Is Information Services Group, Inc. (III) a Buy, Sell, or Hold?
Enter your email address below for free access to our Information Services Group, Inc. (III) research center and poll results.
NASDAQ : III
Information Services Group, Inc.
$3.975 USD
$0.01 (0.13%)
- Volume
- 11.64K
- Average Volume
- 245.55K
- Market Capitalization
- $190.16M
- P/E Ratio
- 17.95
- Dividend Yield
- 4.53%
- Price Target
- $5.50
- Year High
- $6.45
- Year Low
- $3.74
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.87
- Current Ratio
- $2.65
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
4.06
2026-07-16
Close Price
$3.97
Vol: 27760
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
3.06
Average
5.03
Maximum
8.89
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 4.06 | $3.97 | 27760 |
| 2026-07-15 | 4.07 | $3.97 | 210028 |
| 2026-07-14 | 4.07 | $3.93 | 131221 |
| 2026-07-13 | 4.09 | $4.07 | 316443 |
| 2026-07-10 | 4.10 | $3.91 | 147902 |
| 2026-07-09 | 4.12 | $4.07 | 109400 |
| 2026-07-08 | 4.12 | $4.05 | 236314 |
| 2026-07-07 | 4.13 | $4.06 | 136714 |
| 2026-07-06 | 4.14 | $4.10 | 171810 |
| 2026-07-02 | 4.16 | $4.11 | 154300 |
| 2026-07-01 | 4.17 | $4.19 | 149345 |
| 2026-06-30 | 4.18 | $4.11 | 248300 |
| 2026-06-29 | 4.20 | $4.09 | 491700 |
| 2026-06-26 | 4.22 | $4.20 | 1.4M |
| 2026-06-25 | 4.24 | $4.06 | 176800 |
| 2026-06-24 | 4.26 | $4.10 | 241600 |
| 2026-06-23 | 4.28 | $4.05 | 161125 |
| 2026-06-22 | 4.30 | $3.99 | 335240 |
| 2026-06-18 | 4.31 | $4.01 | 359112 |
| 2026-06-17 | 4.34 | $4.16 | 146942 |
| 2026-06-16 | 4.34 | $4.12 | 222300 |
| 2026-06-15 | 4.35 | $4.09 | 161600 |
| 2026-06-12 | 4.35 | $4.21 | 146847 |
| 2026-06-11 | 4.35 | $4.28 | 167150 |
| 2026-06-10 | 4.35 | $4.29 | 193032 |
| 2026-06-09 | 4.35 | $4.22 | 267900 |
| 2026-06-08 | 4.34 | $4.25 | 193205 |
| 2026-06-05 | 4.33 | $4.24 | 179416 |
| 2026-06-04 | 4.33 | $4.34 | 185217 |
| 2026-06-03 | 4.32 | $4.33 | 311700 |
| 2026-06-02 | 4.31 | $4.53 | 236707 |
| 2026-06-01 | 4.29 | $4.51 | 148200 |
| 2026-05-29 | 4.27 | $4.51 | 212315 |
| 2026-05-28 | 4.25 | $4.53 | 278500 |
| 2026-05-27 | 4.23 | $4.51 | 234600 |
| 2026-05-26 | 4.21 | $4.34 | 236228 |
| 2026-05-22 | 4.19 | $4.44 | 373849 |
| 2026-05-21 | 4.18 | $4.37 | 176228 |
| 2026-05-20 | 4.16 | $4.43 | 233432 |
| 2026-05-19 | 4.15 | $4.31 | 258636 |
| 2026-05-18 | 4.15 | $4.23 | 239839 |
| 2026-05-15 | 4.15 | $4.12 | 456538 |
| 2026-05-14 | 4.16 | $4.25 | 342507 |
| 2026-05-13 | 4.15 | $4.26 | 385033 |
| 2026-05-12 | 4.15 | $4.24 | 561487 |
| 2026-05-11 | 4.14 | $4.14 | 314252 |
| 2026-05-08 | 4.14 | $4.04 | 399700 |
| 2026-05-07 | 4.13 | $4.17 | 149385 |
| 2026-05-06 | 4.12 | $4.14 | 172200 |
| 2026-05-05 | 4.12 | $4.16 | 106218 |
| 2026-05-04 | 4.11 | $4.12 | 200320 |
| 2026-05-01 | 4.10 | $4.11 | 124121 |
| 2026-04-30 | 4.09 | $4.08 | 136300 |
| 2026-04-29 | 4.08 | $4.04 | 176152 |
| 2026-04-28 | 4.07 | $4.12 | 149448 |
| 2026-04-27 | 4.05 | $4.07 | 133600 |
| 2026-04-24 | 4.04 | $4.12 | 200117 |
| 2026-04-23 | 4.03 | $4.01 | 217644 |
| 2026-04-22 | 4.02 | $4.26 | 158425 |
| 2026-04-21 | 4.01 | $4.23 | 158531 |
| 2026-04-20 | 3.99 | $4.33 | 216956 |
| 2026-04-17 | 3.97 | $4.28 | 269201 |
| 2026-04-16 | 3.95 | $4.17 | 154139 |
| 2026-04-15 | 3.93 | $4.10 | 194642 |
| 2026-04-14 | 3.93 | $4.07 | 191100 |
| 2026-04-13 | 3.92 | $4.08 | 226900 |
| 2026-04-10 | 3.92 | $3.94 | 174439 |
| 2026-04-09 | 3.92 | $4.00 | 237784 |
| 2026-04-08 | 3.93 | $4.07 | 172700 |
| 2026-04-07 | 3.94 | $3.94 | 198751 |
| 2026-04-06 | 3.95 | $3.95 | 206024 |
| 2026-04-02 | 3.98 | $3.96 | 292433 |
| 2026-04-01 | 4.02 | $3.84 | 178200 |
| 2026-03-31 | 4.07 | $3.84 | 235100 |
| 2026-03-30 | 4.12 | $3.83 | 208400 |
| 2026-03-27 | 4.17 | $3.76 | 198500 |
| 2026-03-26 | 4.22 | $3.87 | 183948 |
| 2026-03-25 | 4.27 | $3.92 | 197500 |
| 2026-03-24 | 4.31 | $3.94 | 268303 |
| 2026-03-23 | 4.34 | $3.96 | 319251 |
| 2026-03-20 | 4.37 | $3.82 | 414242 |
| 2026-03-19 | 4.41 | $3.85 | 263900 |
| 2026-03-18 | 4.45 | $3.91 | 261689 |
| 2026-03-17 | 4.49 | $4.01 | 267435 |
| 2026-03-16 | 4.52 | $3.98 | 282623 |
| 2026-03-13 | 4.56 | $4.02 | 338400 |
| 2026-03-12 | 4.58 | $4.01 | 233500 |
| 2026-03-11 | 4.62 | $4.15 | 335236 |
| 2026-03-10 | 4.67 | $4.18 | 324300 |
| 2026-03-09 | 4.72 | $4.27 | 555323 |
| 2026-03-06 | 4.77 | $4.53 | 335709 |
| 2026-03-05 | 4.80 | $4.76 | 244151 |
| 2026-03-04 | 4.83 | $4.85 | 157116 |
