | 5141 |
| 2024-02-07 | 10.79 | $10.82 | 12618 |
| 2024-02-06 | 10.78 | $10.79 | — |
| 2024-02-05 | 10.78 | $10.79 | — |
| 2024-02-02 | 10.77 | $10.79 | 1142 |
| 2024-02-01 | 10.76 | $10.76 | — |
| 2024-01-31 | 10.77 | $10.76 | 169759 |
| 2024-01-30 | 10.77 | $10.76 | 115662 |
| 2024-01-29 | 10.77 | $10.76 | 1044 |
| 2024-01-26 | 10.77 | $10.76 | 100 |
| 2024-01-25 | 10.77 | $10.76 | 173150 |
| 2024-01-24 | 10.77 | $10.75 | — |
| 2024-01-23 | 10.77 | $10.75 | 1204 |
| 2024-01-22 | 10.77 | $10.75 | 15072 |
| 2024-01-19 | 10.78 | $10.75 | 35777 |
| 2024-01-18 | 10.78 | $10.77 | — |
| 2024-01-17 | 10.78 | $10.77 | — |
| 2024-01-16 | 10.78 | $10.77 | 5702 |
| 2024-01-12 | 10.77 | $10.77 | 327 |
| 2024-01-11 | 10.77 | $10.75 | 364474 |
| 2024-01-10 | 10.77 | $10.77 | — |
| 2024-01-09 | 10.76 | $10.77 | 1205 |
| 2024-01-08 | 10.75 | $10.80 | 12404 |
| 2024-01-05 | 10.73 | $10.73 | — |
| 2024-01-04 | 10.73 | $10.73 | 180098 |
| 2024-01-03 | 10.72 | $10.73 | 209384 |
| 2024-01-02 | 10.71 | $10.71 | 213 |
| 2023-12-29 | 10.71 | $10.73 | 434 |
| 2023-12-28 | 10.70 | $10.71 | — |
| 2023-12-27 | 10.70 | $10.71 | 296 |
| 2023-12-26 | 10.69 | $10.69 | — |
| 2023-12-22 | 10.69 | $10.69 | 12106 |
| 2023-12-21 | 10.69 | $10.69 | 2515 |
| 2023-12-20 | 10.68 | $10.69 | 11730 |
| 2023-12-19 | 10.68 | $10.69 | 4817 |
| 2023-12-18 | 10.67 | $10.67 | 99534 |
| 2023-12-15 | 10.67 | $10.67 | 100 |
| 2023-12-14 | 10.67 | $10.67 | — |
| 2023-12-13 | 10.67 | $10.67 | 3567 |
| 2023-12-12 | 10.67 | $10.66 | — |
| 2023-12-11 | 10.67 | $10.66 | — |
| 2023-12-08 | 10.67 | $10.66 | — |
| 2023-12-07 | 10.67 | $10.66 | — |
| 2023-12-06 | 10.67 | $10.66 | — |
| 2023-12-05 | 10.66 | $10.66 | 5156 |
| 2023-12-04 | 10.66 | $10.66 | 96993 |
| 2023-12-01 | 10.66 | $10.66 | — |
| 2023-11-30 | 10.66 | $10.66 | 100 |
| 2023-11-29 | 10.66 | $10.66 | 1000 |
| 2023-11-28 | 10.65 | $10.66 | 4573 |
| 2023-11-27 | 10.65 | $10.67 | 17800 |
| 2023-11-24 | 10.64 | $10.63 | 400 |
| 2023-11-22 | 10.63 | $10.63 | — |
| 2023-11-21 | 10.63 | $10.63 | 10619 |
| 2023-11-20 | 10.63 | $10.63 | — |
| 2023-11-17 | 10.63 | $10.63 | — |
| 2023-11-16 | 10.63 | $10.63 | 21297 |
| 2023-11-15 | 10.63 | $10.63 | — |
| 2023-11-14 | 10.63 | $10.63 | 7156 |
| 2023-11-13 | 10.62 | $10.63 | — |
| 2023-11-10 | 10.62 | $10.63 | 100044 |
| 2023-11-09 | 10.62 | $10.63 | 147206 |
| 2023-11-08 | 10.61 | $10.61 | 8885 |
| 2023-11-07 | 10.61 | $10.61 | 2200 |
| 2023-11-06 | 10.60 | $10.60 | — |
| 2023-11-03 | 10.61 | $10.60 | — |
| 2023-11-02 | 10.61 | $10.60 | — |
| 2023-11-01 | 10.61 | $10.60 | 1100 |
| 2023-10-31 | 10.61 | $10.61 | 103010 |
| 2023-10-30 | 10.60 | $10.60 | 102009 |
| 2023-10-27 | 10.60 | $10.63 | 1607 |
| 2023-10-26 | 10.59 | $10.59 | — |
| 2023-10-25 | 10.59 | $10.59 | — |
| 2023-10-24 | 10.59 | $10.59 | — |
| 2023-10-23 | 10.59 | $10.59 | — |
| 2023-10-20 | 10.58 | $10.59 | 25000 |
| 2023-10-19 | 10.58 | $10.57 | — |
| 2023-10-18 | 10.58 | $10.57 | 1089 |
| 2023-10-17 | 10.59 | $10.58 | 38553 |
| 2023-10-16 | 10.59 | $10.61 | 496 |
| 2023-10-13 | 10.58 | $10.56 | 7013 |
| 2023-10-12 | 10.58 | $10.59 | 6427 |
| 2023-10-11 | 10.58 | $10.57 | 3117 |
| 2023-10-10 | 10.58 | $10.58 | — |
| 2023-10-09 | 10.58 | $10.58 | 100 |
| 2023-10-06 | 10.58 | $10.58 | — |
| 2023-10-05 | 10.58 | $10.58 | 100482 |
| 2023-10-04 | 10.57 | $10.57 | 133320 |
| 2023-10-03 | 10.57 | $10.56 | 12045 |
| 2023-10-02 | 10.57 | $10.57 | 119085 |
| 2023-09-29 | 10.57 | $10.56 | 300 |
| 2023-09-28 | 10.57 | $10.57 | 37501 |
| 2023-09-27 | 10.57 | $10.57 | 12083 |
| 2023-09-26 | 10.57 | $10.56 | 4277 |
| 2023-09-25 | 10.56 | $10.56 | 6705 |
| 2023-09-22 | 10.56 | $10.55 | 26497 |
| 2023-09-21 | 10.56 | $10.57 | 219751 |
| 2023-09-20 | 10.56 | $10.57 | 1.2M |
| 2023-09-19 | 10.55 | $10.56 | 85961 |
| 2023-09-18 | 10.55 | $10.55 | 138432 |
| 2023-09-15 | 10.54 | $10.55 | 160597 |
| 2023-09-14 | 10.54 | $10.54 | 53311 |
| 2023-09-13 | 10.54 | $10.54 | — |
| 2023-09-12 | 10.53 | $10.54 | 82098 |
| 2023-09-11 | 10.53 | $10.54 | 153440 |
| 2023-09-08 | 10.53 | $10.52 | — |
| 2023-09-07 | 10.53 | $10.52 | 9150 |
| 2023-09-06 | 10.53 | $10.52 | 2163 |
| 2023-09-05 | 10.52 | $10.52 | — |
| 2023-09-01 | 10.52 | $10.52 | — |
| 2023-08-31 | 10.52 | $10.52 | 463 |
| 2023-08-30 | 10.52 | $10.51 | — |
| 2023-08-29 | 10.52 | $10.51 | 926 |
| 2023-08-28 | 10.52 | $10.50 | — |
| 2023-08-25 | 10.52 | $10.50 | 12723 |
| 2023-08-24 | 10.53 | $10.63 | 154 |
| 2023-08-23 | 10.49 | $10.49 | — |
| 2023-08-22 | 10.49 | $10.49 | — |
| 2023-08-21 | 10.49 | $10.49 | 20135 |
| 2023-08-18 | 10.49 | $10.49 | 658 |
| 2023-08-17 | 10.49 | $10.49 | 440 |
| 2023-08-16 | 10.48 | $10.49 | — |
| 2023-08-15 | 10.48 | $10.49 | — |
| 2023-08-14 | 10.47 | $10.49 | 7500 |
| 2023-08-11 | 10.47 | $10.47 | 100 |
| 2023-08-10 | 10.47 | $10.47 | 400 |
| 2023-08-09 | 10.47 | $10.47 | — |
| 2023-08-08 | 10.47 | $10.47 | — |
| 2023-08-07 | 10.46 | $10.47 | — |
| 2023-08-04 | 10.46 | $10.47 | 26000 |
| 2023-08-03 | 10.46 | $10.47 | 100 |
| 2023-08-02 | 10.46 | $10.46 | 100 |
| 2023-08-01 | 10.45 | $10.46 | 103300 |
| 2023-07-31 | 10.45 | $10.45 | 100 |
| 2023-07-28 | 10.45 | $10.45 | 15600 |
| 2023-07-27 | 10.45 | $10.45 | 344300 |
| 2023-07-26 | 10.46 | $10.45 | 100000 |
| 2023-07-25 | 10.46 | $10.44 | — |
| 2023-07-24 | 10.46 | $10.44 | — |
| 2023-07-21 | 10.47 | $10.44 | 100500 |
| 2023-07-20 | 10.47 | $10.44 | 60400 |
| 2023-07-19 | 10.48 | $10.45 | 11200 |
| 2023-07-18 | 10.49 | $10.45 | 100 |
| 2023-07-17 | 10.49 | $10.48 | — |
| 2023-07-14 | 10.49 | $10.48 | 100 |
| 2023-07-13 | 10.48 | $10.48 | — |
| 2023-07-12 | 10.48 | $10.48 | — |
| 2023-07-11 | 10.47 | $10.48 | 1700 |
| 2023-07-10 | 10.46 | $10.46 | — |
| 2023-07-07 | 10.46 | $10.46 | 1600 |
| 2023-07-06 | 10.45 | $10.47 | 100 |
| 2023-07-05 | 10.44 | $10.50 | 100 |
| 2023-07-03 | 10.41 | $10.39 | — |
| 2023-06-30 | 10.42 | $10.39 | — |
| 2023-06-29 | 10.42 | $10.39 | 300 |
| 2023-06-28 | 10.43 | $10.44 | 100 |
| 2023-06-27 | 10.42 | $10.45 | 100 |
| 2023-06-26 | 10.40 | $10.45 | 35300 |
| 2023-06-23 | 10.38 | $10.39 | 5500 |
| 2023-06-22 | 10.38 | $10.37 | — |
| 2023-06-21 | 10.38 | $10.37 | 51000 |
| 2023-06-20 | 10.37 | $10.37 | 28100 |
| 2023-06-16 | 10.37 | $10.37 | 500 |
| 2023-06-15 | 10.37 | $10.37 | 1900 |
| 2023-06-14 | 10.37 | $10.37 | 200 |
| 2023-06-13 | 10.36 | $10.34 | 400 |
| 2023-06-12 | 10.37 | $10.38 | 3200 |
| 2023-06-09 | 10.36 | $10.36 | 48600 |
| 2023-06-08 | 10.36 | $10.35 | 1200 |
| 2023-06-07 | 10.36 | $10.40 | 9200 |
| 2023-06-06 | 10.34 | $10.33 | — |
| 2023-06-05 | 10.34 | $10.33 | 34900 |
| 2023-06-02 | 10.34 | $10.34 | 700 |
| 2023-06-01 | 10.34 | $10.35 | 28600 |
| 2023-05-31 | 10.33 | $10.34 | 6900 |
| 2023-05-30 | 10.33 | $10.32 | — |
| 2023-05-26 | 10.33 | $10.32 | — |
| 2023-05-25 | 10.33 | $10.32 | 15100 |
| 2023-05-24 | 10.33 | $10.31 | 25000 |
| 2023-05-23 | 10.33 | $10.33 | 600 |
| 2023-05-22 | 10.32 | $10.31 | — |
| 2023-05-19 | 10.33 | $10.31 | — |
| 2023-05-18 | 10.33 | $10.31 | 1400 |
| 2023-05-17 | 10.33 | $10.31 | 400 |
| 2023-05-16 | 10.33 | $10.35 | 200 |
| 2023-05-15 | 10.31 | $10.34 | 48800 |
| 2023-05-12 | 10.30 | $10.30 | — |
| 2023-05-11 | 10.29 | $10.30 | — |
| 2023-05-10 | 10.29 | $10.30 | — |
| 2023-05-09 | 10.28 | $10.30 | 3600 |
| 2023-05-08 | 10.27 | $10.27 | — |
| 2023-05-05 | 10.27 | $10.27 | 5000 |
| 2023-05-04 | 10.27 | $10.27 | 30300 |
| 2023-05-03 | 10.27 | $10.27 | 8100 |
| 2023-05-02 | 10.26 | $10.27 | 20900 |
| 2023-05-01 | 10.26 | $10.27 | 100 |
| 2023-04-28 | 10.26 | $10.25 | — |
| 2023-04-27 | 10.26 | $10.25 | — |
| 2023-04-26 | 10.25 | $10.25 | — |
| 2023-04-25 | 10.25 | $10.25 | — |
| 2023-04-24 | 10.25 | $10.25 | 200 |
| 2023-04-21 | 10.25 | $10.26 | 500 |
| 2023-04-20 | 10.24 | $10.25 | 9800 |
| 2023-04-19 | 10.24 | $10.25 | — |
| 2023-04-18 | 10.24 | $10.25 | 69500 |
| 2023-04-17 | 10.23 | $10.22 | — |
| 2023-04-14 | 10.23 | $10.22 | — |
| 2023-04-13 | 10.23 | $10.22 | — |
| 2023-04-12 | 10.24 | $10.22 | 7800 |
| 2023-04-11 | 10.24 | $10.24 | 17900 |
| 2023-04-10 | 10.23 | $10.23 | 35200 |
| 2023-04-06 | 10.23 | $10.22 | 200 |
| 2023-04-05 | 10.23 | $10.23 | — |
| 2023-04-04 | 10.23 | $10.23 | — |
| 2023-04-03 | 10.23 | $10.23 | 300 |
| 2023-03-31 | 10.23 | $10.22 | — |
| 2023-03-30 | 10.22 | $10.22 | — |
| 2023-03-29 | 10.22 | $10.22 | 11100 |
| 2023-03-28 | 10.22 | $10.22 | 22700 |
| 2023-03-27 | 10.21 | $10.22 | — |
| 2023-03-24 | 10.21 | $10.22 | — |
| 2023-03-23 | 10.20 | $10.22 | 20100 |
| 2023-03-22 | 10.19 | $10.20 | 2700 |
| 2023-03-21 | 10.19 | $10.18 | 100 |
| 2023-03-20 | 10.19 | $10.18 | — |
| 2023-03-17 | 10.19 | $10.18 | 100 |
| 2023-03-16 | 10.19 | $10.19 | 5000 |
| 2023-03-15 | 10.19 | $10.18 | 6700 |
| 2023-03-14 | 10.19 | $10.19 | 10000 |
| 2023-03-13 | 10.18 | $10.18 | 10000 |
| 2023-03-10 | 10.18 | $10.18 | 200 |
| 2023-03-09 | 10.18 | $10.18 | 300 |
| 2023-03-08 | 10.18 | $10.18 | 800 |
| 2023-03-07 | 10.17 | $10.18 | 3500 |
| 2023-03-06 | 10.17 | $10.16 | 3000 |
| 2023-03-03 | 10.17 | $10.16 | — |
| 2023-03-02 | 10.17 | $10.16 | 1800 |
| 2023-03-01 | 10.17 | $10.15 | 3300 |
| 2023-02-28 | 10.17 | $10.18 | 1800 |
| 2023-02-27 | 10.16 | $10.17 | 7000 |
| 2023-02-24 | 10.16 | $10.17 | 400 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
46.83
2026-02-09
Close Price
$12.11
Vol: 161
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
41.67
Average
62.87
Maximum
86.58
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-02-09 | 46.83 | $12.11 | 161 |
| 2026-02-06 | 47.53 | $12.15 | 273 |
| 2026-02-05 | 48.38 | $12.20 | 166 |
| 2026-02-04 | 48.38 | $12.20 | 118 |
| 2026-02-03 | 48.38 | $12.20 | — |
| 2026-02-02 | 48.38 | $12.20 | — |
| 2026-01-30 | 48.38 | $12.20 | 114 |
| 2026-01-29 | 46.91 | $12.10 | 746 |
| 2026-01-28 | 48.22 | $12.20 | 173 |
| 2026-01-27 | 48.22 | $12.20 | 268 |
| 2026-01-26 | 48.22 | $12.20 | 134 |
| 2026-01-23 | 48.68 | $12.24 | 161 |
| 2026-01-22 | 45.82 | $12.01 | 358 |
| 2026-01-21 | 48.86 | $12.28 | 269 |
| 2026-01-20 | 48.86 | $12.28 | 453 |
| 2026-01-16 | 48.97 | $12.29 | 108 |
| 2026-01-15 | 48.97 | $12.29 | 130 |
| 2026-01-14 | 49.37 | $12.33 | 506 |
| 2026-01-13 | 49.37 | $12.33 | 1516 |
| 2026-01-12 | 49.46 | $12.34 | — |
| 2026-01-09 | 49.46 | $12.34 | 381 |
| 2026-01-08 | 45.98 | $11.95 | 235 |
| 2026-01-07 | 49.28 | $12.35 | 433 |
| 2026-01-06 | 49.28 | $12.35 | 163 |
| 2026-01-05 | 49.28 | $12.35 | 184 |
| 2026-01-02 | 49.51 | $12.38 | 122 |
| 2025-12-31 | 48.06 | $12.19 | 848 |
| 2025-12-30 | 46.05 | $11.93 | 2631 |
| 2025-12-29 | 46.44 | $11.99 | 2043 |
| 2025-12-26 | 46.51 | $12.00 | 2942 |
| 2025-12-24 | 46.51 | $12.00 | 218 |
| 2025-12-23 | 47.02 | $12.09 | 966 |
| 2025-12-22 | 45.15 | $11.80 | 873 |
| 2025-12-19 | 45.15 | $11.80 | 548 |
| 2025-12-18 | 46.17 | $12.00 | 2246 |
| 2025-12-17 | 44.99 | $11.80 | 5675 |
| 2025-12-16 | 45.46 | $11.90 | 4211 |
| 2025-12-15 | 45.46 | $11.90 | 6907 |
| 2025-12-12 | 46.65 | $12.17 | 16800 |
| 2025-12-11 | 46.65 | $12.17 | 78712 |
| 2025-12-10 | 62.21 | $15.02 | 1.6M |
| 2025-12-09 | 85.89 | $17.50 | 1.9M |
| 2025-12-08 | 41.67 | $12.30 | 5 |
| 2025-12-05 | 41.67 | $12.30 | 1 |
| 2025-12-04 | 41.67 | $12.30 | 6224 |
| 2025-12-03 | 51.19 | $12.66 | 502 |
| 2025-12-02 | 49.68 | $12.61 | — |
| 2025-12-01 | 49.68 | $12.61 | 1705 |
| 2025-11-28 | 46.68 | $12.51 | 40 |
| 2025-11-26 | 46.68 | $12.51 | — |
| 2025-11-25 | 46.68 | $12.51 | 40 |
| 2025-11-24 | 46.68 | $12.51 | 300 |
| 2025-11-21 | 51.69 | $12.71 | 17 |
| 2025-11-20 | 51.69 | $12.71 | 200 |
| 2025-11-19 | 54.32 | $12.81 | 27 |