| 2026-03-03 | 4.85 | $4.77 | 280500 |
| 2026-03-02 | 4.90 | $4.84 | 329800 |
| 2026-02-27 | 4.94 | $4.81 | 597222 |
| 2026-02-26 | 4.98 | $4.78 | 292199 |
| 2026-02-25 | 5.03 | $4.69 | 237507 |
| 2026-02-24 | 5.08 | $4.62 | 281125 |
| 2026-02-23 | 5.13 | $4.45 | 423449 |
| 2026-02-20 | 5.19 | $4.76 | 256850 |
| 2026-02-19 | 5.24 | $4.66 | 254031 |
| 2026-02-18 | 5.29 | $4.67 | 280290 |
| 2026-02-17 | 5.33 | $4.59 | 321629 |
| 2026-02-13 | 5.40 | $4.74 | 645769 |
| 2026-02-12 | 5.46 | $4.56 | 481318 |
| 2026-02-11 | 5.54 | $4.73 | 507300 |
| 2026-02-10 | 5.60 | $5.15 | 382823 |
| 2026-02-09 | 5.65 | $5.22 | 447600 |
| 2026-02-06 | 5.68 | $5.24 | 330101 |
| 2026-02-05 | 5.72 | $5.10 | 319162 |
| 2026-02-04 | 5.75 | $5.29 | 426207 |
| 2026-02-03 | 5.78 | $5.41 | 394976 |
| 2026-02-02 | 5.80 | $5.72 | 195372 |
| 2026-01-30 | 5.80 | $5.57 | 218526 |
| 2026-01-29 | 5.81 | $5.59 | 232123 |
| 2026-01-28 | 5.82 | $5.75 | 243043 |
| 2026-01-27 | 5.83 | $5.75 | 194900 |
| 2026-01-26 | 5.84 | $5.72 | 320543 |
| 2026-01-23 | 5.85 | $5.62 | 230323 |
| 2026-01-22 | 5.87 | $5.67 | 383598 |
| 2026-01-21 | 5.88 | $5.63 | 438042 |
| 2026-01-20 | 5.89 | $5.58 | 453088 |
| 2026-01-16 | 5.91 | $5.89 | 255702 |
| 2026-01-15 | 5.91 | $6.08 | 296853 |
| 2026-01-14 | 5.91 | $6.08 | 146420 |
| 2026-01-13 | 5.90 | $5.99 | 225615 |
| 2026-01-12 | 5.90 | $6.02 | 249518 |
| 2026-01-09 | 5.90 | $5.90 | 204300 |
| 2026-01-08 | 5.91 | $5.95 | 300500 |
| 2026-01-07 | 5.92 | $5.82 | 317730 |
| 2026-01-06 | 5.92 | $5.87 | 193323 |
| 2026-01-05 | 5.93 | $5.87 | 406090 |
| 2026-01-02 | 5.92 | $5.58 | 289540 |
| 2025-12-31 | 5.93 | $5.78 | 191200 |
| 2025-12-30 | 5.91 | $5.76 | 290700 |
| 2025-12-29 | 5.89 | $6.06 | 403633 |
| 2025-12-26 | 5.86 | $5.92 | 135900 |
| 2025-12-24 | 5.83 | $5.93 | 126200 |
| 2025-12-23 | 5.80 | $5.94 | 185024 |
| 2025-12-22 | 5.76 | $5.90 | 253754 |
| 2025-12-19 | 5.72 | $5.92 | 387618 |
| 2025-12-18 | 5.68 | $5.97 | 220935 |
| 2025-12-17 | 5.63 | $5.85 | 158100 |
| 2025-12-16 | 5.60 | $6.01 | 255500 |
| 2025-12-15 | 5.56 | $5.98 | 557355 |
| 2025-12-12 | 5.52 | $6.05 | 397136 |
| 2025-12-11 | 5.48 | $6.00 | 553648 |
| 2025-12-10 | 5.45 | $6.10 | 794624 |
| 2025-12-09 | 5.40 | $6.04 | 416800 |
| 2025-12-08 | 5.36 | $5.94 | 432521 |
| 2025-12-05 | 5.33 | $5.97 | 342161 |
| 2025-12-04 | 5.32 | $5.77 | 296310 |
| 2025-12-03 | 5.32 | $5.65 | 403936 |
| 2025-12-02 | 5.34 | $5.49 | 216446 |
| 2025-12-01 | 5.36 | $5.32 | 218719 |
| 2025-11-28 | 5.37 | $5.38 | 122700 |
| 2025-11-26 | 5.38 | $5.35 | 194513 |
| 2025-11-25 | 5.39 | $5.29 | 147119 |
| 2025-11-24 | 5.41 | $5.24 | 159600 |
| 2025-11-21 | 5.42 | $5.13 | 217600 |
| 2025-11-20 | 5.45 | $5.01 | 258145 |
| 2025-11-19 | 5.48 | $5.11 | 142296 |
| 2025-11-18 | 5.50 | $5.14 | 203713 |
| 2025-11-17 | 5.52 | $5.14 | 298400 |
| 2025-11-14 | 5.55 | $5.25 | 188700 |
| 2025-11-13 | 5.56 | $5.25 | 298713 |
| 2025-11-12 | 5.57 | $5.41 | 301120 |
| 2025-11-11 | 5.57 | $5.20 | 289155 |
| 2025-11-10 | 5.59 | $5.20 | 404030 |
| 2025-11-07 | 5.59 | $5.25 | 565400 |
| 2025-11-06 | 5.59 | $5.79 | 247227 |
| 2025-11-05 | 5.58 | $5.85 | 285113 |
| 2025-11-04 | 5.57 | $5.91 | 608100 |
| 2025-11-03 | 5.56 | $6.07 | 589435 |
| 2025-10-31 | 5.54 | $5.51 | 212310 |
| 2025-10-30 | 5.55 | $5.47 | 171996 |
| 2025-10-29 | 5.56 | $5.53 | 338700 |
| 2025-10-28 | 5.57 | $5.67 | 170553 |
| 2025-10-27 | 5.57 | $5.58 | 268500 |
| 2025-10-24 | 5.58 | $5.68 | 128533 |
| 2025-10-23 | 5.59 | $5.56 | 167198 |
| 2025-10-22 | 5.60 | $5.50 | 178136 |
| 2025-10-21 | 5.61 | $5.62 | 186407 |
| 2025-10-20 | 5.61 | $5.63 | 163400 |
| 2025-10-17 | 5.61 | $5.42 | 201705 |
| 2025-10-16 | 5.61 | $5.45 | 261143 |
| 2025-10-15 | 5.62 | $5.58 | 189100 |
| 2025-10-14 | 5.61 | $5.46 | 233300 |
| 2025-10-13 | 5.60 | $5.34 | 295900 |
| 2025-10-10 | 5.60 | $5.26 | 312700 |
| 2025-10-09 | 5.60 | $5.52 | 345000 |
| 2025-10-08 | 5.59 | $5.67 | 204020 |
| 2025-10-07 | 5.56 | $5.61 | 139898 |
| 2025-10-06 | 5.54 | $5.64 | 210000 |
| 2025-10-03 | 5.52 | $5.77 | 160000 |
| 2025-10-02 | 5.49 | $5.65 | 182900 |
| 2025-10-01 | 5.47 | $5.78 | 214255 |
| 2025-09-30 | 5.44 | $5.75 | 193500 |
| 2025-09-29 | 5.41 | $5.66 | 368817 |
| 2025-09-26 | 5.39 | $5.97 | 310935 |
| 2025-09-25 | 5.35 | $5.76 | 236000 |
| 2025-09-24 | 5.31 | $5.71 | 282000 |
| 2025-09-23 | 5.27 | $5.64 | 276800 |
| 2025-09-22 | 5.24 | $5.62 | 339495 |
| 2025-09-19 | 5.21 | $5.38 | 444042 |