| 2025-11-18 | 54.32 | $12.81 | 214 |
| 2025-11-17 | 55.34 | $12.85 | 1 |
| 2025-11-14 | 55.34 | $12.85 | 21 |
| 2025-11-13 | 55.34 | $12.85 | 201 |
| 2025-11-12 | 67.53 | $13.30 | 600 |
| 2025-11-11 | 71.52 | $13.42 | 900 |
| 2025-11-10 | 50.40 | $12.51 | 7 |
| 2025-11-07 | 50.40 | $12.51 | 2531 |
| 2025-11-06 | 53.98 | $12.60 | 623 |
| 2025-11-05 | 50.65 | $12.51 | 1411 |
| 2025-11-04 | 54.38 | $12.60 | 1200 |
| 2025-11-03 | 59.47 | $12.71 | 800 |
| 2025-10-31 | 78.49 | $13.01 | 2 |
| 2025-10-30 | 78.49 | $13.01 | 1500 |
| 2025-10-29 | 78.28 | $13.00 | 1 |
| 2025-10-28 | 78.28 | $13.00 | 4216 |
| 2025-10-27 | 75.96 | $12.89 | 1918 |
| 2025-10-24 | 70.53 | $12.69 | 1413 |
| 2025-10-23 | 62.98 | $12.50 | 22901 |
| 2025-10-22 | 64.63 | $12.52 | 6900 |
| 2025-10-21 | 62.28 | $12.47 | 13425 |
| 2025-10-20 | 54.84 | $12.34 | 13616 |
| 2025-10-17 | 71.26 | $12.50 | 2727 |
| 2025-10-16 | 59.84 | $12.34 | 700 |
| 2025-10-15 | 78.31 | $12.44 | 3601 |
| 2025-10-14 | 69.31 | $12.34 | 6298 |
| 2025-10-13 | 57.62 | $12.27 | 8 |
| 2025-10-10 | 57.62 | $12.27 | 8 |
| 2025-10-09 | 57.62 | $12.27 | 894 |
| 2025-10-08 | 57.62 | $12.27 | 894 |
| 2025-10-07 | 57.62 | $12.27 | 894 |
| 2025-10-06 | 57.62 | $12.27 | 900 |
| 2025-10-03 | 72.03 | $12.32 | — |
| 2025-10-02 | 72.03 | $12.32 | 93 |
| 2025-10-01 | 72.03 | $12.32 | 2 |
| 2025-09-30 | 72.03 | $12.32 | 2 |
| 2025-09-29 | 72.03 | $12.32 | 446 |
| 2025-09-26 | 72.03 | $12.32 | 40 |
| 2025-09-25 | 72.03 | $12.32 | — |
| 2025-09-24 | 72.03 | $12.32 | 1 |
| 2025-09-23 | 72.03 | $12.32 | 1 |
| 2025-09-22 | 72.03 | $12.32 | 3 |
| 2025-09-19 | 72.03 | $12.32 | 3 |
| 2025-09-18 | 72.03 | $12.32 | 2000 |
| 2025-09-17 | 70.43 | $12.30 | 700 |
| 2025-09-16 | 63.49 | $12.23 | 2 |
| 2025-09-15 | 63.49 | $12.23 | 9 |
| 2025-09-12 | 63.49 | $12.23 | — |
| 2025-09-11 | 63.49 | $12.23 | 4 |
| 2025-09-10 | 63.49 | $12.23 | 1 |
| 2025-09-09 | 63.49 | $12.23 | 1 |
| 2025-09-08 | 63.49 | $12.23 | 4 |
| 2025-09-05 | 63.49 | $12.23 | — |
| 2025-09-04 | 63.49 | $12.23 | 136 |
| 2025-09-03 | 67.79 | $12.26 | 100 |
| 2025-09-02 | 65.58 | $12.23 | 600 |
| 2025-08-29 | 65.58 | $12.23 | 600 |
| 2025-08-28 | 65.58 | $12.23 | 237 |
| 2025-08-27 | 46.74 | $12.05 | 2 |
| 2025-08-26 | 46.74 | $12.05 | 39 |
| 2025-08-25 | 46.74 | $12.05 | 1 |
| 2025-08-22 | 46.74 | $12.05 | 1 |
| 2025-08-21 | 46.74 | $12.05 | — |
| 2025-08-20 | 46.74 | $12.05 | — |
| 2025-08-19 | 46.74 | $12.05 | 198 |
| 2025-08-18 | 46.74 | $12.05 | 1 |
| 2025-08-15 | 46.74 | $12.05 | 1 |
| 2025-08-14 | 46.74 | $12.05 | 2 |
| 2025-08-13 | 46.74 | $12.05 | 500 |
| 2025-08-12 | 46.74 | $12.05 | 1227 |
| 2025-08-11 | 60.70 | $12.19 | 28 |
| 2025-08-08 | 60.70 | $12.19 | 100 |
| 2025-08-07 | 58.29 | $12.16 | 4 |
| 2025-08-06 | 58.29 | $12.16 | 6 |
| 2025-08-05 | 58.29 | $12.16 | 1 |
| 2025-08-04 | 58.29 | $12.16 | 6400 |
| 2025-08-01 | 58.29 | $12.16 | 35 |
| 2025-07-31 | 58.29 | $12.16 | 1399 |
| 2025-07-30 | 58.29 | $12.16 | 1400 |
| 2025-07-29 | 58.29 | $12.16 | 10 |
| 2025-07-28 | 58.29 | $12.16 | — |
| 2025-07-25 | 58.29 | $12.16 | 401 |
| 2025-07-24 | 51.81 | $12.05 | 20 |
| 2025-07-23 | 51.81 | $12.05 | 1200 |
| 2025-07-22 | 49.89 | $12.02 | 1 |
| 2025-07-21 | 49.89 | $12.02 | 41 |
| 2025-07-18 | 49.89 | $12.02 | 7 |
| 2025-07-17 | 49.89 | $12.02 | 1 |
| 2025-07-16 | 49.89 | $12.02 | 1 |
| 2025-07-15 | 49.89 | $12.02 | 200 |
| 2025-07-14 | 49.89 | $12.02 | 200 |
| 2025-07-11 | 49.89 | $12.02 | 200 |
| 2025-07-10 | 49.89 | $12.02 | 10 |
| 2025-07-09 | 49.89 | $12.02 | 1 |
| 2025-07-08 | 49.89 | $12.02 | 1700 |
| 2025-07-07 | 49.51 | $12.01 | 4 |
| 2025-07-03 | 49.51 | $12.01 | 226 |
| 2025-07-02 | 48.45 | $11.98 | 600 |
| 2025-07-01 | 49.44 | $12.01 | 1600 |
| 2025-06-30 | 48.78 | $11.99 | 5100 |
| 2025-06-27 | 49.08 | $12.00 | 178 |
| 2025-06-26 | 49.08 | $12.00 | 4104 |
| 2025-06-25 | 48.79 | $11.99 | 1 |
| 2025-06-24 | 48.79 | $11.99 | 9600 |
| 2025-06-23 | 43.92 | $11.82 | 60113 |
| 2025-06-20 | 68.84 | $12.50 | 19 |
| 2025-06-18 | 68.84 | $12.50 | 4343 |
| 2025-06-17 | 48.13 | $11.97 | 3904 |
| 2025-06-16 | 68.53 | $12.22 | 25 |
| 2025-06-13 | 68.53 | $12.22 | 4 |
| 2025-06-12 | 68.53 | $12.22 | — |
| 2025-06-11 | 68.53 | $12.22 | 2100 |
| 2025-06-10 | 62.90 | $12.11 | 6 |
| 2025-06-09 | 62.90 | $12.11 | 2 |
| 2025-06-06 | 62.90 | $12.11 | 2 |
| 2025-06-05 | 62.90 | $12.11 | 1 |
| 2025-06-04 | 62.90 | $12.11 | 35 |
| 2025-06-03 | 62.90 | $12.11 | 4 |
| 2025-06-02 | 62.90 | $12.11 | 4 |
| 2025-05-30 | 62.90 | $12.11 | 1 |
| 2025-05-29 | 62.90 | $12.11 | — |
| 2025-05-28 | 62.90 | $12.11 | 300 |
| 2025-05-27 | 48.27 | $11.82 | 240 |
| 2025-05-23 | 58.01 | $11.95 | — |
| 2025-05-22 | 58.01 | $11.95 | 25 |
| 2025-05-21 | 58.01 | $11.95 | 14 |
| 2025-05-20 | 58.01 | $11.95 | 124 |
| 2025-05-19 | 56.35 | $11.92 | — |
| 2025-05-16 | 56.35 | $11.92 | 68900 |
| 2025-05-15 | 48.40 | $11.79 | — |
| 2025-05-14 | 48.40 | $11.79 | — |
| 2025-05-13 | 48.40 | $11.79 | — |
| 2025-05-12 | 48.40 | $11.79 | — |
| 2025-05-09 | 48.40 | $11.79 | — |
| 2025-05-08 | 48.40 | $11.79 | — |
| 2025-05-07 | 48.40 | $11.79 | — |
| 2025-05-06 | 48.40 | $11.79 | — |
| 2025-05-05 | 48.40 | $11.79 | — |
| 2025-05-02 | 48.40 | $11.79 | — |
| 2025-05-01 | 48.40 | $11.79 | — |
| 2025-04-30 | 48.40 | $11.79 | — |
| 2025-04-29 | 48.40 | $11.79 | 355 |
| 2025-04-28 | 56.07 | $11.98 | 132 |
| 2025-04-25 | 56.07 | $11.98 | — |
| 2025-04-24 | 56.07 | $11.98 | 1500 |
| 2025-04-23 | 49.58 | $11.80 | 111 |
| 2025-04-22 | 53.77 | $11.90 | 842 |
| 2025-04-21 | 49.29 | $11.79 | 126 |
| 2025-04-17 | 59.19 | $11.99 | 420 |
| 2025-04-16 | 52.90 | $11.85 | — |
| 2025-04-15 | 52.90 | $11.85 | — |
| 2025-04-14 | 52.90 | $11.85 | 710 |
| 2025-04-11 | 70.12 | $12.11 | 402 |
| 2025-04-10 | 58.87 | $11.88 | — |
| 2025-04-09 | 58.87 | $11.88 | 1043 |
| 2025-04-08 | 60.66 | $11.90 | 344 |
| 2025-04-07 | 67.49 | $11.97 | — |
| 2025-04-04 | 67.49 | $11.97 | — |
| 2025-04-03 | 67.49 | $11.97 | — |
| 2025-04-02 | 67.49 | $11.97 | 106 |
| 2025-04-01 | 63.69 | $11.89 | 130 |
| 2025-03-31 | 63.69 | $11.89 | 36145 |
| 2025-03-28 | 53.17 | $11.72 | — |
| 2025-03-27 | 53.17 | $11.72 | — |
| 2025-03-26 | 53.17 | $11.72 | — |
| 2025-03-25 | 53.17 | $11.72 | 10619 |
| 2025-03-24 | 53.17 | $11.72 | 411 |
| 2025-03-21 | 57.74 | $11.78 | 1 |
| 2025-03-20 | 57.74 | $11.78 | 500 |
| 2025-03-19 | 57.74 | $11.78 | 1309 |
| 2025-03-18 | 50.44 | $11.66 | — |
| 2025-03-17 | 50.44 | $11.66 | — |
| 2025-03-14 | 50.44 | $11.66 | — |
| 2025-03-13 | 50.44 | $11.66 | — |
| 2025-03-12 | 50.44 | $11.66 | 204 |
| 2025-03-11 | 54.70 | $11.73 | — |
| 2025-03-10 | 54.70 | $11.73 | — |
| 2025-03-07 | 54.70 | $11.73 | 1421 |
| 2025-03-06 | 53.25 | $11.70 | — |
| 2025-03-05 | 53.25 | $11.70 | 3340 |
| 2025-03-04 | 50.88 | $11.65 | 11300 |
| 2025-03-03 | 50.88 | $11.65 | — |
| 2025-02-28 | 50.88 | $11.65 | — |
| 2025-02-27 | 50.88 | $11.65 | — |
| 2025-02-26 | 50.88 | $11.65 | — |
| 2025-02-25 | 50.88 | $11.65 | 100 |
| 2025-02-24 | 49.37 | $11.61 | 506 |
| 2025-02-21 | 50.86 | $11.65 | 200 |
| 2025-02-20 | 56.06 | $11.78 | 445 |
| 2025-02-19 | 52.89 | $11.69 | — |
| 2025-02-18 | 52.89 | $11.69 | 302 |
| 2025-02-14 | 53.27 | $11.70 | — |
| 2025-02-13 | 53.27 | $11.70 | — |
| 2025-02-12 | 53.27 | $11.70 | 110 |
| 2025-02-11 | 53.27 | $11.70 | 3616 |
| 2025-02-10 | 60.04 | $11.89 | 1502 |
| 2025-02-07 | 55.83 | $11.74 | 1934 |
| 2025-02-06 | 55.83 | $11.74 | 2940 |
| 2025-02-05 | 55.55 | $11.73 | 19197 |
| 2025-02-04 | 56.23 | $11.75 | 600 |
| 2025-02-03 | 59.71 | $11.85 | 422 |
| 2025-01-31 | 55.24 | $11.68 | 813 |
| 2025-01-30 | 56.65 | $11.72 | — |
| 2025-01-29 | 56.65 | $11.72 | — |
| 2025-01-28 | 56.65 | $11.72 | 1420 |
| 2025-01-27 | 57.59 | $11.75 | 13800 |
| 2025-01-24 | 56.44 | $11.70 | 23200 |
| 2025-01-23 | 69.26 | $12.06 | 300 |
| 2025-01-22 | 61.96 | $11.74 | 1000 |
| 2025-01-21 | 50.90 | $11.42 | — |
| 2025-01-17 | 50.90 | $11.42 | — |
| 2025-01-16 | 50.90 | $11.42 | 49 |
| 2025-01-15 | 50.90 | $11.42 | — |
| 2025-01-14 | 50.90 | $11.42 | — |
| 2025-01-13 | 50.90 | $11.42 | — |
| 2025-01-10 | 50.90 | $11.42 | 1410 |
| 2025-01-08 | 73.20 | $11.90 | 542 |
| 2025-01-07 | 54.09 | $11.42 | 400 |
| 2025-01-06 | 48.25 | $11.34 | 400 |
| 2025-01-03 | 57.87 | $11.45 | 240 |
| 2025-01-02 | 57.87 | $11.45 | 288 |
| 2024-12-31 | 75.07 | $11.59 | — |
| 2024-12-30 | 75.07 | $11.59 | 3616 |
| 2024-12-27 | 60.80 | $11.40 | 86143 |
| 2024-12-26 | 70.95 | $11.45 | 200 |
| 2024-12-24 | 59.35 | $11.36 | — |
| 2024-12-23 | 59.35 | $11.36 | — |
| 2024-12-20 | 59.35 | $11.36 | 4400 |
| 2024-12-19 | 59.35 | $11.36 | — |
| 2024-12-18 | 59.35 | $11.36 | — |
| 2024-12-17 | 59.35 | $11.36 | 2125 |
| 2024-12-16 | 59.35 | $11.36 | 1400 |
| 2024-12-13 | 59.35 | $11.36 | 112000 |
| 2024-12-12 | 77.63 | $11.44 | 194900 |
| 2024-12-11 | 71.34 | $11.38 | 410467 |
| 2024-12-10 | 74.67 | $11.39 | 9601 |
| 2024-12-09 | 67.47 | $11.34 | — |
| 2024-12-06 | 67.47 | $11.34 | 65723 |
| 2024-12-05 | 65.71 | $11.33 | 8907 |
| 2024-12-04 | 59.46 | $11.30 | 1000 |
| 2024-12-03 | 77.30 | $11.34 | 301 |
| 2024-12-02 | 77.30 | $11.34 | 77546 |
| 2024-11-29 | 73.74 | $11.32 | — |
| 2024-11-27 | 73.74 | $11.32 | 504 |
| 2024-11-26 | 73.74 | $11.32 | 153524 |
| 2024-11-25 | 64.11 | $11.28 | — |
| 2024-11-22 | 64.11 | $11.28 | — |
| 2024-11-21 | 64.11 | $11.28 | — |
| 2024-11-20 | 64.11 | $11.28 | 900 |
| 2024-11-19 | 64.11 | $11.28 | 3600 |
| 2024-11-18 | 61.37 | $11.27 | 28900 |
| 2024-11-15 | 66.17 | $11.28 | 900 |
| 2024-11-14 | 66.17 | $11.28 | 300 |
| 2024-11-13 | 77.05 | $11.30 | 2343 |
| 2024-11-12 | 70.03 | $11.27 | 3904 |
| 2024-11-11 | 70.03 | $11.27 | — |
| 2024-11-08 | 70.03 | $11.27 | 600 |
| 2024-11-07 | 70.03 | $11.27 | 652 |
| 2024-11-06 | 70.03 | $11.27 | — |
| 2024-11-05 | 70.03 | $11.27 | 12500 |
| 2024-11-04 | 75.71 | $11.28 | 126 |
| 2024-11-01 | 68.41 | $11.25 | — |
| 2024-10-31 | 68.41 | $11.25 | — |
| 2024-10-30 | 68.41 | $11.25 | 2302 |
| 2024-10-29 | 68.41 | $11.25 | — |
| 2024-10-28 | 68.41 | $11.25 | — |
| 2024-10-25 | 68.41 | $11.25 | — |
| 2024-10-24 | 68.41 | $11.25 | — |
| 2024-10-23 | 68.41 | $11.25 | — |
| 2024-10-22 | 68.41 | $11.25 | — |
| 2024-10-21 | 68.41 | $11.25 | 210 |
| 2024-10-18 | 54.87 | $11.20 | — |
| 2024-10-17 | 54.87 | $11.20 | — |
| 2024-10-16 | 54.87 | $11.20 | — |
| 2024-10-15 | 54.87 | $11.20 | 143 |
| 2024-10-14 | 69.41 | $11.23 | — |
| 2024-10-11 | 69.41 | $11.23 | 126 |
| 2024-10-10 | 69.41 | $11.23 | 15000 |
| 2024-10-09 | 66.90 | $11.22 | 55222 |
| 2024-10-08 | 72.54 | $11.23 | 126026 |
| 2024-10-07 | 70.15 | $11.22 | — |
| 2024-10-04 | 70.15 | $11.22 | 250249 |
| 2024-10-03 | 67.60 | $11.21 | — |
| 2024-10-02 | 67.60 | $11.21 | — |
| 2024-10-01 | 67.60 | $11.21 | 100 |
| 2024-09-30 | 67.60 | $11.21 | 8002 |
| 2024-09-27 | 65.18 | $11.20 | — |
| 2024-09-26 | 65.18 | $11.20 | 848 |
| 2024-09-25 | 59.76 | $11.18 | — |
| 2024-09-24 | 59.76 | $11.18 | 2633 |
| 2024-09-23 | 69.54 | $11.20 | 1509 |
| 2024-09-20 | 63.93 | $11.18 | — |
| 2024-09-19 | 63.93 | $11.18 | 1347 |
| 2024-09-18 | 69.72 | $11.19 | 1717 |
| 2024-09-17 | 76.29 | $11.20 | 233900 |
| 2024-09-16 | 71.12 | $11.18 | — |
| 2024-09-13 | 71.12 | $11.18 | 123030 |
| 2024-09-12 | 71.12 | $11.18 | 25504 |
| 2024-09-11 | 71.12 | $11.18 | 337 |
| 2024-09-10 | 71.12 | $11.18 | — |
| 2024-09-09 | 71.12 | $11.18 | 100 |
| 2024-09-06 | 71.12 | $11.18 | — |
| 2024-09-05 | 71.12 | $11.18 | 500 |
| 2024-09-04 | 71.12 | $11.18 | — |
| 2024-09-03 | 71.12 | $11.18 | — |
| 2024-08-30 | 71.12 | $11.18 | — |