| 2025-09-18 | 5.19 | $5.54 | 215700 |
| 2025-09-17 | 5.15 | $5.38 | 278717 |
| 2025-09-16 | 5.12 | $5.33 | 122100 |
| 2025-09-15 | 5.10 | $5.36 | 204300 |
| 2025-09-12 | 5.08 | $5.24 | 149824 |
| 2025-09-11 | 5.06 | $5.24 | 282915 |
| 2025-09-10 | 5.05 | $5.21 | 217404 |
| 2025-09-09 | 5.04 | $5.15 | 126627 |
| 2025-09-08 | 5.02 | $5.24 | 250508 |
| 2025-09-05 | 4.98 | $5.24 | 192730 |
| 2025-09-04 | 4.93 | $5.29 | 167641 |
| 2025-09-03 | 4.88 | $5.17 | 186700 |
| 2025-09-02 | 4.83 | $5.16 | 218512 |
| 2025-08-29 | 4.79 | $5.17 | 161715 |
| 2025-08-28 | 4.74 | $5.12 | 168469 |
| 2025-08-27 | 4.70 | $4.96 | 99010 |
| 2025-08-26 | 4.67 | $5.00 | 177041 |
| 2025-08-25 | 4.63 | $5.06 | 225817 |
| 2025-08-22 | 4.61 | $5.03 | 195253 |
| 2025-08-21 | 4.58 | $4.81 | 130571 |
| 2025-08-20 | 4.57 | $4.85 | 160523 |
| 2025-08-19 | 4.56 | $4.85 | 186006 |
| 2025-08-18 | 4.55 | $4.89 | 174727 |
| 2025-08-15 | 4.54 | $4.86 | 193441 |
| 2025-08-14 | 4.53 | $4.97 | 167401 |
| 2025-08-13 | 4.51 | $5.04 | 349795 |
| 2025-08-12 | 4.50 | $5.03 | 439800 |
| 2025-08-11 | 4.48 | $4.74 | 688412 |
| 2025-08-08 | 4.49 | $4.44 | 467106 |
| 2025-08-07 | 4.51 | $4.20 | 564400 |
| 2025-08-06 | 4.55 | $4.23 | 280700 |
| 2025-08-05 | 4.59 | $4.24 | 370510 |
| 2025-08-04 | 4.64 | $4.29 | 203933 |
| 2025-08-01 | 4.68 | $4.20 | 248051 |
| 2025-07-31 | 4.72 | $4.31 | 187000 |
| 2025-07-30 | 4.75 | $4.31 | 127106 |
| 2025-07-29 | 4.78 | $4.34 | 324402 |
| 2025-07-28 | 4.80 | $4.55 | 157300 |
| 2025-07-25 | 4.81 | $4.53 | 133047 |
| 2025-07-24 | 4.81 | $4.55 | 195100 |
| 2025-07-23 | 4.82 | $4.69 | 148704 |
| 2025-07-22 | 4.82 | $4.53 | 308800 |
| 2025-07-21 | 4.83 | $4.67 | 178300 |
| 2025-07-18 | 4.82 | $4.66 | 117584 |
| 2025-07-17 | 4.83 | $4.68 | 147900 |
| 2025-07-16 | 4.83 | $4.74 | 202800 |
| 2025-07-15 | 4.83 | $4.78 | 221400 |
| 2025-07-14 | 4.83 | $4.86 | 197321 |
| 2025-07-11 | 4.83 | $4.81 | 211143 |
| 2025-07-10 | 4.83 | $5.04 | 190381 |
| 2025-07-09 | 4.82 | $5.04 | 248217 |
| 2025-07-08 | 4.80 | $5.21 | 324218 |
| 2025-07-07 | 4.78 | $5.00 | 453579 |
| 2025-07-03 | 4.76 | $5.11 | 231100 |
| 2025-07-02 | 4.74 | $4.99 | 396108 |
| 2025-07-01 | 4.74 | $4.80 | 281037 |
| 2025-06-30 | 4.74 | $4.80 | 332700 |
| 2025-06-27 | 4.73 | $4.65 | 457400 |
| 2025-06-26 | 4.74 | $4.62 | 205386 |
| 2025-06-25 | 4.74 | $4.68 | 203634 |
| 2025-06-24 | 4.75 | $4.75 | 131520 |
| 2025-06-23 | 4.74 | $4.68 | 155600 |
| 2025-06-20 | 4.74 | $4.55 | 229502 |
| 2025-06-18 | 4.75 | $4.74 | 150400 |
| 2025-06-17 | 4.75 | $4.75 | 96900 |
| 2025-06-16 | 4.75 | $4.77 | 94400 |
| 2025-06-13 | 4.76 | $4.73 | 107200 |
| 2025-06-12 | 4.76 | $4.78 | 116645 |
| 2025-06-11 | 4.77 | $4.82 | 255936 |
| 2025-06-10 | 4.77 | $4.83 | 109100 |
| 2025-06-09 | 4.77 | $4.70 | 180670 |
| 2025-06-06 | 4.77 | $4.82 | 192942 |
| 2025-06-05 | 4.73 | $4.71 | 192161 |
| 2025-06-04 | 4.69 | $4.69 | 272700 |
| 2025-06-03 | 4.65 | $4.85 | 295625 |
| 2025-06-02 | 4.60 | $4.83 | 200336 |
| 2025-05-30 | 4.56 | $4.72 | 116000 |
| 2025-05-29 | 4.51 | $4.68 | 106500 |
| 2025-05-28 | 4.47 | $4.68 | 145739 |
| 2025-05-27 | 4.43 | $4.83 | 294492 |
| 2025-05-23 | 4.37 | $4.61 | 182600 |
| 2025-05-22 | 4.32 | $4.69 | 184216 |
| 2025-05-21 | 4.27 | $4.76 | 139219 |
| 2025-05-20 | 4.22 | $4.84 | 174104 |
| 2025-05-19 | 4.16 | $4.74 | 246035 |
| 2025-05-16 | 4.10 | $4.90 | 488796 |
| 2025-05-15 | 4.04 | $4.80 | 362100 |
| 2025-05-14 | 3.98 | $4.95 | 272002 |
| 2025-05-13 | 3.91 | $4.82 | 214753 |
| 2025-05-12 | 3.85 | $4.80 | 572849 |
| 2025-05-09 | 3.78 | $4.64 | 568700 |
| 2025-05-08 | 3.72 | $4.00 | 143172 |
| 2025-05-07 | 3.71 | $3.95 | 85921 |
| 2025-05-06 | 3.69 | $3.97 | 111700 |
| 2025-05-05 | 3.67 | $3.87 | 92702 |
| 2025-05-02 | 3.67 | $3.90 | 79300 |
| 2025-05-01 | 3.66 | $3.80 | 79629 |
| 2025-04-30 | 3.67 | $3.88 | 125114 |
| 2025-04-29 | 3.67 | $3.84 | 142226 |
| 2025-04-28 | 3.68 | $3.66 | 66910 |
| 2025-04-25 | 3.69 | $3.63 | 56000 |
| 2025-04-24 | 3.70 | $3.67 | 79040 |
| 2025-04-23 | 3.70 | $3.67 | 80049 |
| 2025-04-22 | 3.70 | $3.64 | 77020 |
| 2025-04-21 | 3.70 | $3.55 | 106900 |
| 2025-04-17 | 3.71 | $3.72 | 115820 |
| 2025-04-16 | 3.71 | $3.70 | 102034 |
| 2025-04-15 | 3.71 | $3.53 | 94200 |
| 2025-04-14 | 3.72 | $3.52 | 102443 |
| 2025-04-11 | 3.72 | $3.45 | 95528 |
| 2025-04-10 | 3.72 | $3.54 | 112847 |
| 2025-04-09 | 3.70 | $3.61 | 134407 |
| 2025-04-08 | 3.69 | $3.61 | 139688 |
| 2025-04-07 | 3.67 | $3.67 | 142800 |
| 2025-04-04 | 3.65 | $3.75 | 122900 |
| 2025-04-03 | 3.63 | $3.74 | 157303 |
| 2025-04-02 | 3.60 | $4.02 | 125100 |
| 2025-04-01 | 3.55 | $3.93 | 110700 |
| 2025-03-31 | 3.50 | $3.91 | 242908 |
| 2025-03-28 | 3.45 | $4.00 | 160600 |
| 2025-03-27 | 3.41 | $3.77 | 286170 |
| 2025-03-26 | 3.37 | $3.70 | 148500 |
| 2025-03-25 | 3.35 | $3.66 | 81468 |
| 2025-03-24 | 3.32 | $3.71 | 189806 |
| 2025-03-21 | 3.28 | $3.73 | 256349 |
| 2025-03-20 | 3.25 | $3.72 | 113700 |
| 2025-03-19 | 3.22 | $3.71 | 114047 |
| 2025-03-18 | 3.19 | $3.66 | 125835 |
| 2025-03-17 | 3.17 | $3.50 | 143400 |
| 2025-03-14 | 3.15 | $3.36 | 130000 |
| 2025-03-13 | 3.14 | $3.27 | 157200 |
| 2025-03-12 | 3.14 | $3.29 | 110702 |
| 2025-03-11 | 3.13 | $3.36 | 87806 |
| 2025-03-10 | 3.13 | $3.24 | 144000 |
| 2025-03-07 | 3.13 | $3.30 | 110220 |
| 2025-03-06 | 3.12 | $3.10 | 68100 |
| 2025-03-05 | 3.13 | $2.98 | 111511 |
| 2025-03-04 | 3.15 | $2.99 | 89600 |
| 2025-03-03 | 3.16 | $3.01 | 99733 |
| 2025-02-28 | 3.16 | $3.13 | 91500 |
| 2025-02-27 | 3.16 | $3.07 | 71300 |
| 2025-02-26 | 3.17 | $3.11 | 63716 |
| 2025-02-25 | 3.17 | $3.07 | 174800 |
| 2025-02-24 | 3.18 | $3.05 | 96500 |
| 2025-02-21 | 3.19 | $3.06 | 64215 |
| 2025-02-20 | 3.20 | $3.10 | 40311 |
| 2025-02-19 | 3.21 | $3.16 | 41835 |
| 2025-02-18 | 3.21 | $3.16 | 66016 |
| 2025-02-14 | 3.21 | $3.19 | 52100 |
| 2025-02-13 | 3.22 | $3.22 | 68520 |
| 2025-02-12 | 3.22 | $3.15 | 43324 |
| 2025-02-11 | 3.22 | $3.22 | 75700 |
| 2025-02-10 | 3.21 | $3.28 | 61038 |
| 2025-02-07 | 3.20 | $3.22 | 66200 |
| 2025-02-06 | 3.19 | $3.20 | 72200 |
| 2025-02-05 | 3.19 | $3.23 | 88313 |
| 2025-02-04 | 3.19 | $3.29 | 119041 |
| 2025-02-03 | 3.19 | $3.29 | 181618 |
| 2025-01-31 | 3.19 | $3.06 | 93100 |
| 2025-01-30 | 3.20 | $3.08 | 79600 |
| 2025-01-29 | 3.22 | $3.23 | 49544 |
| 2025-01-28 | 3.22 | $3.21 | 69100 |
| 2025-01-27 | 3.23 | $3.26 | 77109 |
| 2025-01-24 | 3.24 | $3.24 | 66300 |
| 2025-01-23 | 3.24 | $3.23 | 78519 |
| 2025-01-22 | 3.25 | $3.21 | 96033 |
| 2025-01-21 | 3.26 | $3.26 | 60038 |
| 2025-01-17 | 3.26 | $3.20 | 65938 |
| 2025-01-16 | 3.28 | $3.25 | 91700 |
| 2025-01-15 | 3.29 | $3.24 | 93249 |
| 2025-01-14 | 3.31 | $3.10 | 116000 |
| 2025-01-13 | 3.34 | $3.10 | 160003 |
| 2025-01-10 | 3.38 | $3.03 | 142900 |
| 2025-01-08 | 3.41 | $3.13 | 102300 |
| 2025-01-07 | 3.44 | $3.18 | 251700 |
| 2025-01-06 | 3.46 | $3.24 | 101414 |
| 2025-01-03 | 3.48 | $3.30 | 134183 |
| 2025-01-02 | 3.50 | $3.25 | 85100 |
| 2024-12-31 | 3.52 | $3.34 | 228400 |
| 2024-12-30 | 3.55 | $3.34 | 71436 |
| 2024-12-27 | 3.56 | $3.34 | 93800 |
| 2024-12-26 | 3.58 | $3.38 | 78735 |
| 2024-12-24 | 3.59 | $3.35 | 46000 |
| 2024-12-23 | 3.60 | $3.33 | 80505 |
| 2024-12-20 | 3.61 | $3.35 | 245137 |
| 2024-12-19 | 3.61 | $3.45 | 107002 |
| 2024-12-18 | 3.60 | $3.38 | 122600 |
| 2024-12-17 | 3.60 | $3.51 | 92600 |
| 2024-12-16 | 3.58 | $3.55 | 52452 |
| 2024-12-13 | 3.57 | $3.63 | 68800 |
| 2024-12-12 | 3.56 | $3.66 | 104800 |
| 2024-12-11 | 3.54 | $3.77 | 159000 |
| 2024-12-10 | 3.52 | $3.72 | 63849 |
| 2024-12-09 | 3.50 | $3.68 | 95945 |
| 2024-12-06 | 3.49 | $3.66 | 82724 |
| 2024-12-05 | 3.47 | $3.65 | 89028 |
| 2024-12-04 | 3.46 | $3.69 | 104849 |
| 2024-12-03 | 3.43 | $3.68 | 103130 |
| 2024-12-02 | 3.40 | $3.80 | 105500 |
| 2024-11-29 | 3.36 | $3.69 | 72800 |
| 2024-11-27 | 3.33 | $3.66 | 62400 |
| 2024-11-26 | 3.31 | $3.60 | 62110 |
| 2024-11-25 | 3.28 | $3.57 | 119900 |
| 2024-11-22 | 3.26 | $3.53 | 146202 |
| 2024-11-21 | 3.24 | $3.34 | 80818 |
| 2024-11-20 | 3.22 | $3.25 | 76025 |
| 2024-11-19 | 3.22 | $3.26 | 72500 |
| 2024-11-18 | 3.21 | $3.30 | 101455 |
| 2024-11-15 | 3.19 | $3.35 | 100144 |
| 2024-11-14 | 3.18 | $3.34 | 90154 |
| 2024-11-13 | 3.18 | $3.35 | 134900 |
| 2024-11-12 | 3.17 | $3.37 | 149900 |
| 2024-11-11 | 3.16 | $3.31 | 149400 |
| 2024-11-08 | 3.15 | $3.35 | 226018 |
| 2024-11-07 | 3.14 | $3.33 | 109725 |
| 2024-11-06 | 3.13 | $3.35 | 214700 |
| 2024-11-05 | 3.12 | $3.13 | 58912 |
| 2024-11-04 | 3.13 | $3.09 | 58201 |
| 2024-11-01 | 3.13 | $3.08 | 67909 |
| 2024-10-31 | 3.14 | $3.07 | 64105 |
| 2024-10-30 | 3.15 | $3.14 | 68128 |
| 2024-10-29 | 3.15 | $3.11 | 57200 |
| 2024-10-28 | 3.16 | $3.16 | 68016 |
| 2024-10-25 | 3.16 | $3.07 | 102100 |
| 2024-10-24 | 3.18 | $3.07 | 58400 |
| 2024-10-23 | 3.18 | $3.07 | 60100 |
| 2024-10-22 | 3.19 | $3.07 | 83200 |
| 2024-10-21 | 3.19 | $3.07 | 96900 |