| 2024-08-29 | 71.12 | $11.18 | — |
| 2024-08-28 | 71.12 | $11.18 | 100005 |
| 2024-08-27 | 85.47 | $11.21 | — |
| 2024-08-26 | 85.47 | $11.21 | — |
| 2024-08-23 | 85.47 | $11.21 | — |
| 2024-08-22 | 85.47 | $11.21 | 1700 |
| 2024-08-21 | 78.36 | $11.15 | 3400 |
| 2024-08-20 | 74.39 | $11.13 | 1500 |
| 2024-08-19 | 71.95 | $11.12 | 5800 |
| 2024-08-16 | 71.95 | $11.12 | 100 |
| 2024-08-15 | 71.95 | $11.12 | 2416 |
| 2024-08-14 | 69.45 | $11.11 | — |
| 2024-08-13 | 69.45 | $11.11 | 3010 |
| 2024-08-12 | 75.52 | $11.12 | — |
| 2024-08-09 | 75.52 | $11.12 | — |
| 2024-08-08 | 75.52 | $11.12 | — |
| 2024-08-07 | 75.52 | $11.12 | 6500 |
| 2024-08-06 | 73.64 | $11.11 | 1828 |
| 2024-08-05 | 71.57 | $11.10 | 3000 |
| 2024-08-02 | 71.57 | $11.10 | 25017 |
| 2024-08-01 | 71.57 | $11.10 | 6800 |
| 2024-07-31 | 71.57 | $11.10 | 6300 |
| 2024-07-30 | 69.63 | $11.09 | 8708 |
| 2024-07-29 | 69.63 | $11.09 | 25219 |
| 2024-07-26 | 69.63 | $11.09 | 1016 |
| 2024-07-25 | 69.63 | $11.09 | 2740 |
| 2024-07-24 | 69.63 | $11.09 | 4347 |
| 2024-07-23 | 69.63 | $11.09 | 5707 |
| 2024-07-22 | 66.23 | $11.07 | 2627 |
| 2024-07-19 | 66.23 | $11.07 | 1742 |
| 2024-07-18 | 66.23 | $11.07 | 50448 |
| 2024-07-17 | 73.25 | $11.09 | 2757 |
| 2024-07-16 | 71.84 | $11.08 | 191 |
| 2024-07-15 | 71.84 | $11.08 | 49440 |
| 2024-07-12 | 70.42 | $11.07 | 4031 |
| 2024-07-11 | 70.42 | $11.07 | 619761 |
| 2024-07-10 | 69.01 | $11.06 | 101857 |
| 2024-07-09 | 64.16 | $11.03 | 6753 |
| 2024-07-08 | 67.51 | $11.04 | 1588 |
| 2024-07-03 | 74.94 | $11.06 | 124 |
| 2024-07-02 | 72.02 | $11.04 | 5494 |
| 2024-07-01 | 68.52 | $11.02 | 3970 |
| 2024-06-27 | 77.74 | $11.04 | 2663 |
| 2024-06-26 | 76.22 | $11.03 | 270 |
| 2024-06-25 | 74.57 | $11.02 | 517 |
| 2024-06-24 | 74.57 | $11.02 | 6850 |
| 2024-06-21 | 72.87 | $11.01 | 81227 |
| 2024-06-20 | 72.87 | $11.01 | 579 |
| 2024-06-17 | 71.13 | $11.00 | 2964 |
| 2024-06-14 | 71.13 | $11.00 | 39922 |
| 2024-06-13 | 71.13 | $11.00 | 3287 |
| 2024-06-11 | 69.45 | $10.99 | 350834 |
| 2024-06-10 | 67.67 | $10.98 | 371 |
| 2024-06-05 | 67.67 | $10.98 | 616 |
| 2024-06-04 | 65.86 | $10.97 | 13752 |
| 2024-06-03 | 65.86 | $10.97 | 40002 |
| 2024-05-29 | 65.86 | $10.97 | 25409 |
| 2024-05-28 | 64.15 | $10.96 | 100 |
| 2024-05-24 | 64.15 | $10.96 | — |
| 2024-05-23 | 64.15 | $10.96 | — |
| 2024-05-21 | 64.15 | $10.96 | 10003 |
| 2024-05-16 | 62.62 | $10.95 | 2041 |
| 2024-05-14 | 62.62 | $10.95 | 3015 |
| 2024-05-13 | 59.50 | $10.93 | 1263 |
| 2024-05-09 | 46.87 | $10.87 | 2 |
| 2024-05-07 | 46.87 | $10.87 | 5735 |
| 2024-05-06 | 65.23 | $10.93 | 570 |
| 2024-05-03 | 65.23 | $10.93 | 174 |
| 2024-05-02 | 57.77 | $10.90 | 216 |
| 2024-05-01 | 79.34 | $10.94 | 29006 |
| 2024-04-30 | 77.33 | $10.93 | 215 |
| 2024-04-26 | 77.33 | $10.93 | 124 |
| 2024-04-25 | 77.33 | $10.93 | 124 |
| 2024-04-24 | 84.37 | $10.94 | 239 |
| 2024-04-23 | 84.37 | $10.94 | 28838 |
| 2024-04-17 | 81.29 | $10.92 | 2785 |
| 2024-04-16 | 81.29 | $10.92 | 56186 |
| 2024-04-15 | 79.47 | $10.91 | 73540 |
| 2024-04-10 | 77.38 | $10.90 | 1907 |
| 2024-04-09 | 77.38 | $10.90 | 26666 |
| 2024-04-08 | 77.38 | $10.90 | 34142 |
| 2024-04-05 | 75.21 | $10.89 | 67676 |
| 2024-04-04 | 75.21 | $10.89 | 6031 |
| 2024-04-03 | 75.21 | $10.89 | 10123 |
| 2024-04-02 | 72.99 | $10.88 | 7366 |
| 2024-04-01 | 72.99 | $10.88 | 2437 |
| 2024-03-28 | 72.99 | $10.88 | 3701 |
| 2024-03-27 | 72.99 | $10.88 | 2502 |
| 2024-03-26 | 72.99 | $10.88 | 1443 |
| 2024-03-25 | 72.99 | $10.88 | 601 |
| 2024-03-22 | 71.09 | $10.87 | 212 |
| 2024-03-21 | 69.02 | $10.86 | 659 |
| 2024-03-20 | 69.02 | $10.86 | 13412 |
| 2024-03-19 | 73.79 | $10.87 | 125001 |
| 2024-03-18 | 73.79 | $10.87 | 3799 |
| 2024-03-15 | 70.06 | $10.85 | 5 |
| 2024-03-13 | 75.15 | $10.86 | 163249 |
| 2024-03-11 | 71.17 | $10.84 | 402 |
| 2024-03-08 | 71.17 | $10.84 | 492142 |
| 2024-03-07 | 68.92 | $10.83 | 88938 |
| 2024-03-05 | 60.05 | $10.80 | 2665 |
| 2024-03-04 | 60.05 | $10.80 | 7916 |
| 2024-02-28 | 60.05 | $10.80 | 1829 |
| 2024-02-27 | 60.05 | $10.80 | 129 |
| 2024-02-26 | 60.05 | $10.80 | 235 |
| 2024-02-23 | 64.82 | $10.81 | 303 |
| 2024-02-22 | 64.82 | $10.81 | 134 |
| 2024-02-21 | 64.82 | $10.81 | 102 |
| 2024-02-20 | 62.25 | $10.80 | 201 |
| 2024-02-16 | 62.25 | $10.80 | 178 |
| 2024-02-15 | 77.62 | $10.83 | — |
| 2024-02-14 | 77.62 | $10.83 | — |
| 2024-02-13 | 77.62 | $10.83 | — |
| 2024-02-12 | 77.62 | $10.83 | — |
| 2024-02-09 | 77.62 | $10.83 | — |
| 2024-02-08 | 77.62 | $10.83 | 5141 |
| 2024-02-07 | 76.17 | $10.82 | 12618 |
| 2024-02-06 | 70.82 | $10.79 | — |
| 2024-02-05 | 70.82 | $10.79 | — |
| 2024-02-02 | 70.82 | $10.79 | 1142 |
| 2024-02-01 | 63.86 | $10.76 | — |
| 2024-01-31 | 63.86 | $10.76 | 169759 |
| 2024-01-30 | 63.86 | $10.76 | 115662 |
| 2024-01-29 | 63.86 | $10.76 | 1044 |
| 2024-01-26 | 63.86 | $10.76 | 100 |
| 2024-01-25 | 63.86 | $10.76 | 173150 |
| 2024-01-24 | 61.61 | $10.75 | — |
| 2024-01-23 | 61.61 | $10.75 | 1204 |
| 2024-01-22 | 61.61 | $10.75 | 15072 |
| 2024-01-19 | 61.61 | $10.75 | 35777 |
| 2024-01-18 | 68.55 | $10.77 | — |
| 2024-01-17 | 68.55 | $10.77 | — |
| 2024-01-16 | 68.55 | $10.77 | 5702 |
| 2024-01-12 | 68.55 | $10.77 | 327 |
| 2024-01-11 | 65.37 | $10.75 | 364474 |
| 2024-01-10 | 72.31 | $10.77 | — |
| 2024-01-09 | 72.31 | $10.77 | 1205 |
| 2024-01-08 | 84.43 | $10.80 | 12404 |
| 2024-01-05 | 75.22 | $10.73 | — |
| 2024-01-04 | 75.22 | $10.73 | 180098 |
| 2024-01-03 | 75.22 | $10.73 | 209384 |
| 2024-01-02 | 71.02 | $10.71 | 213 |
| 2023-12-29 | 84.64 | $10.73 | 434 |
| 2023-12-28 | 81.22 | $10.71 | — |
| 2023-12-27 | 81.22 | $10.71 | 296 |
| 2023-12-26 | 76.49 | $10.69 | — |
| 2023-12-22 | 76.49 | $10.69 | 12106 |
| 2023-12-21 | 76.49 | $10.69 | 2515 |
| 2023-12-20 | 76.49 | $10.69 | 11730 |
| 2023-12-19 | 76.49 | $10.69 | 4817 |
| 2023-12-18 | 70.81 | $10.67 | 99534 |
| 2023-12-15 | 70.81 | $10.67 | 100 |
| 2023-12-14 | 70.81 | $10.67 | — |
| 2023-12-13 | 70.81 | $10.67 | 3567 |
| 2023-12-12 | 67.62 | $10.66 | — |
| 2023-12-11 | 67.62 | $10.66 | — |
| 2023-12-08 | 67.62 | $10.66 | — |
| 2023-12-07 | 67.62 | $10.66 | — |
| 2023-12-06 | 67.62 | $10.66 | — |
| 2023-12-05 | 67.62 | $10.66 | 5156 |
| 2023-12-04 | 67.62 | $10.66 | 96993 |
| 2023-12-01 | 67.62 | $10.66 | — |
| 2023-11-30 | 67.62 | $10.66 | 100 |
| 2023-11-29 | 67.62 | $10.66 | 1000 |
| 2023-11-28 | 67.62 | $10.66 | 4573 |
| 2023-11-27 | 72.10 | $10.67 | 17800 |
| 2023-11-24 | 62.71 | $10.63 | 400 |
| 2023-11-22 | 62.71 | $10.63 | — |
| 2023-11-21 | 62.71 | $10.63 | 10619 |
| 2023-11-20 | 62.71 | $10.63 | — |
| 2023-11-17 | 62.71 | $10.63 | — |
| 2023-11-16 | 62.71 | $10.63 | 21297 |
| 2023-11-15 | 62.71 | $10.63 | — |
| 2023-11-14 | 62.71 | $10.63 | 7156 |
| 2023-11-13 | 62.71 | $10.63 | — |
| 2023-11-10 | 62.71 | $10.63 | 100044 |
| 2023-11-09 | 62.71 | $10.63 | 147206 |
| 2023-11-08 | 58.77 | $10.61 | 8885 |
| 2023-11-07 | 58.77 | $10.61 | 2200 |
| 2023-11-06 | 56.70 | $10.60 | — |
| 2023-11-03 | 56.70 | $10.60 | — |
| 2023-11-02 | 56.70 | $10.60 | — |
| 2023-11-01 | 56.70 | $10.60 | 1100 |
| 2023-10-31 | 59.11 | $10.61 | 103010 |
| 2023-10-30 | 57.39 | $10.60 | 102009 |
| 2023-10-27 | 65.22 | $10.63 | 1607 |
| 2023-10-26 | 57.95 | $10.59 | — |
| 2023-10-25 | 57.95 | $10.59 | — |
| 2023-10-24 | 57.95 | $10.59 | — |
| 2023-10-23 | 57.95 | $10.59 | — |
| 2023-10-20 | 57.95 | $10.59 | 25000 |
| 2023-10-19 | 54.25 | $10.57 | — |
| 2023-10-18 | 54.25 | $10.57 | 1089 |
| 2023-10-17 | 56.49 | $10.58 | 38553 |
| 2023-10-16 | 64.04 | $10.61 | 496 |
| 2023-10-13 | 54.40 | $10.56 | 7013 |
| 2023-10-12 | 64.22 | $10.59 | 6427 |
| 2023-10-11 | 59.60 | $10.57 | 3117 |
| 2023-10-10 | 63.49 | $10.58 | — |
| 2023-10-09 | 63.49 | $10.58 | 100 |
| 2023-10-06 | 63.49 | $10.58 | — |
| 2023-10-05 | 63.49 | $10.58 | 100482 |
| 2023-10-04 | 61.44 | $10.57 | 133320 |
| 2023-10-03 | 59.26 | $10.56 | 12045 |
| 2023-10-02 | 62.62 | $10.57 | 119085 |
| 2023-09-29 | 60.49 | $10.56 | 300 |
| 2023-09-28 | 63.95 | $10.57 | 37501 |
| 2023-09-27 | 63.95 | $10.57 | 12083 |
| 2023-09-26 | 61.99 | $10.56 | 4277 |
| 2023-09-25 | 61.99 | $10.56 | 6705 |
| 2023-09-22 | 60.03 | $10.55 | 26497 |
| 2023-09-21 | 66.54 | $10.57 | 219751 |
| 2023-09-20 | 66.54 | $10.57 | 1.2M |
| 2023-09-19 | 64.82 | $10.56 | 85961 |
| 2023-09-18 | 63.01 | $10.55 | 138432 |
| 2023-09-15 | 62.08 | $10.55 | 160597 |
| 2023-09-14 | 61.16 | $10.54 | 53311 |
| 2023-09-13 | 61.16 | $10.54 | — |
| 2023-09-12 | 61.16 | $10.54 | 82098 |
| 2023-09-11 | 61.16 | $10.54 | 153440 |
| 2023-09-08 | 57.81 | $10.52 | — |
| 2023-09-07 | 57.81 | $10.52 | 9150 |
| 2023-09-06 | 57.81 | $10.52 | 2163 |
| 2023-09-05 | 57.81 | $10.52 | — |
| 2023-09-01 | 57.81 | $10.52 | — |
| 2023-08-31 | 57.81 | $10.52 | 463 |
| 2023-08-30 | 56.43 | $10.51 | — |
| 2023-08-29 | 56.43 | $10.51 | 926 |
| 2023-08-28 | 55.10 | $10.50 | — |
| 2023-08-25 | 55.10 | $10.50 | 12723 |
| 2023-08-24 | 85.74 | $10.63 | 154 |
| 2023-08-23 | 66.92 | $10.49 | — |
| 2023-08-22 | 66.92 | $10.49 | — |
| 2023-08-21 | 66.92 | $10.49 | 20135 |
| 2023-08-18 | 66.92 | $10.49 | 658 |
| 2023-08-17 | 66.92 | $10.49 | 440 |
| 2023-08-16 | 66.92 | $10.49 | — |
| 2023-08-15 | 66.92 | $10.49 | — |
| 2023-08-14 | 66.92 | $10.49 | 7500 |
| 2023-08-11 | 62.19 | $10.47 | 100 |
| 2023-08-10 | 62.19 | $10.47 | 400 |
| 2023-08-09 | 62.19 | $10.47 | — |
| 2023-08-08 | 62.19 | $10.47 | — |
| 2023-08-07 | 62.19 | $10.47 | — |
| 2023-08-04 | 62.19 | $10.47 | 26000 |
| 2023-08-03 | 62.19 | $10.47 | 100 |
| 2023-08-02 | 60.20 | $10.46 | 100 |
| 2023-08-01 | 60.20 | $10.46 | 103300 |
| 2023-07-31 | 58.22 | $10.45 | 100 |
| 2023-07-28 | 58.22 | $10.45 | 15600 |
| 2023-07-27 | 58.22 | $10.45 | 344300 |
| 2023-07-26 | 58.22 | $10.45 | 100000 |
| 2023-07-25 | 56.46 | $10.44 | — |
| 2023-07-24 | 56.46 | $10.44 | — |
| 2023-07-21 | 56.46 | $10.44 | 100500 |
| 2023-07-20 | 56.46 | $10.44 | 60400 |
| 2023-07-19 | 58.47 | $10.45 | 11200 |
| 2023-07-18 | 58.47 | $10.45 | 100 |
| 2023-07-17 | 64.71 | $10.48 | — |
| 2023-07-14 | 64.71 | $10.48 | 100 |
| 2023-07-13 | 64.71 | $10.48 | — |
| 2023-07-12 | 64.71 | $10.48 | — |
| 2023-07-11 | 64.71 | $10.48 | 1700 |
| 2023-07-10 | 62.66 | $10.46 | — |
| 2023-07-07 | 62.66 | $10.46 | 1600 |
| 2023-07-06 | 64.35 | $10.47 | 100 |
| 2023-07-05 | 69.72 | $10.50 | 100 |
| 2023-07-03 | 57.31 | $10.39 | — |
| 2023-06-30 | 57.31 | $10.39 | — |
| 2023-06-29 | 57.31 | $10.39 | 300 |
| 2023-06-28 | 68.20 | $10.44 | 100 |
| 2023-06-27 | 70.76 | $10.45 | 100 |
| 2023-06-26 | 70.76 | $10.45 | 35300 |
| 2023-06-23 | 63.32 | $10.39 | 5500 |
| 2023-06-22 | 60.10 | $10.37 | — |
| 2023-06-21 | 60.10 | $10.37 | 51000 |
| 2023-06-20 | 60.10 | $10.37 | 28100 |
| 2023-06-16 | 60.10 | $10.37 | 500 |
| 2023-06-15 | 60.10 | $10.37 | 1900 |
| 2023-06-14 | 60.10 | $10.37 | 200 |
| 2023-06-13 | 55.84 | $10.34 | 400 |
| 2023-06-12 | 64.59 | $10.38 | 3200 |
| 2023-06-09 | 61.74 | $10.36 | 48600 |
| 2023-06-08 | 60.22 | $10.35 | 1200 |
| 2023-06-07 | 74.22 | $10.40 | 9200 |
| 2023-06-06 | 62.68 | $10.33 | — |
| 2023-06-05 | 62.68 | $10.33 | 34900 |
| 2023-06-02 | 66.52 | $10.34 | 700 |
| 2023-06-01 | 70.63 | $10.35 | 28600 |
| 2023-05-31 | 68.80 | $10.34 | 6900 |
| 2023-05-30 | 64.60 | $10.32 | — |
| 2023-05-26 | 64.60 | $10.32 | — |
| 2023-05-25 | 64.60 | $10.32 | 15100 |
| 2023-05-24 | 62.44 | $10.31 | 25000 |
| 2023-05-23 | 70.65 | $10.33 | 600 |
| 2023-05-22 | 66.46 | $10.31 | — |
| 2023-05-19 | 66.46 | $10.31 | — |
| 2023-05-18 | 66.46 | $10.31 | 1400 |
| 2023-05-17 | 66.46 | $10.31 | 400 |