| 2024-10-18 | 3.20 | $3.15 | 84600 |
| 2024-10-17 | 3.20 | $3.18 | 69500 |
| 2024-10-16 | 3.20 | $3.22 | 80932 |
| 2024-10-15 | 3.21 | $3.15 | 82500 |
| 2024-10-14 | 3.22 | $3.16 | 45020 |
| 2024-10-11 | 3.23 | $3.17 | 68800 |
| 2024-10-10 | 3.23 | $3.14 | 55600 |
| 2024-10-09 | 3.23 | $3.16 | 48048 |
| 2024-10-08 | 3.23 | $3.17 | 69805 |
| 2024-10-07 | 3.24 | $3.17 | 89600 |
| 2024-10-04 | 3.24 | $3.25 | 171036 |
| 2024-10-03 | 3.24 | $3.24 | 63349 |
| 2024-10-02 | 3.23 | $3.19 | 289230 |
| 2024-10-01 | 3.24 | $3.27 | 39342 |
| 2024-09-30 | 3.23 | $3.30 | 40400 |
| 2024-09-27 | 3.24 | $3.32 | 60500 |
| 2024-09-26 | 3.25 | $3.22 | 93100 |
| 2024-09-25 | 3.26 | $3.15 | 129800 |
| 2024-09-24 | 3.27 | $3.15 | 102500 |
| 2024-09-23 | 3.29 | $3.19 | 71200 |
| 2024-09-20 | 3.30 | $3.17 | 337143 |
| 2024-09-19 | 3.30 | $3.26 | 100300 |
| 2024-09-18 | 3.30 | $3.30 | 59416 |
| 2024-09-17 | 3.30 | $3.37 | 64833 |
| 2024-09-16 | 3.30 | $3.37 | 103428 |
| 2024-09-13 | 3.30 | $3.19 | 102832 |
| 2024-09-12 | 3.30 | $3.16 | 97400 |
| 2024-09-11 | 3.30 | $3.20 | 81506 |
| 2024-09-10 | 3.31 | $3.23 | 40900 |
| 2024-09-09 | 3.30 | $3.26 | 93817 |
| 2024-09-06 | 3.30 | $3.16 | 111071 |
| 2024-09-05 | 3.31 | $3.22 | 82638 |
| 2024-09-04 | 3.30 | $3.22 | 54200 |
| 2024-09-03 | 3.30 | $3.24 | 77044 |
| 2024-08-30 | 3.30 | $3.50 | 59849 |
| 2024-08-29 | 3.28 | $3.47 | 76241 |
| 2024-08-28 | 3.28 | $3.41 | 38000 |
| 2024-08-27 | 3.28 | $3.39 | 29341 |
| 2024-08-26 | 3.29 | $3.41 | 62800 |
| 2024-08-23 | 3.29 | $3.40 | 97100 |
| 2024-08-22 | 3.30 | $3.30 | 42645 |
| 2024-08-21 | 3.31 | $3.28 | 89500 |
| 2024-08-20 | 3.32 | $3.26 | 67049 |
| 2024-08-19 | 3.33 | $3.35 | 87975 |
| 2024-08-16 | 3.34 | $3.29 | 168311 |
| 2024-08-15 | 3.34 | $3.29 | 43215 |
| 2024-08-14 | 3.34 | $3.20 | 30700 |
| 2024-08-13 | 3.36 | $3.28 | 37704 |
| 2024-08-12 | 3.37 | $3.15 | 41400 |
| 2024-08-09 | 3.38 | $3.20 | 64035 |
| 2024-08-08 | 3.37 | $3.24 | 59928 |
| 2024-08-07 | 3.37 | $3.17 | 72900 |
| 2024-08-06 | 3.36 | $3.17 | 64242 |
| 2024-08-05 | 3.35 | $3.16 | 154600 |
| 2024-08-02 | 3.34 | $3.26 | 88139 |
| 2024-08-01 | 3.33 | $3.31 | 86700 |
| 2024-07-31 | 3.32 | $3.47 | 106400 |
| 2024-07-30 | 3.30 | $3.56 | 63500 |
| 2024-07-29 | 3.27 | $3.52 | 55700 |
| 2024-07-26 | 3.24 | $3.52 | 86800 |
| 2024-07-25 | 3.22 | $3.55 | 86220 |
| 2024-07-24 | 3.20 | $3.47 | 103312 |
| 2024-07-23 | 3.18 | $3.49 | 106616 |
| 2024-07-22 | 3.15 | $3.40 | 76600 |
| 2024-07-19 | 3.13 | $3.36 | 109441 |
| 2024-07-18 | 3.12 | $3.36 | 84021 |
| 2024-07-17 | 3.10 | $3.49 | 78400 |
| 2024-07-16 | 3.08 | $3.51 | 121510 |
| 2024-07-15 | 3.06 | $3.29 | 137849 |
| 2024-07-12 | 3.06 | $3.15 | 136340 |
| 2024-07-11 | 3.06 | $3.14 | 172600 |
| 2024-07-10 | 3.06 | $3.03 | 74047 |
| 2024-07-09 | 3.07 | $2.99 | 102005 |
| 2024-07-08 | 3.08 | $3.01 | 59628 |
| 2024-07-05 | 3.08 | $2.99 | 193409 |
| 2024-07-03 | 3.09 | $3.06 | 32400 |
| 2024-07-02 | 3.10 | $3.06 | 64400 |
| 2024-07-01 | 3.10 | $3.06 | 183727 |
| 2024-06-28 | 3.11 | $2.94 | 1.5M |
| 2024-06-27 | 3.12 | $3.07 | 81102 |
| 2024-06-26 | 3.13 | $3.09 | 86536 |
| 2024-06-25 | 3.13 | $3.04 | 67400 |
| 2024-06-24 | 3.14 | $3.01 | 83900 |
| 2024-06-21 | 3.14 | $3.01 | 193400 |
| 2024-06-20 | 3.15 | $3.04 | 95133 |
| 2024-06-18 | 3.16 | $3.06 | 75600 |
| 2024-06-17 | 3.16 | $3.12 | 83800 |
| 2024-06-14 | 3.16 | $3.10 | 128815 |
| 2024-06-13 | 3.17 | $3.17 | 60331 |
| 2024-06-12 | 3.16 | $3.23 | 101200 |
| 2024-06-11 | 3.16 | $3.16 | 97000 |
| 2024-06-10 | 3.15 | $3.16 | 86900 |
| 2024-06-07 | 3.14 | $3.15 | 88402 |
| 2024-06-06 | 3.15 | $3.13 | 125124 |
| 2024-06-05 | 3.16 | $3.17 | 60600 |
| 2024-06-04 | 3.17 | $3.19 | 72300 |
| 2024-06-03 | 3.17 | $3.15 | 67400 |
| 2024-05-31 | 3.18 | $3.19 | 88100 |
| 2024-05-30 | 3.19 | $3.23 | 128200 |
| 2024-05-29 | 3.20 | $3.15 | 97344 |
| 2024-05-28 | 3.21 | $3.15 | 96500 |
| 2024-05-24 | 3.22 | $3.16 | 72100 |
| 2024-05-23 | 3.24 | $3.15 | 97733 |
| 2024-05-22 | 3.26 | $3.16 | 79644 |
| 2024-05-21 | 3.27 | $3.17 | 114700 |
| 2024-05-20 | 3.29 | $3.15 | 102335 |
| 2024-05-17 | 3.31 | $3.13 | 114100 |
| 2024-05-16 | 3.34 | $3.15 | 112500 |
| 2024-05-15 | 3.36 | $3.11 | 123326 |
| 2024-05-14 | 3.39 | $3.13 | 174200 |
| 2024-05-13 | 3.42 | $2.95 | 157002 |
| 2024-05-10 | 3.46 | $3.00 | 256715 |
| 2024-05-09 | 3.49 | $3.30 | 183357 |
| 2024-05-08 | 3.52 | $3.33 | 75100 |