| 2023-05-16 | 86.58 | $10.35 | 200 |
| 2023-05-15 | 85.54 | $10.34 | 48800 |
| 2023-05-12 | 79.51 | $10.30 | — |
| 2023-05-11 | 79.51 | $10.30 | — |
| 2023-05-10 | 79.51 | $10.30 | — |
| 2023-05-09 | 79.51 | $10.30 | 3600 |
| 2023-05-08 | 72.50 | $10.27 | — |
| 2023-05-05 | 72.50 | $10.27 | 5000 |
| 2023-05-04 | 72.50 | $10.27 | 30300 |
| 2023-05-03 | 72.50 | $10.27 | 8100 |
| 2023-05-02 | 72.50 | $10.27 | 20900 |
| 2023-05-01 | 72.50 | $10.27 | 100 |
| 2023-04-28 | 66.96 | $10.25 | — |
| 2023-04-27 | 66.96 | $10.25 | — |
| 2023-04-26 | 66.96 | $10.25 | — |
| 2023-04-25 | 66.96 | $10.25 | — |
| 2023-04-24 | 66.96 | $10.25 | 200 |
| 2023-04-21 | 72.62 | $10.26 | 500 |
| 2023-04-20 | 70.23 | $10.25 | 9800 |
| 2023-04-19 | 70.23 | $10.25 | — |
| 2023-04-18 | 70.23 | $10.25 | 69500 |
| 2023-04-17 | 61.61 | $10.22 | — |
| 2023-04-14 | 61.61 | $10.22 | — |
| 2023-04-13 | 61.61 | $10.22 | — |
| 2023-04-12 | 61.61 | $10.22 | 7800 |
| 2023-04-11 | 73.10 | $10.24 | 17900 |
| 2023-04-10 | 70.49 | $10.23 | 35200 |
| 2023-04-06 | 67.48 | $10.22 | 200 |
| 2023-04-05 | 74.71 | $10.23 | — |
| 2023-04-04 | 74.71 | $10.23 | — |
| 2023-04-03 | 74.71 | $10.23 | 300 |
| 2023-03-31 | 72.15 | $10.22 | — |
| 2023-03-30 | 72.15 | $10.22 | — |
| 2023-03-29 | 72.15 | $10.22 | 11100 |
| 2023-03-28 | 72.15 | $10.22 | 22700 |
| 2023-03-27 | 72.15 | $10.22 | — |
| 2023-03-24 | 72.15 | $10.22 | — |
| 2023-03-23 | 72.15 | $10.22 | 20100 |
| 2023-03-22 | 67.57 | $10.20 | 2700 |
| 2023-03-21 | 61.57 | $10.18 | 100 |
| 2023-03-20 | 61.57 | $10.18 | — |
| 2023-03-17 | 61.57 | $10.18 | 100 |
| 2023-03-16 | 66.88 | $10.19 | 5000 |
| 2023-03-15 | 63.92 | $10.18 | 6700 |
| 2023-03-14 | 69.84 | $10.19 | 10000 |
| 2023-03-13 | 66.93 | $10.18 | 10000 |
| 2023-03-10 | 66.93 | $10.18 | 200 |
| 2023-03-09 | 66.93 | $10.18 | 300 |
| 2023-03-08 | 66.93 | $10.18 | 800 |
| 2023-03-07 | 66.93 | $10.18 | 3500 |
| 2023-03-06 | 61.13 | $10.16 | 3000 |
| 2023-03-03 | 61.13 | $10.16 | — |
| 2023-03-02 | 61.13 | $10.16 | 1800 |
| 2023-03-01 | 57.97 | $10.15 | 3300 |
| 2023-02-28 | 75.45 | $10.18 | 1800 |
| 2023-02-27 | 72.86 | $10.17 | 7000 |
| 2023-02-24 | 72.86 | $10.17 | 400 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-60.53
2026-02-09
Close Price
$12.11
Vol: 161
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-40.28
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-02-09 | -60.53 | $12.11 | 161 |
| 2026-02-06 | -50.00 | $12.15 | 273 |
| 2026-02-05 | -35.90 | $12.20 | 166 |
| 2026-02-04 | -35.71 | $12.20 | 118 |
| 2026-02-03 | -35.71 | $12.20 | — |
| 2026-02-02 | -35.71 | $12.20 | — |
| 2026-01-30 | -40.00 | $12.20 | 114 |
| 2026-01-29 | -62.22 | $12.10 | 746 |
| 2026-01-28 | -40.00 | $12.20 | 173 |
| 2026-01-27 | -40.00 | $12.20 | 268 |
| 2026-01-26 | -31.58 | $12.20 | 134 |
| 2026-01-23 | -24.56 | $12.24 | 161 |
| 2026-01-22 | -64.91 | $12.01 | 358 |
| 2026-01-21 | -17.24 | $12.28 | 269 |
| 2026-01-20 | -17.24 | $12.28 | 453 |
| 2026-01-16 | -15.52 | $12.29 | 108 |
| 2026-01-15 | -14.52 | $12.29 | 130 |
| 2026-01-14 | -8.06 | $12.33 | 506 |
| 2026-01-13 | -7.46 | $12.33 | 1516 |
| 2026-01-12 | -3.15 | $12.34 | — |
| 2026-01-09 | -46.29 | $12.34 | 381 |
| 2026-01-08 | -95.47 | $11.95 | 235 |
| 2026-01-07 | -93.31 | $12.35 | 433 |
| 2026-01-06 | -93.31 | $12.35 | 163 |
| 2026-01-05 | -93.31 | $12.35 | 184 |
| 2026-01-02 | -93.15 | $12.38 | 122 |
| 2025-12-31 | -94.17 | $12.19 | 848 |
| 2025-12-30 | -95.57 | $11.93 | 2631 |
| 2025-12-29 | -95.25 | $11.99 | 2043 |
| 2025-12-26 | -95.20 | $12.00 | 2942 |
| 2025-12-24 | -95.20 | $12.00 | 218 |
| 2025-12-23 | -94.71 | $12.09 | 966 |
| 2025-12-22 | -96.28 | $11.80 | 873 |
| 2025-12-19 | -96.28 | $11.80 | 548 |
| 2025-12-18 | -95.20 | $12.00 | 2246 |
| 2025-12-17 | -96.28 | $11.80 | 5675 |
| 2025-12-16 | -95.74 | $11.90 | 4211 |
| 2025-12-15 | -95.74 | $11.90 | 6907 |
| 2025-12-12 | -94.28 | $12.17 | 16800 |
| 2025-12-11 | -99.09 | $12.17 | 78712 |
| 2025-12-10 | -84.31 | $15.02 | 1.6M |
| 2025-12-09 | 0.00 | $17.50 | 1.9M |
| 2025-12-08 | -100.00 | $12.30 | 5 |
| 2025-12-05 | -100.00 | $12.30 | 1 |
| 2025-12-04 | -100.00 | $12.30 | 6224 |
| 2025-12-03 | -68.47 | $12.66 | 502 |
| 2025-12-02 | -72.97 | $12.61 | — |
| 2025-12-01 | -72.97 | $12.61 | 1705 |
| 2025-11-28 | -81.98 | $12.51 | 40 |
| 2025-11-26 | -81.98 | $12.51 | — |
| 2025-11-25 | -81.98 | $12.51 | 40 |
| 2025-11-24 | -87.42 | $12.51 | 300 |
| 2025-11-21 | -74.84 | $12.71 | 17 |
| 2025-11-20 | -74.84 | $12.71 | 200 |
| 2025-11-19 | -68.55 | $12.81 | 27 |
| 2025-11-18 | -68.55 | $12.81 | 214 |
| 2025-11-17 | -66.04 | $12.85 | 1 |
| 2025-11-14 | -66.04 | $12.85 | 21 |
| 2025-11-13 | -66.04 | $12.85 | 201 |
| 2025-11-12 | -37.74 | $13.30 | 600 |
| 2025-11-11 | -30.19 | $13.42 | 900 |
| 2025-11-10 | -86.34 | $12.51 | 7 |
| 2025-11-07 | -85.28 | $12.51 | 2531 |
| 2025-11-06 | -79.75 | $12.60 | 623 |
| 2025-11-05 | -85.28 | $12.51 | 1411 |
| 2025-11-04 | -79.75 | $12.60 | 1200 |
| 2025-11-03 | -73.01 | $12.71 | 800 |
| 2025-10-31 | -54.60 | $13.01 | 2 |
| 2025-10-30 | -54.60 | $13.01 | 1500 |
| 2025-10-29 | -55.21 | $13.00 | 1 |
| 2025-10-28 | -55.21 | $13.00 | 4216 |
| 2025-10-27 | -51.56 | $12.89 | 1918 |
| 2025-10-24 | -67.19 | $12.69 | 1413 |
| 2025-10-23 | -82.03 | $12.50 | 22901 |
| 2025-10-22 | -80.47 | $12.52 | 6900 |
| 2025-10-21 | -84.38 | $12.47 | 13425 |
| 2025-10-20 | -94.53 | $12.34 | 13616 |
| 2025-10-17 | 0.00 | $12.50 | 2727 |
| 2025-10-16 | -58.82 | $12.34 | 700 |
| 2025-10-15 | 0.00 | $12.44 | 3601 |
| 2025-10-14 | 0.00 | $12.34 | 6298 |
| 2025-10-13 | -55.56 | $12.27 | 8 |
| 2025-10-10 | -55.56 | $12.27 | 8 |
| 2025-10-09 | -55.56 | $12.27 | 894 |
| 2025-10-08 | -55.56 | $12.27 | 894 |
| 2025-10-07 | -55.56 | $12.27 | 894 |
| 2025-10-06 | -55.56 | $12.27 | 900 |
| 2025-10-03 | 0.00 | $12.32 | — |
| 2025-10-02 | 0.00 | $12.32 | 93 |
| 2025-10-01 | 0.00 | $12.32 | 2 |
| 2025-09-30 | 0.00 | $12.32 | 2 |
| 2025-09-29 | 0.00 | $12.32 | 446 |
| 2025-09-26 | 0.00 | $12.32 | 40 |
| 2025-09-25 | 0.00 | $12.32 | — |
| 2025-09-24 | 0.00 | $12.32 | 1 |
| 2025-09-23 | 0.00 | $12.32 | 1 |
| 2025-09-22 | 0.00 | $12.32 | 3 |
| 2025-09-19 | 0.00 | $12.32 | 3 |
| 2025-09-18 | 0.00 | $12.32 | 2000 |
| 2025-09-17 | 0.00 | $12.30 | 700 |
| 2025-09-16 | -14.29 | $12.23 | 2 |
| 2025-09-15 | -14.29 | $12.23 | 9 |
| 2025-09-12 | -14.29 | $12.23 | — |
| 2025-09-11 | -14.29 | $12.23 | 4 |
| 2025-09-10 | -14.29 | $12.23 | 1 |
| 2025-09-09 | -14.29 | $12.23 | 1 |
| 2025-09-08 | -14.29 | $12.23 | 4 |
| 2025-09-05 | -14.29 | $12.23 | — |
| 2025-09-04 | -14.29 | $12.23 | 136 |
| 2025-09-03 | 0.00 | $12.26 | 100 |
| 2025-09-02 | 0.00 | $12.23 | 600 |
| 2025-08-29 | 0.00 | $12.23 | 600 |
| 2025-08-28 | 0.00 | $12.23 | 237 |
| 2025-08-27 | -100.00 | $12.05 | 2 |
| 2025-08-26 | -100.00 | $12.05 | 39 |
| 2025-08-25 | -100.00 | $12.05 | 1 |
| 2025-08-22 | -100.00 | $12.05 | 1 |
| 2025-08-21 | -100.00 | $12.05 | — |
| 2025-08-20 | -100.00 | $12.05 | — |
| 2025-08-19 | -100.00 | $12.05 | 198 |
| 2025-08-18 | -82.35 | $12.05 | 1 |
| 2025-08-15 | -82.35 | $12.05 | 1 |
| 2025-08-14 | -82.35 | $12.05 | 2 |
| 2025-08-13 | -82.35 | $12.05 | 500 |
| 2025-08-12 | -82.35 | $12.05 | 1227 |
| 2025-08-11 | 0.00 | $12.19 | 28 |
| 2025-08-08 | 0.00 | $12.19 | 100 |
| 2025-08-07 | -17.65 | $12.16 | 4 |
| 2025-08-06 | -17.65 | $12.16 | 6 |
| 2025-08-05 | -17.65 | $12.16 | 1 |
| 2025-08-04 | -17.65 | $12.16 | 6400 |
| 2025-08-01 | -16.67 | $12.16 | 35 |
| 2025-07-31 | -16.67 | $12.16 | 1399 |
| 2025-07-30 | -14.29 | $12.16 | 1400 |
| 2025-07-29 | 0.00 | $12.16 | 10 |
| 2025-07-28 | -47.06 | $12.16 | — |
| 2025-07-25 | -47.06 | $12.16 | 401 |
| 2025-07-24 | -79.41 | $12.05 | 20 |
| 2025-07-23 | -79.41 | $12.05 | 1200 |
| 2025-07-22 | -92.31 | $12.02 | 1 |
| 2025-07-21 | -85.64 | $12.02 | 41 |
| 2025-07-18 | -85.64 | $12.02 | 7 |
| 2025-07-17 | -85.64 | $12.02 | 1 |
| 2025-07-16 | -85.64 | $12.02 | 1 |
| 2025-07-15 | -85.64 | $12.02 | 200 |
| 2025-07-14 | -85.64 | $12.02 | 200 |
| 2025-07-11 | -85.64 | $12.02 | 200 |
| 2025-07-10 | -85.64 | $12.02 | 10 |
| 2025-07-09 | -85.64 | $12.02 | 1 |
| 2025-07-08 | -85.64 | $12.02 | 1700 |
| 2025-07-07 | -85.91 | $12.01 | 4 |
| 2025-07-03 | -85.91 | $12.01 | 226 |
| 2025-07-02 | -86.74 | $11.98 | 600 |
| 2025-07-01 | -85.91 | $12.01 | 1600 |
| 2025-06-30 | -86.46 | $11.99 | 5100 |
| 2025-06-27 | -86.19 | $12.00 | 178 |
| 2025-06-26 | -86.19 | $12.00 | 4104 |
| 2025-06-25 | -86.46 | $11.99 | 1 |
| 2025-06-24 | -86.46 | $11.99 | 9600 |
| 2025-06-23 | -91.16 | $11.82 | 60113 |
| 2025-06-20 | -59.52 | $12.50 | 19 |
| 2025-06-18 | -59.52 | $12.50 | 4343 |
| 2025-06-17 | -91.07 | $11.97 | 3904 |
| 2025-06-16 | -65.22 | $12.22 | 25 |
| 2025-06-13 | -65.22 | $12.22 | 4 |
| 2025-06-12 | -63.56 | $12.22 | — |
| 2025-06-11 | -63.56 | $12.22 | 2100 |
| 2025-06-10 | -8.57 | $12.11 | 6 |
| 2025-06-09 | -8.57 | $12.11 | 2 |
| 2025-06-06 | -8.57 | $12.11 | 2 |
| 2025-06-05 | -8.57 | $12.11 | 1 |
| 2025-06-04 | -8.57 | $12.11 | 35 |
| 2025-06-03 | -8.57 | $12.11 | 4 |
| 2025-06-02 | -8.57 | $12.11 | 4 |
| 2025-05-30 | -8.57 | $12.11 | 1 |
| 2025-05-29 | -8.57 | $12.11 | — |
| 2025-05-28 | -8.57 | $12.11 | 300 |
| 2025-05-27 | -91.43 | $11.82 | 240 |
| 2025-05-23 | -15.79 | $11.95 | — |
| 2025-05-22 | -15.79 | $11.95 | 25 |
| 2025-05-21 | -15.79 | $11.95 | 14 |
| 2025-05-20 | -15.79 | $11.95 | 124 |
| 2025-05-19 | -30.00 | $11.92 | — |
| 2025-05-16 | -30.00 | $11.92 | 68900 |
| 2025-05-15 | -95.24 | $11.79 | — |
| 2025-05-14 | -95.24 | $11.79 | — |
| 2025-05-13 | -95.24 | $11.79 | — |
| 2025-05-12 | -95.24 | $11.79 | — |
| 2025-05-09 | -96.97 | $11.79 | — |
| 2025-05-08 | -96.97 | $11.79 | — |
| 2025-05-07 | -96.97 | $11.79 | — |
| 2025-05-06 | -96.97 | $11.79 | — |
| 2025-05-05 | -96.97 | $11.79 | — |
| 2025-05-02 | -96.97 | $11.79 | — |
| 2025-05-01 | -96.97 | $11.79 | — |
| 2025-04-30 | -96.97 | $11.79 | — |
| 2025-04-29 | -96.97 | $11.79 | 355 |
| 2025-04-28 | -38.24 | $11.98 | 132 |
| 2025-04-25 | -33.33 | $11.98 | — |
| 2025-04-24 | -33.33 | $11.98 | 1500 |
| 2025-04-23 | -79.49 | $11.80 | 111 |
| 2025-04-22 | -53.85 | $11.90 | 842 |
| 2025-04-21 | -82.05 | $11.79 | 126 |
| 2025-04-17 | -30.77 | $11.99 | 420 |
| 2025-04-16 | -66.67 | $11.85 | — |
| 2025-04-15 | -66.67 | $11.85 | — |
| 2025-04-14 | -57.78 | $11.85 | 710 |
| 2025-04-11 | 0.00 | $12.11 | 402 |
| 2025-04-10 | -29.03 | $11.88 | — |
| 2025-04-09 | -29.03 | $11.88 | 1043 |
| 2025-04-08 | -22.58 | $11.90 | 344 |
| 2025-04-07 | 0.00 | $11.97 | — |
| 2025-04-04 | 0.00 | $11.97 | — |
| 2025-04-03 | 0.00 | $11.97 | — |
| 2025-04-02 | 0.00 | $11.97 | 106 |
| 2025-04-01 | 0.00 | $11.89 | 130 |
| 2025-03-31 | 0.00 | $11.89 | 36145 |
| 2025-03-28 | -46.15 | $11.72 | — |
| 2025-03-27 | -46.15 | $11.72 | — |
| 2025-03-26 | -46.15 | $11.72 | — |
| 2025-03-25 | -46.15 | $11.72 | 10619 |
| 2025-03-24 | -46.15 | $11.72 | 411 |
| 2025-03-21 | 0.00 | $11.78 | 1 |
| 2025-03-20 | 0.00 | $11.78 | 500 |
| 2025-03-19 | 0.00 | $11.78 | 1309 |
| 2025-03-18 | -70.59 | $11.66 | — |
| 2025-03-17 | -70.59 | $11.66 | — |
| 2025-03-14 | -70.59 | $11.66 | — |
| 2025-03-13 | -70.59 | $11.66 | — |
| 2025-03-12 | -70.59 | $11.66 | 204 |
| 2025-03-11 | -29.41 | $11.73 | — |
| 2025-03-10 | -57.14 | $11.73 | — |
| 2025-03-07 | -57.14 | $11.73 | 1421 |
| 2025-03-06 | -67.86 | $11.70 | — |
| 2025-03-05 | -81.63 | $11.70 | 3340 |
| 2025-03-04 | -91.84 | $11.65 | 11300 |
| 2025-03-03 | -91.84 | $11.65 | — |
| 2025-02-28 | -91.84 | $11.65 | — |
| 2025-02-27 | -91.84 | $11.65 | — |
| 2025-02-26 | -91.84 | $11.65 | — |
| 2025-02-25 | -91.84 | $11.65 | 100 |
| 2025-02-24 | -100.00 | $11.61 | 506 |
| 2025-02-21 | -84.91 | $11.65 | 200 |
| 2025-02-20 | -60.38 | $11.78 | 445 |
| 2025-02-19 | -85.71 | $11.69 | — |
| 2025-02-18 | -72.73 | $11.69 | 302 |
| 2025-02-14 | -71.72 | $11.70 | — |
| 2025-02-13 | -71.72 | $11.70 | — |
| 2025-02-12 | -71.72 | $11.70 | 110 |
| 2025-02-11 | -71.72 | $11.70 | 3616 |
| 2025-02-10 | -52.53 | $11.89 | 1502 |
| 2025-02-07 | -62.04 | $11.74 | 1934 |
| 2025-02-06 | -62.04 | $11.74 | 2940 |
| 2025-02-05 | -62.96 | $11.73 | 19197 |
| 2025-02-04 | -61.11 | $11.75 | 600 |
| 2025-02-03 | -51.85 | $11.85 | 422 |
| 2025-01-31 | -67.59 | $11.68 | 813 |
| 2025-01-30 | -63.89 | $11.72 | — |
| 2025-01-29 | -63.89 | $11.72 | — |
| 2025-01-28 | -63.89 | $11.72 | 1420 |
| 2025-01-27 | -61.11 | $11.75 | 13800 |
| 2025-01-24 | -65.74 | $11.70 | 23200 |
| 2025-01-23 | -32.41 | $12.06 | 300 |
| 2025-01-22 | -62.04 | $11.74 | 1000 |
| 2025-01-21 | -84.21 | $11.42 | — |
| 2025-01-17 | -84.21 | $11.42 | — |
| 2025-01-16 | -84.21 | $11.42 | 49 |
| 2025-01-15 | -84.21 | $11.42 | — |
| 2025-01-14 | -84.21 | $11.42 | — |
| 2025-01-13 | -84.21 | $11.42 | — |
| 2025-01-10 | -84.21 | $11.42 | 1410 |
| 2025-01-08 | 0.00 | $11.90 | 542 |
| 2025-01-07 | -78.95 | $11.42 | 400 |
| 2025-01-06 | -100.00 | $11.34 | 400 |
| 2025-01-03 | -67.57 | $11.45 | 240 |
| 2025-01-02 | -62.50 | $11.45 | 288 |
| 2024-12-31 | -27.50 | $11.59 | — |
| 2024-12-30 | -27.50 | $11.59 | 3616 |
| 2024-12-27 | -75.00 | $11.40 | 86143 |
| 2024-12-26 | -62.50 | $11.45 | 200 |
| 2024-12-24 | -79.07 | $11.36 | — |
| 2024-12-23 | -79.07 | $11.36 | — |
| 2024-12-20 | -79.07 | $11.36 | 4400 |
| 2024-12-19 | -47.06 | $11.36 | — |
| 2024-12-18 | -42.11 | $11.36 | — |
| 2024-12-17 | -42.11 | $11.36 | 2125 |
| 2024-12-16 | -42.11 | $11.36 | 1400 |
| 2024-12-13 | -42.11 | $11.36 | 112000 |
| 2024-12-12 | 0.00 | $11.44 | 194900 |
| 2024-12-11 | -13.33 | $11.38 | 410467 |
| 2024-12-10 | 0.00 | $11.39 | 9601 |
| 2024-12-09 | 0.00 | $11.34 | — |
| 2024-12-06 | 0.00 | $11.34 | 65723 |
| 2024-12-05 | -11.11 | $11.33 | 8907 |
| 2024-12-04 | -44.44 | $11.30 | 1000 |
| 2024-12-03 | 0.00 | $11.34 | 301 |
| 2024-12-02 | 0.00 | $11.34 | 77546 |
| 2024-11-29 | 0.00 | $11.32 | — |
| 2024-11-27 | 0.00 | $11.32 | 504 |
| 2024-11-26 | 0.00 | $11.32 | 153524 |
| 2024-11-25 | -40.00 | $11.28 | — |
| 2024-11-22 | -40.00 | $11.28 | — |
| 2024-11-21 | -40.00 | $11.28 | — |
| 2024-11-20 | -40.00 | $11.28 | 900 |
| 2024-11-19 | -40.00 | $11.28 | 3600 |
| 2024-11-18 | -60.00 | $11.27 | 28900 |
| 2024-11-15 | -40.00 | $11.28 | 900 |
| 2024-11-14 | -20.00 | $11.28 | 300 |
| 2024-11-13 | 0.00 | $11.30 | 2343 |
| 2024-11-12 | -12.50 | $11.27 | 3904 |
| 2024-11-11 | -12.50 | $11.27 | — |
| 2024-11-08 | -12.50 | $11.27 | 600 |
| 2024-11-07 | -12.50 | $11.27 | 652 |
| 2024-11-06 | -12.50 | $11.27 | — |
| 2024-11-05 | -12.50 | $11.27 | 12500 |
| 2024-11-04 | 0.00 | $11.28 | 126 |
| 2024-11-01 | 0.00 | $11.25 | — |
| 2024-10-31 | 0.00 | $11.25 | — |
| 2024-10-30 | 0.00 | $11.25 | 2302 |
| 2024-10-29 | 0.00 | $11.25 | — |
| 2024-10-28 | 0.00 | $11.25 | — |
| 2024-10-25 | 0.00 | $11.25 | — |
| 2024-10-24 | 0.00 | $11.25 | — |
| 2024-10-23 | 0.00 | $11.25 | — |
| 2024-10-22 | 0.00 | $11.25 | — |
| 2024-10-21 | 0.00 | $11.25 | 210 |
| 2024-10-18 | -71.43 | $11.20 | — |
| 2024-10-17 | -71.43 | $11.20 | — |
| 2024-10-16 | -71.43 | $11.20 | — |
| 2024-10-15 | -71.43 | $11.20 | 143 |
| 2024-10-14 | -28.57 | $11.23 | — |
| 2024-10-11 | -28.57 | $11.23 | 126 |
| 2024-10-10 | -28.57 | $11.23 | 15000 |
| 2024-10-09 | -42.86 | $11.22 | 55222 |
| 2024-10-08 | -14.29 | $11.23 | 126026 |
| 2024-10-07 | -16.67 | $11.22 | — |
| 2024-10-04 | -16.67 | $11.22 | 250249 |
| 2024-10-03 | 0.00 | $11.21 | — |
| 2024-10-02 | 0.00 | $11.21 | — |
| 2024-10-01 | 0.00 | $11.21 | 100 |
| 2024-09-30 | 0.00 | $11.21 | 8002 |
| 2024-09-27 | -25.00 | $11.20 | — |
| 2024-09-26 | -25.00 | $11.20 | 848 |
| 2024-09-25 | -75.00 | $11.18 | — |
| 2024-09-24 | -75.00 | $11.18 | 2633 |
| 2024-09-23 | -25.00 | $11.20 | 1509 |
| 2024-09-20 | -75.00 | $11.18 | — |
| 2024-09-19 | -75.00 | $11.18 | 1347 |
| 2024-09-18 | -28.57 | $11.19 | 1717 |
| 2024-09-17 | -12.50 | $11.20 | 233900 |
| 2024-09-16 | -33.33 | $11.18 | — |
| 2024-09-13 | -33.33 | $11.18 | 123030 |
| 2024-09-12 | -33.33 | $11.18 | 25504 |
| 2024-09-11 | -30.00 | $11.18 | 337 |
| 2024-09-10 | -30.00 | $11.18 | — |
| 2024-09-09 | -30.00 | $11.18 | 100 |
| 2024-09-06 | -30.00 | $11.18 | — |
| 2024-09-05 | -30.00 | $11.18 | 500 |
| 2024-09-04 | -30.00 | $11.18 | — |
| 2024-09-03 | -30.00 | $11.18 | — |
| 2024-08-30 | -25.00 | $11.18 | — |
| 2024-08-29 | -25.00 | $11.18 | — |
| 2024-08-28 | -25.00 | $11.18 | 100005 |
| 2024-08-27 | 0.00 | $11.21 | — |
| 2024-08-26 | 0.00 | $11.21 | — |
| 2024-08-23 | 0.00 | $11.21 | — |
| 2024-08-22 | 0.00 | $11.21 | 1700 |
| 2024-08-21 | 0.00 | $11.15 | 3400 |
| 2024-08-20 | 0.00 | $11.13 | 1500 |
| 2024-08-19 | -20.00 | $11.12 | 5800 |
| 2024-08-16 | -16.67 | $11.12 | 100 |
| 2024-08-15 | -16.67 | $11.12 | 2416 |
| 2024-08-14 | -33.33 | $11.11 | — |
| 2024-08-13 | -33.33 | $11.11 | 3010 |
| 2024-08-12 | -16.67 | $11.12 | — |
| 2024-08-09 | -12.50 | $11.12 | — |
| 2024-08-08 | -12.50 | $11.12 | — |
| 2024-08-07 | -12.50 | $11.12 | 6500 |
| 2024-08-06 | 0.00 | $11.11 | 1828 |
| 2024-08-05 | 0.00 | $11.10 | 3000 |
| 2024-08-02 | 0.00 | $11.10 | 25017 |
| 2024-08-01 | 0.00 | $11.10 | 6800 |
| 2024-07-31 | 0.00 | $11.10 | 6300 |
| 2024-07-30 | -12.50 | $11.09 | 8708 |
| 2024-07-29 | -12.50 | $11.09 | 25219 |
| 2024-07-26 | -12.50 | $11.09 | 1016 |
| 2024-07-25 | -12.50 | $11.09 | 2740 |
| 2024-07-24 | -11.11 | $11.09 | 4347 |
| 2024-07-23 | -10.00 | $11.09 | 5707 |
| 2024-07-22 | -30.00 | $11.07 | 2627 |
| 2024-07-19 | -30.00 | $11.07 | 1742 |
| 2024-07-18 | -18.18 | $11.07 | 50448 |
| 2024-07-17 | 0.00 | $11.09 | 2757 |
| 2024-07-16 | 0.00 | $11.08 | 191 |
| 2024-07-15 | 0.00 | $11.08 | 49440 |
| 2024-07-12 | 0.00 | $11.07 | 4031 |
| 2024-07-11 | 0.00 | $11.07 | 619761 |
| 2024-07-10 | 0.00 | $11.06 | 101857 |
| 2024-07-09 | -33.33 | $11.03 | 6753 |
| 2024-07-08 | -20.00 | $11.04 | 1588 |
| 2024-07-03 | 0.00 | $11.06 | 124 |
| 2024-07-02 | -11.11 | $11.04 | 5494 |
| 2024-07-01 | -33.33 | $11.02 | 3970 |
| 2024-06-27 | 0.00 | $11.04 | 2663 |
| 2024-06-26 | 0.00 | $11.03 | 270 |
| 2024-06-25 | 0.00 | $11.02 | 517 |
| 2024-06-24 | 0.00 | $11.02 | 6850 |
| 2024-06-21 | 0.00 | $11.01 | 81227 |
| 2024-06-20 | 0.00 | $11.01 | 579 |
| 2024-06-17 | -7.14 | $11.00 | 2964 |
| 2024-06-14 | -7.14 | $11.00 | 39922 |
| 2024-06-13 | -7.14 | $11.00 | 3287 |
| 2024-06-11 | 0.00 | $10.99 | 350834 |
| 2024-06-10 | 0.00 | $10.98 | 371 |
| 2024-06-05 | 0.00 | $10.98 | 616 |
| 2024-06-04 | 0.00 | $10.97 | 13752 |
| 2024-06-03 | 0.00 | $10.97 | 40002 |
| 2024-05-29 | 0.00 | $10.97 | 25409 |
| 2024-05-28 | 0.00 | $10.96 | 100 |
| 2024-05-24 | 0.00 | $10.96 | — |
| 2024-05-23 | 0.00 | $10.96 | — |
| 2024-05-21 | 0.00 | $10.96 | 10003 |
| 2024-05-16 | 0.00 | $10.95 | 2041 |
| 2024-05-14 | 0.00 | $10.95 | 3015 |
| 2024-05-13 | -25.00 | $10.93 | 1263 |
| 2024-05-09 | -100.00 | $10.87 | 2 |
| 2024-05-07 | -100.00 | $10.87 | 5735 |
| 2024-05-06 | -16.67 | $10.93 | 570 |
| 2024-05-03 | -16.67 | $10.93 | 174 |
| 2024-05-02 | -50.00 | $10.90 | 216 |
| 2024-05-01 | 0.00 | $10.94 | 29006 |
| 2024-04-30 | -12.50 | $10.93 | 215 |
| 2024-04-26 | -12.50 | $10.93 | 124 |
| 2024-04-25 | -12.50 | $10.93 | 124 |
| 2024-04-24 | 0.00 | $10.94 | 239 |
| 2024-04-23 | 0.00 | $10.94 | 28838 |
| 2024-04-17 | -11.11 | $10.92 | 2785 |
| 2024-04-16 | -11.11 | $10.92 | 56186 |
| 2024-04-15 | 0.00 | $10.91 | 73540 |
| 2024-04-10 | 0.00 | $10.90 | 1907 |
| 2024-04-09 | 0.00 | $10.90 | 26666 |
| 2024-04-08 | 0.00 | $10.90 | 34142 |
| 2024-04-05 | -10.00 | $10.89 | 67676 |
| 2024-04-04 | -10.00 | $10.89 | 6031 |
| 2024-04-03 | -10.00 | $10.89 | 10123 |
| 2024-04-02 | -20.00 | $10.88 | 7366 |
| 2024-04-01 | 0.00 | $10.88 | 2437 |
| 2024-03-28 | 0.00 | $10.88 | 3701 |
| 2024-03-27 | 0.00 | $10.88 | 2502 |
| 2024-03-26 | 0.00 | $10.88 | 1443 |
| 2024-03-25 | 0.00 | $10.88 | 601 |
| 2024-03-22 | -12.50 | $10.87 | 212 |
| 2024-03-21 | -25.00 | $10.86 | 659 |
| 2024-03-20 | -25.00 | $10.86 | 13412 |
| 2024-03-19 | 0.00 | $10.87 | 125001 |
| 2024-03-18 | 0.00 | $10.87 | 3799 |
| 2024-03-15 | -16.67 | $10.85 | 5 |
| 2024-03-13 | 0.00 | $10.86 | 163249 |
| 2024-03-11 | -12.50 | $10.84 | 402 |
| 2024-03-08 | -12.50 | $10.84 | 492142 |
| 2024-03-07 | 0.00 | $10.83 | 88938 |
| 2024-03-05 | -50.00 | $10.80 | 2665 |
| 2024-03-04 | -42.86 | $10.80 | 7916 |
| 2024-02-28 | -42.86 | $10.80 | 1829 |
| 2024-02-27 | -42.86 | $10.80 | 129 |
| 2024-02-26 | -42.86 | $10.80 | 235 |
| 2024-02-23 | -28.57 | $10.81 | 303 |
| 2024-02-22 | -25.00 | $10.81 | 134 |
| 2024-02-21 | -25.00 | $10.81 | 102 |
| 2024-02-20 | -37.50 | $10.80 | 201 |
| 2024-02-16 | -37.50 | $10.80 | 178 |
| 2024-02-15 | 0.00 | $10.83 | — |
| 2024-02-14 | 0.00 | $10.83 | — |
| 2024-02-13 | 0.00 | $10.83 | — |
| 2024-02-12 | 0.00 | $10.83 | — |
| 2024-02-09 | 0.00 | $10.83 | — |
| 2024-02-08 | 0.00 | $10.83 | 5141 |
| 2024-02-07 | 0.00 | $10.82 | 12618 |
| 2024-02-06 | -20.00 | $10.79 | — |
| 2024-02-05 | -20.00 | $10.79 | — |
| 2024-02-02 | -14.29 | $10.79 | 1142 |
| 2024-02-01 | -57.14 | $10.76 | — |
| 2024-01-31 | -50.00 | $10.76 | 169759 |
| 2024-01-30 | -44.44 | $10.76 | 115662 |
| 2024-01-29 | -40.00 | $10.76 | 1044 |
| 2024-01-26 | -40.00 | $10.76 | 100 |
| 2024-01-25 | -40.00 | $10.76 | 173150 |
| 2024-01-24 | -45.45 | $10.75 | — |
| 2024-01-23 | -45.45 | $10.75 | 1204 |
| 2024-01-22 | -45.45 | $10.75 | 15072 |
| 2024-01-19 | -45.45 | $10.75 | 35777 |
| 2024-01-18 | -25.00 | $10.77 | — |
| 2024-01-17 | -23.08 | $10.77 | — |
| 2024-01-16 | -23.08 | $10.77 | 5702 |
| 2024-01-12 | -23.08 | $10.77 | 327 |
| 2024-01-11 | -38.46 | $10.75 | 364474 |
| 2024-01-10 | -21.43 | $10.77 | — |
| 2024-01-09 | -21.43 | $10.77 | 1205 |
| 2024-01-08 | 0.00 | $10.80 | 12404 |
| 2024-01-05 | -22.22 | $10.73 | — |
| 2024-01-04 | -22.22 | $10.73 | 180098 |
| 2024-01-03 | 0.00 | $10.73 | 209384 |
| 2024-01-02 | -28.57 | $10.71 | 213 |
| 2023-12-29 | 0.00 | $10.73 | 434 |
| 2023-12-28 | 0.00 | $10.71 | — |
| 2023-12-27 | 0.00 | $10.71 | 296 |
| 2023-12-26 | -28.57 | $10.69 | — |
| 2023-12-22 | -28.57 | $10.69 | 12106 |
| 2023-12-21 | -25.00 | $10.69 | 2515 |
| 2023-12-20 | -25.00 | $10.69 | 11730 |
| 2023-12-19 | -25.00 | $10.69 | 4817 |
| 2023-12-18 | -42.86 | $10.67 | 99534 |
| 2023-12-15 | -42.86 | $10.67 | 100 |
| 2023-12-14 | -42.86 | $10.67 | — |
| 2023-12-13 | -42.86 | $10.67 | 3567 |
| 2023-12-12 | -57.14 | $10.66 | — |
| 2023-12-11 | -57.14 | $10.66 | — |
| 2023-12-08 | -57.14 | $10.66 | — |
| 2023-12-07 | -44.44 | $10.66 | — |
| 2023-12-06 | -44.44 | $10.66 | — |
| 2023-12-05 | -44.44 | $10.66 | 5156 |
| 2023-12-04 | -40.00 | $10.66 | 96993 |
| 2023-12-01 | -40.00 | $10.66 | — |
| 2023-11-30 | -40.00 | $10.66 | 100 |
| 2023-11-29 | -40.00 | $10.66 | 1000 |
| 2023-11-28 | -40.00 | $10.66 | 4573 |
| 2023-11-27 | -30.00 | $10.67 | 17800 |
| 2023-11-24 | -70.00 | $10.63 | 400 |
| 2023-11-22 | -63.64 | $10.63 | — |
| 2023-11-21 | -63.64 | $10.63 | 10619 |
| 2023-11-20 | -63.64 | $10.63 | — |
| 2023-11-17 | -63.64 | $10.63 | — |
| 2023-11-16 | -63.64 | $10.63 | 21297 |
| 2023-11-15 | -53.85 | $10.63 | — |
| 2023-11-14 | -53.85 | $10.63 | 7156 |
| 2023-11-13 | -46.67 | $10.63 | — |
| 2023-11-10 | -46.67 | $10.63 | 100044 |