| 2024-05-07 | 3.55 | $3.37 | 116790 |
| 2024-05-06 | 3.58 | $3.36 | 143600 |
| 2024-05-03 | 3.61 | $3.34 | 118021 |
| 2024-05-02 | 3.64 | $3.36 | 98200 |
| 2024-05-01 | 3.67 | $3.34 | 120901 |
| 2024-04-30 | 3.71 | $3.37 | 188612 |
| 2024-04-29 | 3.75 | $3.45 | 133800 |
| 2024-04-26 | 3.77 | $3.45 | 152541 |
| 2024-04-25 | 3.80 | $3.49 | 198437 |
| 2024-04-24 | 3.83 | $3.50 | 111400 |
| 2024-04-23 | 3.86 | $3.56 | 72359 |
| 2024-04-22 | 3.88 | $3.59 | 86708 |
| 2024-04-19 | 3.90 | $3.60 | 305436 |
| 2024-04-18 | 3.93 | $3.64 | 110500 |
| 2024-04-17 | 3.95 | $3.65 | 123605 |
| 2024-04-16 | 3.97 | $3.68 | 66600 |
| 2024-04-15 | 3.98 | $3.76 | 121128 |
| 2024-04-12 | 3.99 | $3.69 | 102100 |
| 2024-04-11 | 4.00 | $3.85 | 68942 |
| 2024-04-10 | 4.01 | $3.89 | 123943 |
| 2024-04-09 | 4.02 | $3.99 | 103744 |
| 2024-04-08 | 4.03 | $3.91 | 66122 |
| 2024-04-05 | 4.05 | $4.00 | 48900 |
| 2024-04-04 | 4.07 | $4.07 | 75400 |
| 2024-04-03 | 4.07 | $4.08 | 153415 |
| 2024-04-02 | 4.08 | $4.08 | 111100 |
| 2024-04-01 | 4.08 | $3.99 | 150027 |
| 2024-03-28 | 4.10 | $4.04 | 107922 |
| 2024-03-27 | 4.12 | $4.03 | 52231 |
| 2024-03-26 | 4.12 | $4.00 | 99700 |
| 2024-03-25 | 4.14 | $4.06 | 80700 |
| 2024-03-22 | 4.15 | $4.04 | 72100 |
| 2024-03-21 | 4.16 | $4.11 | 71222 |
| 2024-03-20 | 4.17 | $4.04 | 210500 |
| 2024-03-19 | 4.18 | $4.00 | 83300 |
| 2024-03-18 | 4.20 | $3.94 | 110000 |
| 2024-03-15 | 4.22 | $4.05 | 293900 |
| 2024-03-14 | 4.24 | $3.91 | 147300 |
| 2024-03-13 | 4.26 | $3.97 | 110650 |
| 2024-03-12 | 4.27 | $4.12 | 156030 |
| 2024-03-11 | 4.29 | $4.24 | 81546 |
| 2024-03-08 | 4.30 | $4.21 | 124223 |
| 2024-03-07 | 4.31 | $4.38 | 151846 |
| 2024-03-06 | 4.31 | $4.18 | 55700 |
| 2024-03-05 | 4.32 | $4.17 | 54600 |
| 2024-03-04 | 4.34 | $4.21 | 50432 |
| 2024-03-01 | 4.35 | $4.32 | 93807 |
| 2024-02-29 | 4.36 | $4.33 | 132600 |
| 2024-02-28 | 4.37 | $4.19 | 84744 |
| 2024-02-27 | 4.39 | $4.33 | 103100 |
| 2024-02-26 | 4.41 | $4.24 | 79400 |
| 2024-02-23 | 4.43 | $4.28 | 47133 |
| 2024-02-22 | 4.45 | $4.25 | 161222 |
| 2024-02-21 | 4.47 | $4.33 | 50514 |
| 2024-02-20 | 4.48 | $4.34 | 112400 |
| 2024-02-16 | 4.49 | $4.44 | 103210 |
| 2024-02-15 | 4.49 | $4.44 | 110925 |
| 2024-02-14 | 4.49 | $4.31 | 126802 |
| 2024-02-13 | 4.49 | $4.15 | 133600 |
| 2024-02-12 | 4.50 | $4.46 | 146500 |
| 2024-02-09 | 4.50 | $4.36 | 89600 |
| 2024-02-08 | 4.51 | $4.39 | 59815 |
| 2024-02-07 | 4.51 | $4.43 | 53000 |
| 2024-02-06 | 4.52 | $4.46 | 95500 |
| 2024-02-05 | 4.52 | $4.44 | 68031 |
| 2024-02-02 | 4.53 | $4.47 | 76700 |
| 2024-02-01 | 4.53 | $4.58 | 89300 |
| 2024-01-31 | 4.53 | $4.42 | 84048 |
| 2024-01-30 | 4.54 | $4.64 | 32533 |
| 2024-01-29 | 4.55 | $4.71 | 59449 |
| 2024-01-26 | 4.55 | $4.67 | 50800 |
| 2024-01-25 | 4.56 | $4.78 | 116300 |
| 2024-01-24 | 4.56 | $4.54 | 62342 |
| 2024-01-23 | 4.58 | $4.48 | 80707 |
| 2024-01-22 | 4.59 | $4.56 | 53500 |
| 2024-01-19 | 4.60 | $4.42 | 36400 |
| 2024-01-18 | 4.61 | $4.43 | 63900 |
| 2024-01-17 | 4.63 | $4.34 | 34900 |
| 2024-01-16 | 4.65 | $4.39 | 49700 |
| 2024-01-12 | 4.65 | $4.52 | 59042 |
| 2024-01-11 | 4.65 | $4.48 | 63100 |
| 2024-01-10 | 4.64 | $4.49 | 62100 |
| 2024-01-09 | 4.63 | $4.48 | 63845 |
| 2024-01-08 | 4.63 | $4.57 | 35921 |
| 2024-01-05 | 4.63 | $4.58 | 122044 |
| 2024-01-04 | 4.62 | $4.54 | 61900 |
| 2024-01-03 | 4.62 | $4.54 | 106914 |
| 2024-01-02 | 4.62 | $4.67 | 66301 |
| 2023-12-29 | 4.60 | $4.71 | 94100 |
| 2023-12-28 | 4.57 | $4.78 | 58700 |
| 2023-12-27 | 4.55 | $4.85 | 77400 |
| 2023-12-26 | 4.52 | $4.92 | 77600 |
| 2023-12-22 | 4.49 | $4.75 | 89400 |
| 2023-12-21 | 4.47 | $4.74 | 82610 |
| 2023-12-20 | 4.45 | $4.72 | 99631 |
| 2023-12-19 | 4.44 | $4.66 | 162300 |
| 2023-12-18 | 4.43 | $4.77 | 160900 |
| 2023-12-15 | 4.41 | $4.75 | 200900 |
| 2023-12-14 | 4.39 | $4.54 | 134723 |
| 2023-12-13 | 4.38 | $4.38 | 377031 |
| 2023-12-12 | 4.39 | $4.27 | 93800 |
| 2023-12-11 | 4.38 | $4.40 | 72512 |
| 2023-12-08 | 4.37 | $4.55 | 66246 |
| 2023-12-07 | 4.36 | $4.54 | 106800 |
| 2023-12-06 | 4.34 | $4.41 | 99100 |
| 2023-12-05 | 4.32 | $4.43 | 45400 |
| 2023-12-04 | 4.31 | $4.51 | 43247 |
| 2023-12-01 | 4.30 | $4.36 | 71900 |
| 2023-11-30 | 4.29 | $4.16 | 74245 |
| 2023-11-29 | 4.29 | $4.28 | 47100 |
| 2023-11-28 | 4.28 | $4.31 | 40800 |
| 2023-11-27 | 4.26 | $4.33 | 34800 |
| 2023-11-24 | 4.25 | $4.37 | 20106 |
| 2023-11-22 | 4.23 | $4.34 | 29504 |
| 2023-11-21 | 4.22 | $4.36 | 53218 |