| 2023-11-09 | -46.67 | $10.63 | 147206 |
| 2023-11-08 | -60.00 | $10.61 | 8885 |
| 2023-11-07 | -60.00 | $10.61 | 2200 |
| 2023-11-06 | -66.67 | $10.60 | — |
| 2023-11-03 | -66.67 | $10.60 | — |
| 2023-11-02 | -66.67 | $10.60 | — |
| 2023-11-01 | -66.67 | $10.60 | 1100 |
| 2023-10-31 | -60.00 | $10.61 | 103010 |
| 2023-10-30 | -66.67 | $10.60 | 102009 |
| 2023-10-27 | -46.67 | $10.63 | 1607 |
| 2023-10-26 | -73.33 | $10.59 | — |
| 2023-10-25 | -73.33 | $10.59 | — |
| 2023-10-24 | -73.33 | $10.59 | — |
| 2023-10-23 | -73.33 | $10.59 | — |
| 2023-10-20 | -77.14 | $10.59 | 25000 |
| 2023-10-19 | -88.57 | $10.57 | — |
| 2023-10-18 | -88.57 | $10.57 | 1089 |
| 2023-10-17 | -82.86 | $10.58 | 38553 |
| 2023-10-16 | -65.71 | $10.61 | 496 |
| 2023-10-13 | -94.29 | $10.56 | 7013 |
| 2023-10-12 | -72.97 | $10.59 | 6427 |
| 2023-10-11 | -83.78 | $10.57 | 3117 |
| 2023-10-10 | -78.38 | $10.58 | — |
| 2023-10-09 | -74.36 | $10.58 | 100 |
| 2023-10-06 | -74.36 | $10.58 | — |
| 2023-10-05 | -70.73 | $10.58 | 100482 |
| 2023-10-04 | -75.61 | $10.57 | 133320 |
| 2023-10-03 | -80.49 | $10.56 | 12045 |
| 2023-10-02 | -75.61 | $10.57 | 119085 |
| 2023-09-29 | -80.49 | $10.56 | 300 |
| 2023-09-28 | -75.61 | $10.57 | 37501 |
| 2023-09-27 | -72.09 | $10.57 | 12083 |
| 2023-09-26 | -76.74 | $10.56 | 4277 |
| 2023-09-25 | -73.33 | $10.56 | 6705 |
| 2023-09-22 | -75.00 | $10.55 | 26497 |
| 2023-09-21 | -65.00 | $10.57 | 219751 |
| 2023-09-20 | -61.90 | $10.57 | 1.2M |
| 2023-09-19 | -66.67 | $10.56 | 85961 |
| 2023-09-18 | -65.22 | $10.55 | 138432 |
| 2023-09-15 | -50.00 | $10.55 | 160597 |
| 2023-09-14 | -52.94 | $10.54 | 53311 |
| 2023-09-13 | -52.94 | $10.54 | — |
| 2023-09-12 | -52.94 | $10.54 | 82098 |
| 2023-09-11 | -52.94 | $10.54 | 153440 |
| 2023-09-08 | -64.71 | $10.52 | — |
| 2023-09-07 | -64.71 | $10.52 | 9150 |
| 2023-09-06 | -64.71 | $10.52 | 2163 |
| 2023-09-05 | -64.71 | $10.52 | — |
| 2023-09-01 | -64.71 | $10.52 | — |
| 2023-08-31 | -64.71 | $10.52 | 463 |
| 2023-08-30 | -70.59 | $10.51 | — |
| 2023-08-29 | -70.59 | $10.51 | 926 |
| 2023-08-28 | -72.22 | $10.50 | — |
| 2023-08-25 | -72.22 | $10.50 | 12723 |
| 2023-08-24 | 0.00 | $10.63 | 154 |
| 2023-08-23 | 0.00 | $10.49 | — |
| 2023-08-22 | 0.00 | $10.49 | — |
| 2023-08-21 | 0.00 | $10.49 | 20135 |
| 2023-08-18 | 0.00 | $10.49 | 658 |
| 2023-08-17 | 0.00 | $10.49 | 440 |
| 2023-08-16 | 0.00 | $10.49 | — |
| 2023-08-15 | 0.00 | $10.49 | — |
| 2023-08-14 | 0.00 | $10.49 | 7500 |
| 2023-08-11 | -20.00 | $10.47 | 100 |
| 2023-08-10 | -20.00 | $10.47 | 400 |
| 2023-08-09 | -20.00 | $10.47 | — |
| 2023-08-08 | -20.00 | $10.47 | — |
| 2023-08-07 | -20.00 | $10.47 | — |
| 2023-08-04 | -20.00 | $10.47 | 26000 |
| 2023-08-03 | -20.00 | $10.47 | 100 |
| 2023-08-02 | -40.00 | $10.46 | 100 |
| 2023-08-01 | -57.14 | $10.46 | 103300 |
| 2023-07-31 | -45.45 | $10.45 | 100 |
| 2023-07-28 | -45.45 | $10.45 | 15600 |
| 2023-07-27 | -45.45 | $10.45 | 344300 |
| 2023-07-26 | -45.45 | $10.45 | 100000 |
| 2023-07-25 | -54.55 | $10.44 | — |
| 2023-07-24 | -54.55 | $10.44 | — |
| 2023-07-21 | -46.15 | $10.44 | 100500 |
| 2023-07-20 | -46.15 | $10.44 | 60400 |
| 2023-07-19 | -38.46 | $10.45 | 11200 |
| 2023-07-18 | -33.33 | $10.45 | 100 |
| 2023-07-17 | -13.33 | $10.48 | — |
| 2023-07-14 | -13.33 | $10.48 | 100 |
| 2023-07-13 | -13.33 | $10.48 | — |
| 2023-07-12 | -12.50 | $10.48 | — |
| 2023-07-11 | -11.76 | $10.48 | 1700 |
| 2023-07-10 | -23.53 | $10.46 | — |
| 2023-07-07 | -23.53 | $10.46 | 1600 |
| 2023-07-06 | -17.65 | $10.47 | 100 |
| 2023-07-05 | 0.00 | $10.50 | 100 |
| 2023-07-03 | -86.54 | $10.39 | — |
| 2023-06-30 | -86.54 | $10.39 | — |
| 2023-06-29 | -86.54 | $10.39 | 300 |
| 2023-06-28 | -76.92 | $10.44 | 100 |
| 2023-06-27 | -75.00 | $10.45 | 100 |
| 2023-06-26 | -75.00 | $10.45 | 35300 |
| 2023-06-23 | -84.91 | $10.39 | 5500 |
| 2023-06-22 | -88.68 | $10.37 | — |
| 2023-06-21 | -88.68 | $10.37 | 51000 |
| 2023-06-20 | -88.68 | $10.37 | 28100 |
| 2023-06-16 | -88.68 | $10.37 | 500 |
| 2023-06-15 | -88.68 | $10.37 | 1900 |
| 2023-06-14 | -88.68 | $10.37 | 200 |
| 2023-06-13 | -94.34 | $10.34 | 400 |
| 2023-06-12 | -85.19 | $10.38 | 3200 |
| 2023-06-09 | -88.89 | $10.36 | 48600 |
| 2023-06-08 | -90.74 | $10.35 | 1200 |
| 2023-06-07 | -81.48 | $10.40 | 9200 |
| 2023-06-06 | -94.44 | $10.33 | — |
| 2023-06-05 | -89.47 | $10.33 | 34900 |
| 2023-06-02 | -12.50 | $10.34 | 700 |
| 2023-06-01 | 0.00 | $10.35 | 28600 |
| 2023-05-31 | -12.50 | $10.34 | 6900 |
| 2023-05-30 | -33.33 | $10.32 | — |
| 2023-05-26 | -33.33 | $10.32 | — |
| 2023-05-25 | -30.00 | $10.32 | 15100 |
| 2023-05-24 | -40.00 | $10.31 | 25000 |
| 2023-05-23 | -20.00 | $10.33 | 600 |
| 2023-05-22 | -40.00 | $10.31 | — |
| 2023-05-19 | -40.00 | $10.31 | — |
| 2023-05-18 | -40.00 | $10.31 | 1400 |
| 2023-05-17 | -40.00 | $10.31 | 400 |
| 2023-05-16 | 0.00 | $10.35 | 200 |
| 2023-05-15 | -9.09 | $10.34 | 48800 |
| 2023-05-12 | 0.00 | $10.30 | — |
| 2023-05-11 | 0.00 | $10.30 | — |
| 2023-05-10 | 0.00 | $10.30 | — |
| 2023-05-09 | 0.00 | $10.30 | 3600 |
| 2023-05-08 | 0.00 | $10.27 | — |
| 2023-05-05 | 0.00 | $10.27 | 5000 |
| 2023-05-04 | 0.00 | $10.27 | 30300 |
| 2023-05-03 | 0.00 | $10.27 | 8100 |
| 2023-05-02 | 0.00 | $10.27 | 20900 |
| 2023-05-01 | 0.00 | $10.27 | 100 |
| 2023-04-28 | -40.00 | $10.25 | — |
| 2023-04-27 | -40.00 | $10.25 | — |
| 2023-04-26 | -40.00 | $10.25 | — |
| 2023-04-25 | -25.00 | $10.25 | — |
| 2023-04-24 | -25.00 | $10.25 | 200 |
| 2023-04-21 | -12.50 | $10.26 | 500 |
| 2023-04-20 | -25.00 | $10.25 | 9800 |
| 2023-04-19 | -25.00 | $10.25 | — |
| 2023-04-18 | -22.22 | $10.25 | 69500 |
| 2023-04-17 | -33.33 | $10.22 | — |
| 2023-04-14 | -33.33 | $10.22 | — |
| 2023-04-13 | -33.33 | $10.22 | — |
| 2023-04-12 | -33.33 | $10.22 | 7800 |
| 2023-04-11 | 0.00 | $10.24 | 17900 |
| 2023-04-10 | 0.00 | $10.23 | 35200 |
| 2023-04-06 | -20.00 | $10.22 | 200 |
| 2023-04-05 | 0.00 | $10.23 | — |
| 2023-04-04 | 0.00 | $10.23 | — |
| 2023-04-03 | 0.00 | $10.23 | 300 |
| 2023-03-31 | 0.00 | $10.22 | — |
| 2023-03-30 | 0.00 | $10.22 | — |
| 2023-03-29 | 0.00 | $10.22 | 11100 |
| 2023-03-28 | 0.00 | $10.22 | 22700 |
| 2023-03-27 | 0.00 | $10.22 | — |
| 2023-03-24 | 0.00 | $10.22 | — |
| 2023-03-23 | 0.00 | $10.22 | 20100 |
| 2023-03-22 | 0.00 | $10.20 | 2700 |
| 2023-03-21 | -40.00 | $10.18 | 100 |
| 2023-03-20 | -28.57 | $10.18 | — |
| 2023-03-17 | -28.57 | $10.18 | 100 |
| 2023-03-16 | -14.29 | $10.19 | 5000 |
| 2023-03-15 | -28.57 | $10.18 | 6700 |
| 2023-03-14 | -14.29 | $10.19 | 10000 |
| 2023-03-13 | -28.57 | $10.18 | 10000 |
| 2023-03-10 | -28.57 | $10.18 | 200 |
| 2023-03-09 | -28.57 | $10.18 | 300 |
| 2023-03-08 | -28.57 | $10.18 | 800 |
| 2023-03-07 | -28.57 | $10.18 | 3500 |
| 2023-03-06 | -50.00 | $10.16 | 3000 |
| 2023-03-03 | -33.33 | $10.16 | — |
| 2023-03-02 | -33.33 | $10.16 | 1800 |
| 2023-03-01 | -50.00 | $10.15 | 3300 |
| 2023-02-28 | 0.00 | $10.18 | 1800 |
| 2023-02-27 | -16.67 | $10.17 | 7000 |
| 2023-02-24 | 0.00 | $10.17 | 400 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
42.65
2026-02-09
Close Price
$12.11
Vol: 161
Average Directional Index - Detailed Analysis
Minimum
5.22
Average
52.21
Maximum
88.15
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-02-09 | 42.65 | $12.11 | 161 |
| 2026-02-06 | 43.42 | $12.15 | 273 |
| 2026-02-05 | 44.16 | $12.20 | 166 |
| 2026-02-04 | 44.87 | $12.20 | 118 |
| 2026-02-03 | 45.61 | $12.20 | — |
| 2026-02-02 | 46.39 | $12.20 | — |
| 2026-01-30 | 47.21 | $12.20 | 114 |
| 2026-01-29 | 48.08 | $12.10 | 746 |
| 2026-01-28 | 48.99 | $12.20 | 173 |
| 2026-01-27 | 49.73 | $12.20 | 268 |
| 2026-01-26 | 50.51 | $12.20 | 134 |
| 2026-01-23 | 51.33 | $12.24 | 161 |
| 2026-01-22 | 52.15 | $12.01 | 358 |
| 2026-01-21 | 53.02 | $12.28 | 269 |
| 2026-01-20 | 53.66 | $12.28 | 453 |
| 2026-01-16 | 54.33 | $12.29 | 108 |
| 2026-01-15 | 54.73 | $12.29 | 130 |
| 2026-01-14 | 55.15 | $12.33 | 506 |
| 2026-01-13 | 55.60 | $12.33 | 1516 |
| 2026-01-12 | 56.07 | $12.34 | — |
| 2026-01-09 | 56.23 | $12.34 | 381 |
| 2026-01-08 | 56.40 | $11.95 | 235 |
| 2026-01-07 | 56.68 | $12.35 | 433 |
| 2026-01-06 | 56.98 | $12.35 | 163 |
| 2026-01-05 | 56.96 | $12.35 | 184 |
| 2026-01-02 | 56.94 | $12.38 | 122 |
| 2025-12-31 | 56.90 | $12.19 | 848 |
| 2025-12-30 | 56.89 | $11.93 | 2631 |
| 2025-12-29 | 56.91 | $11.99 | 2043 |
| 2025-12-26 | 56.94 | $12.00 | 2942 |
| 2025-12-24 | 56.96 | $12.00 | 218 |
| 2025-12-23 | 56.87 | $12.09 | 966 |
| 2025-12-22 | 56.77 | $11.80 | 873 |
| 2025-12-19 | 56.72 | $11.80 | 548 |
| 2025-12-18 | 56.66 | $12.00 | 2246 |
| 2025-12-17 | 56.59 | $11.80 | 5675 |
| 2025-12-16 | 56.54 | $11.90 | 4211 |
| 2025-12-15 | 56.49 | $11.90 | 6907 |
| 2025-12-12 | 56.43 | $12.17 | 16800 |
| 2025-12-11 | 56.37 | $12.17 | 78712 |
| 2025-12-10 | 55.93 | $15.02 | 1.6M |
| 2025-12-09 | 54.06 | $17.50 | 1.9M |
| 2025-12-08 | 52.85 | $12.30 | 5 |
| 2025-12-05 | 54.33 | $12.30 | 1 |
| 2025-12-04 | 55.88 | $12.30 | 6224 |
| 2025-12-03 | 57.52 | $12.66 | 502 |
| 2025-12-02 | 58.77 | $12.61 | — |
| 2025-12-01 | 59.72 | $12.61 | 1705 |
| 2025-11-28 | 60.71 | $12.51 | 40 |
| 2025-11-26 | 62.06 | $12.51 | — |
| 2025-11-25 | 63.47 | $12.51 | 40 |
| 2025-11-24 | 64.96 | $12.51 | 300 |
| 2025-11-21 | 66.53 | $12.71 | 17 |
| 2025-11-20 | 67.69 | $12.71 | 200 |
| 2025-11-19 | 68.91 | $12.81 | 27 |
| 2025-11-18 | 69.94 | $12.81 | 214 |
| 2025-11-17 | 71.04 | $12.85 | 1 |
| 2025-11-14 | 72.09 | $12.85 | 21 |
| 2025-11-13 | 73.21 | $12.85 | 201 |
| 2025-11-12 | 74.38 | $13.30 | 600 |
| 2025-11-11 | 74.59 | $13.42 | 900 |
| 2025-11-10 | 74.81 | $12.51 | 7 |
| 2025-11-07 | 75.53 | $12.51 | 2531 |
| 2025-11-06 | 76.28 | $12.60 | 623 |
| 2025-11-05 | 77.26 | $12.51 | 1411 |
| 2025-11-04 | 78.40 | $12.60 | 1200 |
| 2025-11-03 | 78.79 | $12.71 | 800 |
| 2025-10-31 | 78.86 | $13.01 | 2 |
| 2025-10-30 | 77.92 | $13.01 | 1500 |
| 2025-10-29 | 76.93 | $13.00 | 1 |
| 2025-10-28 | 75.91 | $13.00 | 4216 |
| 2025-10-27 | 74.82 | $12.89 | 1918 |
| 2025-10-24 | 73.77 | $12.69 | 1413 |
| 2025-10-23 | 72.69 | $12.50 | 22901 |
| 2025-10-22 | 71.55 | $12.52 | 6900 |
| 2025-10-21 | 70.58 | $12.47 | 13425 |
| 2025-10-20 | 69.55 | $12.34 | 13616 |
| 2025-10-17 | 68.46 | $12.50 | 2727 |
| 2025-10-16 | 68.39 | $12.34 | 700 |
| 2025-10-15 | 68.93 | $12.44 | 3601 |
| 2025-10-14 | 68.83 | $12.34 | 6298 |
| 2025-10-13 | 69.25 | $12.27 | 8 |
| 2025-10-10 | 70.29 | $12.27 | 8 |
| 2025-10-09 | 71.38 | $12.27 | 894 |
| 2025-10-08 | 72.53 | $12.27 | 894 |
| 2025-10-07 | 73.74 | $12.27 | 894 |
| 2025-10-06 | 75.01 | $12.27 | 900 |
| 2025-10-03 | 76.35 | $12.32 | — |
| 2025-10-02 | 76.35 | $12.32 | 93 |
| 2025-10-01 | 76.35 | $12.32 | 2 |
| 2025-09-30 | 76.36 | $12.32 | 2 |
| 2025-09-29 | 76.36 | $12.32 | 446 |
| 2025-09-26 | 76.36 | $12.32 | 40 |
| 2025-09-25 | 76.37 | $12.32 | — |
| 2025-09-24 | 76.37 | $12.32 | 1 |
| 2025-09-23 | 76.37 | $12.32 | 1 |
| 2025-09-22 | 76.38 | $12.32 | 3 |
| 2025-09-19 | 76.38 | $12.32 | 3 |
| 2025-09-18 | 76.39 | $12.32 | 2000 |
| 2025-09-17 | 76.39 | $12.30 | 700 |
| 2025-09-16 | 76.45 | $12.23 | 2 |
| 2025-09-15 | 76.71 | $12.23 | 9 |
| 2025-09-12 | 76.98 | $12.23 | — |
| 2025-09-11 | 77.26 | $12.23 | 4 |
| 2025-09-10 | 77.57 | $12.23 | 1 |
| 2025-09-09 | 77.88 | $12.23 | 1 |
| 2025-09-08 | 78.22 | $12.23 | 4 |
| 2025-09-05 | 78.57 | $12.23 | — |
| 2025-09-04 | 78.94 | $12.23 | 136 |
| 2025-09-03 | 79.33 | $12.26 | 100 |
| 2025-09-02 | 79.35 | $12.23 | 600 |
| 2025-08-29 | 79.41 | $12.23 | 600 |
| 2025-08-28 | 79.48 | $12.23 | 237 |
| 2025-08-27 | 79.55 | $12.05 | 2 |
| 2025-08-26 | 79.96 | $12.05 | 39 |
| 2025-08-25 | 80.39 | $12.05 | 1 |
| 2025-08-22 | 80.84 | $12.05 | 1 |
| 2025-08-21 | 81.31 | $12.05 | — |
| 2025-08-20 | 81.81 | $12.05 | — |
| 2025-08-19 | 82.33 | $12.05 | 198 |
| 2025-08-18 | 82.88 | $12.05 | 1 |
| 2025-08-15 | 83.46 | $12.05 | 1 |
| 2025-08-14 | 84.07 | $12.05 | 2 |
| 2025-08-13 | 84.71 | $12.05 | 500 |
| 2025-08-12 | 85.39 | $12.05 | 1227 |
| 2025-08-11 | 86.12 | $12.19 | 28 |
| 2025-08-08 | 85.64 | $12.19 | 100 |
| 2025-08-07 | 85.14 | $12.16 | 4 |
| 2025-08-06 | 84.62 | $12.16 | 6 |
| 2025-08-05 | 84.07 | $12.16 | 1 |
| 2025-08-04 | 83.50 | $12.16 | 6400 |
| 2025-08-01 | 82.89 | $12.16 | 35 |
| 2025-07-31 | 82.25 | $12.16 | 1399 |
| 2025-07-30 | 81.58 | $12.16 | 1400 |
| 2025-07-29 | 80.87 | $12.16 | 10 |
| 2025-07-28 | 80.14 | $12.16 | — |
| 2025-07-25 | 79.36 | $12.16 | 401 |
| 2025-07-24 | 78.54 | $12.05 | 20 |
| 2025-07-23 | 77.69 | $12.05 | 1200 |
| 2025-07-22 | 76.80 | $12.02 | 1 |
| 2025-07-21 | 75.87 | $12.02 | 41 |
| 2025-07-18 | 74.89 | $12.02 | 7 |
| 2025-07-17 | 73.86 | $12.02 | 1 |
| 2025-07-16 | 72.77 | $12.02 | 1 |
| 2025-07-15 | 71.63 | $12.02 | 200 |
| 2025-07-14 | 70.42 | $12.02 | 200 |
| 2025-07-11 | 69.16 | $12.02 | 200 |
| 2025-07-10 | 67.82 | $12.02 | 10 |
| 2025-07-09 | 66.42 | $12.02 | 1 |
| 2025-07-08 | 64.94 | $12.02 | 1700 |
| 2025-07-07 | 63.38 | $12.01 | 4 |
| 2025-07-03 | 61.75 | $12.01 | 226 |
| 2025-07-02 | 60.02 | $11.98 | 600 |
| 2025-07-01 | 58.21 | $12.01 | 1600 |
| 2025-06-30 | 56.22 | $11.99 | 5100 |
| 2025-06-27 | 54.13 | $12.00 | 178 |
| 2025-06-26 | 51.94 | $12.00 | 4104 |
| 2025-06-25 | 49.64 | $11.99 | 1 |
| 2025-06-24 | 47.23 | $11.99 | 9600 |
| 2025-06-23 | 44.69 | $11.82 | 60113 |
| 2025-06-20 | 42.02 | $12.50 | 19 |
| 2025-06-18 | 39.52 | $12.50 | 4343 |
| 2025-06-17 | 36.88 | $11.97 | 3904 |
| 2025-06-16 | 34.11 | $12.22 | 25 |
| 2025-06-13 | 31.83 | $12.22 | 4 |
| 2025-06-12 | 29.43 | $12.22 | — |
| 2025-06-11 | 26.90 | $12.22 | 2100 |
| 2025-06-10 | 24.25 | $12.11 | 6 |
| 2025-06-09 | 23.56 | $12.11 | 2 |
| 2025-06-06 | 22.85 | $12.11 | 2 |
| 2025-06-05 | 22.09 | $12.11 | 1 |
| 2025-06-04 | 21.30 | $12.11 | 35 |
| 2025-06-03 | 20.46 | $12.11 | 4 |
| 2025-06-02 | 19.58 | $12.11 | 4 |
| 2025-05-30 | 18.65 | $12.11 | 1 |
| 2025-05-29 | 17.67 | $12.11 | — |
| 2025-05-28 | 16.65 | $12.11 | 300 |
| 2025-05-27 | 15.56 | $11.82 | 240 |
| 2025-05-23 | 14.43 | $11.95 | — |
| 2025-05-22 | 14.18 | $11.95 | 25 |
| 2025-05-21 | 13.92 | $11.95 | 14 |
| 2025-05-20 | 13.65 | $11.95 | 124 |
| 2025-05-19 | 13.36 | $11.92 | — |
| 2025-05-16 | 13.22 | $11.92 | 68900 |
| 2025-05-15 | 13.08 | $11.79 | — |
| 2025-05-14 | 13.71 | $11.79 | — |
| 2025-05-13 | 14.37 | $11.79 | — |
| 2025-05-12 | 15.07 | $11.79 | — |
| 2025-05-09 | 15.80 | $11.79 | — |
| 2025-05-08 | 16.58 | $11.79 | — |
| 2025-05-07 | 17.39 | $11.79 | — |
| 2025-05-06 | 18.25 | $11.79 | — |
| 2025-05-05 | 19.15 | $11.79 | — |
| 2025-05-02 | 20.10 | $11.79 | — |
| 2025-05-01 | 21.10 | $11.79 | — |
| 2025-04-30 | 22.16 | $11.79 | — |
| 2025-04-29 | 23.27 | $11.79 | 355 |
| 2025-04-28 | 24.43 | $11.98 | 132 |
| 2025-04-25 | 24.84 | $11.98 | — |
| 2025-04-24 | 25.28 | $11.98 | 1500 |
| 2025-04-23 | 25.73 | $11.80 | 111 |
| 2025-04-22 | 26.84 | $11.90 | 842 |
| 2025-04-21 | 28.00 | $11.79 | 126 |
| 2025-04-17 | 29.30 | $11.99 | 420 |
| 2025-04-16 | 30.14 | $11.85 | — |
| 2025-04-15 | 31.62 | $11.85 | — |
| 2025-04-14 | 33.18 | $11.85 | 710 |
| 2025-04-11 | 34.81 | $12.11 | 402 |
| 2025-04-10 | 34.71 | $11.88 | — |
| 2025-04-09 | 35.61 | $11.88 | 1043 |
| 2025-04-08 | 36.56 | $11.90 | 344 |
| 2025-04-07 | 36.62 | $11.97 | — |
| 2025-04-04 | 35.98 | $11.97 | — |
| 2025-04-03 | 35.30 | $11.97 | — |
| 2025-04-02 | 34.59 | $11.97 | 106 |
| 2025-04-01 | 33.84 | $11.89 | 130 |
| 2025-03-31 | 33.33 | $11.89 | 36145 |
| 2025-03-28 | 32.79 | $11.72 | — |
| 2025-03-27 | 32.95 | $11.72 | — |
| 2025-03-26 | 33.12 | $11.72 | — |
| 2025-03-25 | 33.30 | $11.72 | 10619 |
| 2025-03-24 | 33.48 | $11.72 | 411 |
| 2025-03-21 | 33.81 | $11.78 | 1 |
| 2025-03-20 | 33.66 | $11.78 | 500 |
| 2025-03-19 | 33.50 | $11.78 | 1309 |
| 2025-03-18 | 33.33 | $11.66 | — |
| 2025-03-17 | 33.65 | $11.66 | — |
| 2025-03-14 | 33.97 | $11.66 | — |
| 2025-03-13 | 34.32 | $11.66 | — |
| 2025-03-12 | 34.68 | $11.66 | 204 |
| 2025-03-11 | 35.06 | $11.73 | — |
| 2025-03-10 | 34.99 | $11.73 | — |
| 2025-03-07 | 34.92 | $11.73 | 1421 |
| 2025-03-06 | 34.84 | $11.70 | — |
| 2025-03-05 | 34.84 | $11.70 | 3340 |
| 2025-03-04 | 34.85 | $11.65 | 11300 |
| 2025-03-03 | 35.12 | $11.65 | — |
| 2025-02-28 | 35.41 | $11.65 | — |
| 2025-02-27 | 35.72 | $11.65 | — |
| 2025-02-26 | 36.04 | $11.65 | — |
| 2025-02-25 | 36.37 | $11.65 | 100 |
| 2025-02-24 | 36.73 | $11.61 | 506 |
| 2025-02-21 | 37.10 | $11.65 | 200 |
| 2025-02-20 | 37.61 | $11.78 | 445 |
| 2025-02-19 | 37.58 | $11.69 | — |
| 2025-02-18 | 37.74 | $11.69 | 302 |
| 2025-02-14 | 37.92 | $11.70 | — |
| 2025-02-13 | 38.05 | $11.70 | — |
| 2025-02-12 | 38.20 | $11.70 | 110 |
| 2025-02-11 | 38.36 | $11.70 | 3616 |
| 2025-02-10 | 38.52 | $11.89 | 1502 |
| 2025-02-07 | 38.59 | $11.74 | 1934 |
| 2025-02-06 | 38.66 | $11.74 | 2940 |
| 2025-02-05 | 38.73 | $11.73 | 19197 |
| 2025-02-04 | 38.72 | $11.75 | 600 |
| 2025-02-03 | 39.23 | $11.85 | 422 |
| 2025-01-31 | 39.45 | $11.68 | 813 |
| 2025-01-30 | 39.98 | $11.72 | — |
| 2025-01-29 | 40.41 | $11.72 | — |
| 2025-01-28 | 40.86 | $11.72 | 1420 |
| 2025-01-27 | 41.33 | $11.75 | 13800 |
| 2025-01-24 | 41.83 | $11.70 | 23200 |
| 2025-01-23 | 42.70 | $12.06 | 300 |
| 2025-01-22 | 42.06 | $11.74 | 1000 |
| 2025-01-21 | 41.38 | $11.42 | — |
| 2025-01-17 | 42.45 | $11.42 | — |
| 2025-01-16 | 43.57 | $11.42 | 49 |
| 2025-01-15 | 44.76 | $11.42 | — |
| 2025-01-14 | 46.00 | $11.42 | — |
| 2025-01-13 | 47.31 | $11.42 | — |
| 2025-01-10 | 48.69 | $11.42 | 1410 |
| 2025-01-08 | 50.15 | $11.90 | 542 |
| 2025-01-07 | 48.93 | $11.42 | 400 |
| 2025-01-06 | 48.39 | $11.34 | 400 |
| 2025-01-03 | 47.82 | $11.45 | 240 |
| 2025-01-02 | 48.01 | $11.45 | 288 |
| 2024-12-31 | 48.20 | $11.59 | — |
| 2024-12-30 | 46.84 | $11.59 | 3616 |
| 2024-12-27 | 45.42 | $11.40 | 86143 |
| 2024-12-26 | 44.37 | $11.45 | 200 |
| 2024-12-24 | 42.48 | $11.36 | — |
| 2024-12-23 | 40.67 | $11.36 | — |
| 2024-12-20 | 38.78 | $11.36 | 4400 |
| 2024-12-19 | 36.78 | $11.36 | — |
| 2024-12-18 | 36.53 | $11.36 | — |
| 2024-12-17 | 36.27 | $11.36 | 2125 |
| 2024-12-16 | 36.00 | $11.36 | 1400 |
| 2024-12-13 | 36.12 | $11.36 | 112000 |
| 2024-12-12 | 36.24 | $11.44 | 194900 |
| 2024-12-11 | 35.43 | $11.38 | 410467 |
| 2024-12-10 | 35.10 | $11.39 | 9601 |
| 2024-12-09 | 34.90 | $11.34 | — |
| 2024-12-06 | 35.70 | $11.34 | 65723 |
| 2024-12-05 | 36.55 | $11.33 | 8907 |
| 2024-12-04 | 37.69 | $11.30 | 1000 |
| 2024-12-03 | 38.90 | $11.34 | 301 |
| 2024-12-02 | 38.49 | $11.34 | 77546 |
| 2024-11-29 | 38.06 | $11.32 | — |
| 2024-11-27 | 38.01 | $11.32 | 504 |
| 2024-11-26 | 37.96 | $11.32 | 153524 |
| 2024-11-25 | 37.90 | $11.28 | — |
| 2024-11-22 | 38.89 | $11.28 | — |
| 2024-11-21 | 39.93 | $11.28 | — |
| 2024-11-20 | 41.02 | $11.28 | 900 |
| 2024-11-19 | 42.17 | $11.28 | 3600 |
| 2024-11-18 | 41.82 | $11.27 | 28900 |
| 2024-11-15 | 41.69 | $11.28 | 900 |
| 2024-11-14 | 40.87 | $11.28 | 300 |
| 2024-11-13 | 40.01 | $11.30 | 2343 |
| 2024-11-12 | 39.11 | $11.27 | 3904 |
| 2024-11-11 | 38.82 | $11.27 | — |
| 2024-11-08 | 38.52 | $11.27 | 600 |
| 2024-11-07 | 38.20 | $11.27 | 652 |
| 2024-11-06 | 37.87 | $11.27 | — |
| 2024-11-05 | 37.52 | $11.27 | 12500 |
| 2024-11-04 | 37.15 | $11.28 | 126 |
| 2024-11-01 | 36.17 | $11.25 | — |
| 2024-10-31 | 35.80 | $11.25 | — |
| 2024-10-30 | 35.40 | $11.25 | 2302 |
| 2024-10-29 | 34.99 | $11.25 | — |
| 2024-10-28 | 34.56 | $11.25 | — |
| 2024-10-25 | 34.10 | $11.25 | — |
| 2024-10-24 | 33.62 | $11.25 | — |
| 2024-10-23 | 33.12 | $11.25 | — |
| 2024-10-22 | 32.59 | $11.25 | — |
| 2024-10-21 | 32.03 | $11.25 | 210 |
| 2024-10-18 | 31.44 | $11.20 | — |
| 2024-10-17 | 32.00 | $11.20 | — |
| 2024-10-16 | 32.60 | $11.20 | — |
| 2024-10-15 | 33.22 | $11.20 | 143 |
| 2024-10-14 | 33.88 | $11.23 | — |
| 2024-10-11 | 33.04 | $11.23 | 126 |
| 2024-10-10 | 32.17 | $11.23 | 15000 |
| 2024-10-09 | 31.24 | $11.22 | 55222 |
| 2024-10-08 | 30.27 | $11.23 | 126026 |
| 2024-10-07 | 29.25 | $11.22 | — |
| 2024-10-04 | 28.55 | $11.22 | 250249 |
| 2024-10-03 | 27.81 | $11.21 | — |
| 2024-10-02 | 27.47 | $11.21 | — |
| 2024-10-01 | 27.11 | $11.21 | 100 |
| 2024-09-30 | 26.74 | $11.21 | 8002 |
| 2024-09-27 | 26.35 | $11.20 | — |
| 2024-09-26 | 26.15 | $11.20 | 848 |
| 2024-09-25 | 25.94 | $11.18 | — |
| 2024-09-24 | 26.49 | $11.18 | 2633 |
| 2024-09-23 | 27.06 | $11.20 | 1509 |
| 2024-09-20 | 26.80 | $11.18 | — |
| 2024-09-19 | 27.43 | $11.18 | 1347 |
| 2024-09-18 | 28.10 | $11.19 | 1717 |
| 2024-09-17 | 28.30 | $11.20 | 233900 |
| 2024-09-16 | 27.95 | $11.18 | — |
| 2024-09-13 | 28.25 | $11.18 | 123030 |
| 2024-09-12 | 28.57 | $11.18 | 25504 |
| 2024-09-11 | 28.90 | $11.18 | 337 |
| 2024-09-10 | 29.25 | $11.18 | — |
| 2024-09-09 | 29.07 | $11.18 | 100 |
| 2024-09-06 | 28.88 | $11.18 | — |
| 2024-09-05 | 28.67 | $11.18 | 500 |
| 2024-09-04 | 28.46 | $11.18 | — |
| 2024-09-03 | 28.24 | $11.18 | — |
| 2024-08-30 | 28.01 | $11.18 | — |
| 2024-08-29 | 27.76 | $11.18 | — |
| 2024-08-28 | 27.50 | $11.18 | 100005 |
| 2024-08-27 | 27.23 | $11.21 | — |
| 2024-08-26 | 25.60 | $11.21 | — |
| 2024-08-23 | 23.88 | $11.21 | — |
| 2024-08-22 | 22.07 | $11.21 | 1700 |
| 2024-08-21 | 20.17 | $11.15 | 3400 |
| 2024-08-20 | 19.17 | $11.13 | 1500 |
| 2024-08-19 | 18.66 | $11.12 | 5800 |
| 2024-08-16 | 18.45 | $11.12 | 100 |
| 2024-08-15 | 18.23 | $11.12 | 2416 |
| 2024-08-14 | 17.99 | $11.11 | — |
| 2024-08-13 | 18.07 | $11.11 | 3010 |
| 2024-08-12 | 18.16 | $11.12 | — |
| 2024-08-09 | 17.77 | $11.12 | — |
| 2024-08-08 | 17.36 | $11.12 | — |
| 2024-08-07 | 16.92 | $11.12 | 6500 |
| 2024-08-06 | 16.47 | $11.11 | 1828 |
| 2024-08-05 | 16.56 | $11.10 | 3000 |
| 2024-08-02 | 17.00 | $11.10 | 25017 |
| 2024-08-01 | 17.02 | $11.10 | 6800 |
| 2024-07-31 | 17.04 | $11.10 | 6300 |
| 2024-07-30 | 17.06 | $11.09 | 8708 |
| 2024-07-29 | 17.09 | $11.09 | 25219 |
| 2024-07-26 | 17.12 | $11.09 | 1016 |
| 2024-07-25 | 17.14 | $11.09 | 2740 |
| 2024-07-24 | 17.17 | $11.09 | 4347 |
| 2024-07-23 | 17.20 | $11.09 | 5707 |
| 2024-07-22 | 17.24 | $11.07 | 2627 |
| 2024-07-19 | 17.49 | $11.07 | 1742 |
| 2024-07-18 | 17.77 | $11.07 | 50448 |
| 2024-07-17 | 18.52 | $11.09 | 2757 |
| 2024-07-16 | 18.73 | $11.08 | 191 |
| 2024-07-15 | 19.19 | $11.08 | 49440 |
| 2024-07-12 | 19.68 | $11.07 | 4031 |
| 2024-07-11 | 19.58 | $11.07 | 619761 |
| 2024-07-10 | 19.47 | $11.06 | 101857 |
| 2024-07-09 | 19.57 | $11.03 | 6753 |
| 2024-07-08 | 20.39 | $11.04 | 1588 |
| 2024-07-03 | 21.26 | $11.06 | 124 |
| 2024-07-02 | 21.20 | $11.04 | 5494 |
| 2024-07-01 | 21.66 | $11.02 | 3970 |
| 2024-06-27 | 22.14 | $11.04 | 2663 |
| 2024-06-26 | 21.89 | $11.03 | 270 |
| 2024-06-25 | 21.87 | $11.02 | 517 |
| 2024-06-24 | 22.12 | $11.02 | 6850 |
| 2024-06-21 | 22.39 | $11.01 | 81227 |
| 2024-06-20 | 22.94 | $11.01 | 579 |
| 2024-06-17 | 23.15 | $11.00 | 2964 |
| 2024-06-14 | 23.64 | $11.00 | 39922 |
| 2024-06-13 | 24.16 | $11.00 | 3287 |
| 2024-06-11 | 23.92 | $10.99 | 350834 |
| 2024-06-10 | 24.20 | $10.98 | 371 |
| 2024-06-05 | 24.81 | $10.98 | 616 |
| 2024-06-04 | 25.45 | $10.97 | 13752 |
| 2024-06-03 | 26.45 | $10.97 | 40002 |
| 2024-05-29 | 27.50 | $10.97 | 25409 |