| 2023-11-20 | 4.20 | $4.49 | 60018 |
| 2023-11-17 | 4.19 | $4.37 | 86601 |
| 2023-11-16 | 4.18 | $4.35 | 49400 |
| 2023-11-15 | 4.17 | $4.42 | 80432 |
| 2023-11-14 | 4.16 | $4.49 | 86910 |
| 2023-11-13 | 4.15 | $4.22 | 59800 |
| 2023-11-10 | 4.16 | $4.19 | 47135 |
| 2023-11-09 | 4.16 | $4.17 | 57500 |
| 2023-11-08 | 4.16 | $4.19 | 36344 |
| 2023-11-07 | 4.18 | $4.15 | 68300 |
| 2023-11-06 | 4.19 | $4.21 | 66001 |
| 2023-11-03 | 4.20 | $4.31 | 78600 |
| 2023-11-02 | 4.21 | $4.12 | 53049 |
| 2023-11-01 | 4.23 | $4.07 | 54728 |
| 2023-10-31 | 4.25 | $4.06 | 71100 |
| 2023-10-30 | 4.26 | $4.03 | 62810 |
| 2023-10-27 | 4.27 | $3.99 | 46000 |
| 2023-10-26 | 4.29 | $4.12 | 66200 |
| 2023-10-25 | 4.30 | $4.03 | 42900 |
| 2023-10-24 | 4.32 | $4.11 | 51147 |
| 2023-10-23 | 4.34 | $4.12 | 46100 |
| 2023-10-20 | 4.35 | $4.18 | 73300 |
| 2023-10-19 | 4.37 | $4.21 | 51606 |
| 2023-10-18 | 4.38 | $4.22 | 47100 |
| 2023-10-17 | 4.39 | $4.32 | 56700 |
| 2023-10-16 | 4.40 | $4.33 | 46536 |
| 2023-10-13 | 4.41 | $4.21 | 109023 |
| 2023-10-12 | 4.43 | $4.31 | 47641 |
| 2023-10-11 | 4.45 | $4.42 | 52331 |
| 2023-10-10 | 4.46 | $4.48 | 69545 |
| 2023-10-09 | 4.47 | $4.45 | 52000 |
| 2023-10-06 | 4.48 | $4.47 | 66200 |
| 2023-10-05 | 4.50 | $4.50 | 111800 |
| 2023-10-04 | 4.52 | $4.42 | 75149 |
| 2023-10-03 | 4.54 | $4.30 | 96400 |
| 2023-10-02 | 4.58 | $4.28 | 87700 |
| 2023-09-29 | 4.62 | $4.38 | 98300 |
| 2023-09-28 | 4.66 | $4.33 | 60738 |
| 2023-09-27 | 4.70 | $4.37 | 67230 |
| 2023-09-26 | 4.73 | $4.45 | 66800 |
| 2023-09-25 | 4.76 | $4.46 | 73800 |
| 2023-09-22 | 4.78 | $4.40 | 103200 |
| 2023-09-21 | 4.81 | $4.43 | 100024 |
| 2023-09-20 | 4.84 | $4.50 | 85504 |
| 2023-09-19 | 4.86 | $4.54 | 126948 |
| 2023-09-18 | 4.88 | $4.48 | 114517 |
| 2023-09-15 | 4.90 | $4.60 | 293008 |
| 2023-09-14 | 4.92 | $4.66 | 141910 |
| 2023-09-13 | 4.94 | $4.64 | 97100 |
| 2023-09-12 | 4.96 | $4.69 | 82300 |
| 2023-09-11 | 4.99 | $4.76 | 82206 |
| 2023-09-08 | 5.01 | $4.81 | 57900 |
| 2023-09-07 | 5.03 | $4.85 | 227603 |
| 2023-09-06 | 5.05 | $4.96 | 155000 |
| 2023-09-05 | 5.07 | $4.96 | 195317 |
| 2023-09-01 | 5.07 | $5.09 | 126947 |
| 2023-08-31 | 5.08 | $5.20 | 275600 |
| 2023-08-30 | 5.08 | $5.08 | 128747 |
| 2023-08-29 | 5.08 | $5.02 | 288227 |
| 2023-08-28 | 5.08 | $4.97 | 118600 |
| 2023-08-25 | 5.09 | $4.96 | 75400 |
| 2023-08-24 | 5.10 | $4.97 | 54033 |
| 2023-08-23 | 5.11 | $5.09 | 148340 |
| 2023-08-22 | 5.12 | $4.95 | 114241 |
| 2023-08-21 | 5.13 | $4.82 | 205500 |
| 2023-08-18 | 5.15 | $4.91 | 78662 |
| 2023-08-17 | 5.16 | $4.96 | 108500 |
| 2023-08-16 | 5.18 | $5.01 | 68800 |
| 2023-08-15 | 5.20 | $5.16 | 81000 |
| 2023-08-14 | 5.21 | $5.21 | 146413 |
| 2023-08-11 | 5.22 | $5.26 | 105242 |
| 2023-08-10 | 5.22 | $5.25 | 181922 |
| 2023-08-09 | 5.23 | $5.25 | 76137 |
| 2023-08-08 | 5.24 | $5.19 | 151309 |
| 2023-08-07 | 5.24 | $5.09 | 225700 |
| 2023-08-04 | 5.25 | $5.16 | 126700 |
| 2023-08-03 | 5.26 | $5.27 | 225929 |
| 2023-08-02 | 5.26 | $5.05 | 101327 |
| 2023-08-01 | 5.26 | $5.16 | 61300 |
| 2023-07-31 | 5.27 | $5.15 | 235100 |
| 2023-07-28 | 5.28 | $5.15 | 107900 |
| 2023-07-27 | 5.29 | $5.06 | 218508 |
| 2023-07-26 | 5.30 | $5.27 | 78184 |
| 2023-07-25 | 5.29 | $5.22 | 78708 |
| 2023-07-24 | 5.29 | $5.19 | 165748 |
| 2023-07-21 | 5.31 | $5.11 | 93607 |
| 2023-07-20 | 5.34 | $5.31 | 138116 |
| 2023-07-19 | 5.36 | $5.40 | 83700 |
| 2023-07-18 | 5.37 | $5.48 | 144500 |
| 2023-07-17 | 5.39 | $5.35 | 198100 |
| 2023-07-14 | 5.39 | $5.35 | 96200 |
| 2023-07-13 | 5.39 | $5.39 | 94502 |
| 2023-07-12 | 5.38 | $5.39 | 108036 |
| 2023-07-11 | 5.37 | $5.31 | 90900 |
| 2023-07-10 | 5.36 | $5.25 | 210110 |
| 2023-07-07 | 5.36 | $5.29 | 201311 |
| 2023-07-06 | 5.36 | $5.22 | 135045 |
| 2023-07-05 | 5.36 | $5.21 | 92028 |
| 2023-07-03 | 5.36 | $5.33 | 96211 |
| 2023-06-30 | 5.35 | $5.36 | 114059 |
| 2023-06-29 | 5.34 | $5.35 | 93600 |
| 2023-06-28 | 5.33 | $5.25 | 121714 |
| 2023-06-27 | 5.32 | $5.11 | 212300 |
| 2023-06-26 | 5.32 | $5.09 | 290330 |
| 2023-06-23 | 5.32 | $5.61 | 514138 |
| 2023-06-22 | 5.29 | $5.70 | 318600 |
| 2023-06-21 | 5.27 | $5.71 | 175538 |
| 2023-06-20 | 5.25 | $5.67 | 197800 |
| 2023-06-16 | 5.24 | $5.85 | 721220 |
| 2023-06-15 | 5.21 | $5.32 | 168007 |
| 2023-06-14 | 5.21 | $5.31 | 174700 |
| 2023-06-13 | 5.20 | $5.29 | 122100 |
| 2023-06-12 | 5.20 | $5.17 | 78500 |
| 2023-06-09 | 5.20 | $5.18 | 65403 |