| 2024-05-28 | 28.61 | $10.96 | 100 |
| 2024-05-24 | 30.10 | $10.96 | — |
| 2024-05-23 | 31.66 | $10.96 | — |
| 2024-05-21 | 33.30 | $10.96 | 10003 |
| 2024-05-16 | 35.03 | $10.95 | 2041 |
| 2024-05-14 | 36.61 | $10.95 | 3015 |
| 2024-05-13 | 38.27 | $10.93 | 1263 |
| 2024-05-09 | 40.01 | $10.87 | 2 |
| 2024-05-07 | 41.85 | $10.87 | 5735 |
| 2024-05-06 | 43.78 | $10.93 | 570 |
| 2024-05-03 | 44.62 | $10.93 | 174 |
| 2024-05-02 | 45.51 | $10.90 | 216 |
| 2024-05-01 | 47.15 | $10.94 | 29006 |
| 2024-04-30 | 47.02 | $10.93 | 215 |
| 2024-04-26 | 46.89 | $10.93 | 124 |
| 2024-04-25 | 46.95 | $10.93 | 124 |
| 2024-04-24 | 47.01 | $10.94 | 239 |
| 2024-04-23 | 46.52 | $10.94 | 28838 |
| 2024-04-17 | 46.01 | $10.92 | 2785 |
| 2024-04-16 | 45.81 | $10.92 | 56186 |
| 2024-04-15 | 45.60 | $10.91 | 73540 |
| 2024-04-10 | 45.80 | $10.90 | 1907 |
| 2024-04-09 | 46.24 | $10.90 | 26666 |
| 2024-04-08 | 46.72 | $10.90 | 34142 |
| 2024-04-05 | 47.21 | $10.89 | 67676 |
| 2024-04-04 | 47.98 | $10.89 | 6031 |
| 2024-04-03 | 48.79 | $10.89 | 10123 |
| 2024-04-02 | 49.64 | $10.88 | 7366 |
| 2024-04-01 | 50.53 | $10.88 | 2437 |
| 2024-03-28 | 51.96 | $10.88 | 3701 |
| 2024-03-27 | 53.46 | $10.88 | 2502 |
| 2024-03-26 | 55.03 | $10.88 | 1443 |
| 2024-03-25 | 55.84 | $10.88 | 601 |
| 2024-03-22 | 56.68 | $10.87 | 212 |
| 2024-03-21 | 57.77 | $10.86 | 659 |
| 2024-03-20 | 58.92 | $10.86 | 13412 |
| 2024-03-19 | 60.12 | $10.87 | 125001 |
| 2024-03-18 | 60.00 | $10.87 | 3799 |
| 2024-03-15 | 59.86 | $10.85 | 5 |
| 2024-03-13 | 59.98 | $10.86 | 163249 |
| 2024-03-11 | 60.11 | $10.84 | 402 |
| 2024-03-08 | 60.39 | $10.84 | 492142 |
| 2024-03-07 | 60.43 | $10.83 | 88938 |
| 2024-03-05 | 60.75 | $10.80 | 2665 |
| 2024-03-04 | 61.67 | $10.80 | 7916 |
| 2024-02-28 | 62.64 | $10.80 | 1829 |
| 2024-02-27 | 63.65 | $10.80 | 129 |
| 2024-02-26 | 64.94 | $10.80 | 235 |
| 2024-02-23 | 66.29 | $10.81 | 303 |
| 2024-02-22 | 67.20 | $10.81 | 134 |
| 2024-02-21 | 68.16 | $10.81 | 102 |
| 2024-02-20 | 69.17 | $10.80 | 201 |
| 2024-02-16 | 70.40 | $10.80 | 178 |
| 2024-02-15 | 71.70 | $10.83 | — |
| 2024-02-14 | 71.45 | $10.83 | — |
| 2024-02-13 | 71.18 | $10.83 | — |
| 2024-02-12 | 70.90 | $10.83 | — |
| 2024-02-09 | 70.60 | $10.83 | — |
| 2024-02-08 | 70.29 | $10.83 | 5141 |
| 2024-02-07 | 69.96 | $10.82 | 12618 |
| 2024-02-06 | 69.68 | $10.79 | — |
| 2024-02-05 | 69.63 | $10.79 | — |
| 2024-02-02 | 69.57 | $10.79 | 1142 |
| 2024-02-01 | 69.51 | $10.76 | — |
| 2024-01-31 | 69.74 | $10.76 | 169759 |
| 2024-01-30 | 69.98 | $10.76 | 115662 |
| 2024-01-29 | 70.77 | $10.76 | 1044 |
| 2024-01-26 | 71.60 | $10.76 | 100 |
| 2024-01-25 | 72.47 | $10.76 | 173150 |
| 2024-01-24 | 73.39 | $10.75 | — |
| 2024-01-23 | 74.50 | $10.75 | 1204 |
| 2024-01-22 | 75.68 | $10.75 | 15072 |
| 2024-01-19 | 76.91 | $10.75 | 35777 |
| 2024-01-18 | 78.22 | $10.77 | — |
| 2024-01-17 | 78.67 | $10.77 | — |
| 2024-01-16 | 79.14 | $10.77 | 5702 |
| 2024-01-12 | 79.64 | $10.77 | 327 |
| 2024-01-11 | 80.17 | $10.75 | 364474 |
| 2024-01-10 | 80.80 | $10.77 | — |
| 2024-01-09 | 80.56 | $10.77 | 1205 |
| 2024-01-08 | 80.30 | $10.80 | 12404 |
| 2024-01-05 | 79.56 | $10.73 | — |
| 2024-01-04 | 78.92 | $10.73 | 180098 |
| 2024-01-03 | 78.25 | $10.73 | 209384 |
| 2024-01-02 | 77.60 | $10.71 | 213 |
| 2023-12-29 | 76.99 | $10.73 | 434 |
| 2023-12-28 | 76.35 | $10.71 | — |
| 2023-12-27 | 75.77 | $10.71 | 296 |
| 2023-12-26 | 75.16 | $10.69 | — |
| 2023-12-22 | 74.63 | $10.69 | 12106 |
| 2023-12-21 | 74.07 | $10.69 | 2515 |
| 2023-12-20 | 73.48 | $10.69 | 11730 |
| 2023-12-19 | 72.86 | $10.69 | 4817 |
| 2023-12-18 | 72.21 | $10.67 | 99534 |
| 2023-12-15 | 71.80 | $10.67 | 100 |
| 2023-12-14 | 71.37 | $10.67 | — |
| 2023-12-13 | 70.92 | $10.67 | 3567 |
| 2023-12-12 | 70.44 | $10.66 | — |
| 2023-12-11 | 70.02 | $10.66 | — |
| 2023-12-08 | 69.58 | $10.66 | — |
| 2023-12-07 | 69.11 | $10.66 | — |
| 2023-12-06 | 68.62 | $10.66 | — |
| 2023-12-05 | 68.11 | $10.66 | 5156 |
| 2023-12-04 | 67.57 | $10.66 | 96993 |
| 2023-12-01 | 67.00 | $10.66 | — |
| 2023-11-30 | 66.40 | $10.66 | 100 |
| 2023-11-29 | 65.76 | $10.66 | 1000 |
| 2023-11-28 | 65.10 | $10.66 | 4573 |
| 2023-11-27 | 64.40 | $10.67 | 17800 |
| 2023-11-24 | 63.66 | $10.63 | 400 |
| 2023-11-22 | 63.36 | $10.63 | — |
| 2023-11-21 | 63.05 | $10.63 | 10619 |
| 2023-11-20 | 62.72 | $10.63 | — |
| 2023-11-17 | 62.38 | $10.63 | — |
| 2023-11-16 | 62.01 | $10.63 | 21297 |
| 2023-11-15 | 61.63 | $10.63 | — |
| 2023-11-14 | 61.22 | $10.63 | 7156 |
| 2023-11-13 | 60.80 | $10.63 | — |
| 2023-11-10 | 60.35 | $10.63 | 100044 |
| 2023-11-09 | 59.88 | $10.63 | 147206 |
| 2023-11-08 | 59.38 | $10.61 | 8885 |
| 2023-11-07 | 58.98 | $10.61 | 2200 |
| 2023-11-06 | 58.56 | $10.60 | — |
| 2023-11-03 | 58.17 | $10.60 | — |
| 2023-11-02 | 57.76 | $10.60 | — |
| 2023-11-01 | 57.33 | $10.60 | 1100 |
| 2023-10-31 | 56.88 | $10.61 | 103010 |
| 2023-10-30 | 56.41 | $10.60 | 102009 |
| 2023-10-27 | 55.90 | $10.63 | 1607 |
| 2023-10-26 | 55.76 | $10.59 | — |
| 2023-10-25 | 55.90 | $10.59 | — |
| 2023-10-24 | 56.05 | $10.59 | — |
| 2023-10-23 | 56.20 | $10.59 | — |
| 2023-10-20 | 56.36 | $10.59 | 25000 |
| 2023-10-19 | 56.53 | $10.57 | — |
| 2023-10-18 | 56.84 | $10.57 | 1089 |
| 2023-10-17 | 57.17 | $10.58 | 38553 |
| 2023-10-16 | 57.58 | $10.61 | 496 |
| 2023-10-13 | 56.71 | $10.56 | 7013 |
| 2023-10-12 | 55.84 | $10.59 | 6427 |
| 2023-10-11 | 54.92 | $10.57 | 3117 |
| 2023-10-10 | 54.02 | $10.58 | — |
| 2023-10-09 | 52.85 | $10.58 | 100 |
| 2023-10-06 | 51.61 | $10.58 | — |
| 2023-10-05 | 50.32 | $10.58 | 100482 |
| 2023-10-04 | 48.95 | $10.57 | 133320 |
| 2023-10-03 | 47.51 | $10.56 | 12045 |
| 2023-10-02 | 46.37 | $10.57 | 119085 |
| 2023-09-29 | 45.16 | $10.56 | 300 |
| 2023-09-28 | 43.97 | $10.57 | 37501 |
| 2023-09-27 | 42.51 | $10.57 | 12083 |
| 2023-09-26 | 40.97 | $10.56 | 4277 |
| 2023-09-25 | 39.43 | $10.56 | 6705 |
| 2023-09-22 | 37.81 | $10.55 | 26497 |
| 2023-09-21 | 36.86 | $10.57 | 219751 |
| 2023-09-20 | 35.86 | $10.57 | 1.2M |
| 2023-09-19 | 35.00 | $10.56 | 85961 |
| 2023-09-18 | 34.10 | $10.55 | 138432 |
| 2023-09-15 | 33.16 | $10.55 | 160597 |
| 2023-09-14 | 33.62 | $10.54 | 53311 |
| 2023-09-13 | 34.26 | $10.54 | — |
| 2023-09-12 | 34.93 | $10.54 | 82098 |
| 2023-09-11 | 35.64 | $10.54 | 153440 |
| 2023-09-08 | 36.17 | $10.52 | — |
| 2023-09-07 | 37.07 | $10.52 | 9150 |
| 2023-09-06 | 38.02 | $10.52 | 2163 |
| 2023-09-05 | 39.15 | $10.52 | — |
| 2023-09-01 | 40.34 | $10.52 | — |
| 2023-08-31 | 41.60 | $10.52 | 463 |
| 2023-08-30 | 42.92 | $10.51 | — |
| 2023-08-29 | 44.44 | $10.51 | 926 |
| 2023-08-28 | 46.03 | $10.50 | — |
| 2023-08-25 | 47.82 | $10.50 | 12723 |
| 2023-08-24 | 49.70 | $10.63 | 154 |
| 2023-08-23 | 49.22 | $10.49 | — |
| 2023-08-22 | 50.32 | $10.49 | — |
| 2023-08-21 | 51.49 | $10.49 | 20135 |
| 2023-08-18 | 52.72 | $10.49 | 658 |
| 2023-08-17 | 54.01 | $10.49 | 440 |
| 2023-08-16 | 54.36 | $10.49 | — |
| 2023-08-15 | 54.72 | $10.49 | — |
| 2023-08-14 | 55.10 | $10.49 | 7500 |
| 2023-08-11 | 55.50 | $10.47 | 100 |
| 2023-08-10 | 56.17 | $10.47 | 400 |
| 2023-08-09 | 56.88 | $10.47 | — |
| 2023-08-08 | 57.62 | $10.47 | — |
| 2023-08-07 | 58.40 | $10.47 | — |
| 2023-08-04 | 59.23 | $10.47 | 26000 |
| 2023-08-03 | 60.09 | $10.47 | 100 |
| 2023-08-02 | 60.75 | $10.46 | 100 |
| 2023-08-01 | 61.53 | $10.46 | 103300 |
| 2023-07-31 | 62.36 | $10.45 | 100 |
| 2023-07-28 | 63.31 | $10.45 | 15600 |
| 2023-07-27 | 64.32 | $10.45 | 344300 |
| 2023-07-26 | 65.16 | $10.45 | 100000 |
| 2023-07-25 | 66.12 | $10.44 | — |
| 2023-07-24 | 67.21 | $10.44 | — |
| 2023-07-21 | 68.36 | $10.44 | 100500 |
| 2023-07-20 | 69.57 | $10.44 | 60400 |
| 2023-07-19 | 70.84 | $10.45 | 11200 |
| 2023-07-18 | 71.82 | $10.45 | 100 |
| 2023-07-17 | 72.85 | $10.48 | — |
| 2023-07-14 | 73.40 | $10.48 | 100 |
| 2023-07-13 | 73.98 | $10.48 | — |
| 2023-07-12 | 74.58 | $10.48 | — |
| 2023-07-11 | 75.22 | $10.48 | 1700 |
| 2023-07-10 | 75.89 | $10.46 | — |
| 2023-07-07 | 76.67 | $10.46 | 1600 |
| 2023-07-06 | 77.49 | $10.47 | 100 |
| 2023-07-05 | 78.35 | $10.50 | 100 |
| 2023-07-03 | 78.85 | $10.39 | — |
| 2023-06-30 | 79.71 | $10.39 | — |
| 2023-06-29 | 80.61 | $10.39 | 300 |
| 2023-06-28 | 81.55 | $10.44 | 100 |
| 2023-06-27 | 81.82 | $10.45 | 100 |
| 2023-06-26 | 81.94 | $10.45 | 35300 |
| 2023-06-23 | 82.06 | $10.39 | 5500 |
| 2023-06-22 | 82.30 | $10.37 | — |
| 2023-06-21 | 82.60 | $10.37 | 51000 |
| 2023-06-20 | 82.90 | $10.37 | 28100 |
| 2023-06-16 | 83.24 | $10.37 | 500 |
| 2023-06-15 | 83.33 | $10.37 | 1900 |
| 2023-06-14 | 83.43 | $10.37 | 200 |
| 2023-06-13 | 83.53 | $10.34 | 400 |
| 2023-06-12 | 83.67 | $10.38 | 3200 |
| 2023-06-09 | 83.82 | $10.36 | 48600 |
| 2023-06-08 | 83.87 | $10.35 | 1200 |
| 2023-06-07 | 83.81 | $10.40 | 9200 |
| 2023-06-06 | 83.64 | $10.33 | — |
| 2023-06-05 | 83.53 | $10.33 | 34900 |
| 2023-06-02 | 83.41 | $10.34 | 700 |
| 2023-06-01 | 84.05 | $10.35 | 28600 |
| 2023-05-31 | 84.36 | $10.34 | 6900 |
| 2023-05-30 | 84.71 | $10.32 | — |
| 2023-05-26 | 85.12 | $10.32 | — |
| 2023-05-25 | 85.55 | $10.32 | 15100 |
| 2023-05-24 | 86.00 | $10.31 | 25000 |
| 2023-05-23 | 86.55 | $10.33 | 600 |
| 2023-05-22 | 86.80 | $10.31 | — |
| 2023-05-19 | 87.11 | $10.31 | — |
| 2023-05-18 | 87.44 | $10.31 | 1400 |
| 2023-05-17 | 87.79 | $10.31 | 400 |
| 2023-05-16 | 88.15 | $10.35 | 200 |
| 2023-05-15 | 87.97 | $10.34 | 48800 |
| 2023-05-12 | 87.77 | $10.30 | — |
| 2023-05-11 | 87.60 | $10.30 | — |
| 2023-05-10 | 87.42 | $10.30 | — |
| 2023-05-09 | 87.23 | $10.30 | 3600 |
| 2023-05-08 | 87.03 | $10.27 | — |
| 2023-05-05 | 86.83 | $10.27 | 5000 |
| 2023-05-04 | 86.63 | $10.27 | 30300 |
| 2023-05-03 | 86.41 | $10.27 | 8100 |
| 2023-05-02 | 86.18 | $10.27 | 20900 |
| 2023-05-01 | 85.94 | $10.27 | 100 |
| 2023-04-28 | 85.60 | $10.25 | — |
| 2023-04-27 | 85.24 | $10.25 | — |
| 2023-04-26 | 84.86 | $10.25 | — |
| 2023-04-25 | 84.46 | $10.25 | — |
| 2023-04-24 | 84.04 | $10.25 | 200 |
| 2023-04-21 | 83.60 | $10.26 | 500 |
| 2023-04-20 | 83.07 | $10.25 | 9800 |
| 2023-04-19 | 82.50 | $10.25 | — |
| 2023-04-18 | 81.91 | $10.25 | 69500 |
| 2023-04-17 | 81.29 | $10.22 | — |
| 2023-04-14 | 80.64 | $10.22 | — |
| 2023-04-13 | 79.96 | $10.22 | — |
| 2023-04-12 | 79.25 | $10.22 | 7800 |
| 2023-04-11 | 78.49 | $10.24 | 17900 |
| 2023-04-10 | 77.60 | $10.23 | 35200 |
| 2023-04-06 | 76.66 | $10.22 | 200 |
| 2023-04-05 | 75.67 | $10.23 | — |
| 2023-04-04 | 74.58 | $10.23 | — |
| 2023-04-03 | 73.44 | $10.23 | 300 |
| 2023-03-31 | 72.23 | $10.22 | — |
| 2023-03-30 | 70.97 | $10.22 | — |
| 2023-03-29 | 69.63 | $10.22 | 11100 |
| 2023-03-28 | 68.23 | $10.22 | 22700 |
| 2023-03-27 | 66.75 | $10.22 | — |
| 2023-03-24 | 65.10 | $10.22 | — |
| 2023-03-23 | 63.37 | $10.22 | 20100 |
| 2023-03-22 | 61.54 | $10.20 | 2700 |
| 2023-03-21 | 59.61 | $10.18 | 100 |
| 2023-03-20 | 57.59 | $10.18 | — |
| 2023-03-17 | 55.46 | $10.18 | 100 |
| 2023-03-16 | 53.21 | $10.19 | 5000 |
| 2023-03-15 | 50.83 | $10.18 | 6700 |
| 2023-03-14 | 48.32 | $10.19 | 10000 |
| 2023-03-13 | 45.66 | $10.18 | 10000 |
| 2023-03-10 | 42.85 | $10.18 | 200 |
| 2023-03-09 | 39.90 | $10.18 | 300 |
| 2023-03-08 | 36.80 | $10.18 | 800 |
| 2023-03-07 | 33.53 | $10.18 | 3500 |
| 2023-03-06 | 30.09 | $10.16 | 3000 |
| 2023-03-03 | 26.47 | $10.16 | — |
| 2023-03-02 | 22.66 | $10.16 | 1800 |
| 2023-03-01 | 18.64 | $10.15 | 3300 |
| 2023-02-28 | 14.42 | $10.18 | 1800 |
| 2023-02-27 | 9.94 | $10.17 | 7000 |
| 2023-02-24 | 5.22 | $10.17 | 400 |
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