| 2023-06-08 | 5.19 | $5.27 | 139300 |
| 2023-06-07 | 5.19 | $5.29 | 218050 |
| 2023-06-06 | 5.18 | $5.20 | 79200 |
| 2023-06-05 | 5.17 | $5.15 | 152100 |
| 2023-06-02 | 5.16 | $5.20 | 171973 |
| 2023-06-01 | 5.15 | $5.06 | 115700 |
| 2023-05-31 | 5.15 | $5.10 | 67348 |
| 2023-05-30 | 5.15 | $5.08 | 67400 |
| 2023-05-26 | 5.15 | $5.13 | 80906 |
| 2023-05-25 | 5.15 | $5.07 | 104500 |
| 2023-05-24 | 5.15 | $5.10 | 97300 |
| 2023-05-23 | 5.14 | $5.19 | 151520 |
| 2023-05-22 | 5.12 | $5.37 | 180800 |
| 2023-05-19 | 5.10 | $5.38 | 94500 |
| 2023-05-18 | 5.08 | $5.37 | 122300 |
| 2023-05-17 | 5.06 | $5.28 | 142617 |
| 2023-05-16 | 5.05 | $5.17 | 55030 |
| 2023-05-15 | 5.05 | $5.19 | 94123 |
| 2023-05-12 | 5.04 | $5.12 | 65130 |
| 2023-05-11 | 5.04 | $5.09 | 128222 |
| 2023-05-10 | 5.05 | $5.24 | 102215 |
| 2023-05-09 | 5.04 | $5.12 | 117115 |
| 2023-05-08 | 5.04 | $5.00 | 176152 |
| 2023-05-05 | 5.04 | $5.00 | 96842 |
| 2023-05-04 | 5.05 | $4.99 | 115813 |
| 2023-05-03 | 5.05 | $5.08 | 131100 |
| 2023-05-02 | 5.05 | $5.06 | 75827 |
| 2023-05-01 | 5.05 | $5.13 | 68700 |
| 2023-04-28 | 5.05 | $5.09 | 86129 |
| 2023-04-27 | 5.04 | $4.97 | 126200 |
| 2023-04-26 | 5.04 | $4.93 | 89400 |
| 2023-04-25 | 5.05 | $4.88 | 55943 |
| 2023-04-24 | 5.06 | $4.92 | 89100 |
| 2023-04-21 | 5.06 | $5.03 | 131800 |
| 2023-04-20 | 5.05 | $5.00 | 91814 |
| 2023-04-19 | 5.04 | $5.03 | 89406 |
| 2023-04-18 | 5.03 | $5.05 | 98119 |
| 2023-04-17 | 5.01 | $5.13 | 94490 |
| 2023-04-14 | 4.99 | $5.09 | 83832 |
| 2023-04-13 | 4.98 | $5.17 | 59409 |
| 2023-04-12 | 4.96 | $5.14 | 58239 |
| 2023-04-11 | 4.96 | $5.10 | 134107 |
| 2023-04-10 | 4.95 | $5.09 | 103900 |
| 2023-04-06 | 4.94 | $5.08 | 66100 |
| 2023-04-05 | 4.96 | $5.01 | 98007 |
| 2023-04-04 | 4.97 | $5.00 | 67200 |
| 2023-04-03 | 4.99 | $5.10 | 63724 |
| 2023-03-31 | 5.00 | $5.09 | 115000 |
| 2023-03-30 | 5.02 | $5.02 | 82400 |
| 2023-03-29 | 5.03 | $5.03 | 128027 |
| 2023-03-28 | 5.05 | $5.08 | 147817 |
| 2023-03-27 | 5.06 | $5.03 | 113300 |
| 2023-03-24 | 5.07 | $4.95 | 114500 |
| 2023-03-23 | 5.08 | $4.85 | 91800 |
| 2023-03-22 | 5.09 | $4.72 | 121119 |
| 2023-03-21 | 5.11 | $4.89 | 116600 |
| 2023-03-20 | 5.12 | $4.63 | 129919 |
| 2023-03-17 | 5.16 | $4.65 | 251900 |
| 2023-03-16 | 5.20 | $4.92 | 112700 |
| 2023-03-15 | 5.22 | $4.90 | 372700 |
| 2023-03-14 | 5.25 | $4.97 | 237110 |
| 2023-03-13 | 5.27 | $4.97 | 109127 |
| 2023-03-10 | 5.30 | $5.00 | 192913 |
| 2023-03-09 | 5.32 | $5.32 | 123601 |
| 2023-03-08 | 5.31 | $5.37 | 137680 |
| 2023-03-07 | 5.32 | $5.38 | 105600 |
| 2023-03-06 | 5.31 | $5.32 | 205000 |
| 2023-03-03 | 5.32 | $5.35 | 92500 |
| 2023-03-02 | 5.33 | $5.33 | 104500 |
| 2023-03-01 | 5.33 | $5.28 | 94700 |
| 2023-02-28 | 5.33 | $5.27 | 139800 |
| 2023-02-27 | 5.32 | $5.26 | 79800 |
| 2023-02-24 | 5.32 | $5.13 | 148100 |
| 2023-02-23 | 5.32 | $5.13 | 206700 |
| 2023-02-22 | 5.32 | $5.03 | 172000 |
| 2023-02-21 | 5.33 | $5.26 | 89700 |
| 2023-02-17 | 5.33 | $5.42 | 123500 |
| 2023-02-16 | 5.31 | $5.35 | 116800 |
| 2023-02-15 | 5.30 | $5.41 | 57327 |
| 2023-02-14 | 5.29 | $5.40 | 165849 |
| 2023-02-13 | 5.28 | $5.48 | 180500 |
| 2023-02-10 | 5.27 | $5.50 | 238700 |
| 2023-02-09 | 5.25 | $5.33 | 135200 |
| 2023-02-08 | 5.24 | $5.28 | 101526 |
| 2023-02-07 | 5.22 | $5.40 | 79717 |
| 2023-02-06 | 5.19 | $5.28 | 163040 |
| 2023-02-03 | 5.17 | $5.50 | 104323 |
| 2023-02-02 | 5.13 | $5.62 | 307100 |
| 2023-02-01 | 5.08 | $5.33 | 170737 |
| 2023-01-31 | 5.05 | $5.24 | 121400 |
| 2023-01-30 | 5.02 | $5.07 | 138532 |
| 2023-01-27 | 5.00 | $5.20 | 92800 |
| 2023-01-26 | 4.96 | $5.21 | 109529 |
| 2023-01-25 | 4.93 | $5.16 | 156800 |
| 2023-01-24 | 4.90 | $5.14 | 105709 |
| 2023-01-23 | 4.86 | $5.25 | 153937 |
| 2023-01-20 | 4.82 | $5.14 | 120500 |
| 2023-01-19 | 4.77 | $5.11 | 143016 |
| 2023-01-18 | 4.74 | $5.15 | 227500 |
| 2023-01-17 | 4.71 | $5.27 | 99603 |
| 2023-01-13 | 4.67 | $5.20 | 143942 |
| 2023-01-12 | 4.66 | $5.16 | 99700 |
| 2023-01-11 | 4.65 | $4.99 | 353500 |
| 2023-01-10 | 4.64 | $4.90 | 82413 |
| 2023-01-09 | 4.65 | $4.81 | 175026 |
| 2023-01-06 | 4.66 | $4.86 | 147727 |
| 2023-01-05 | 4.68 | $4.72 | 150923 |
| 2023-01-04 | 4.70 | $4.72 | 338832 |
| 2023-01-03 | 4.73 | $4.65 | 234500 |
| 2022-12-30 | 4.76 | $4.60 | 116741 |
| 2022-12-29 | 4.80 | $4.66 | 132900 |
| 2022-12-28 | 4.83 | $4.48 | 385405 |
| 2022-12-27 | 4.87 | $4.64 | 209144 |
| 2022-12-23 | 4.91 | $4.56 | 355411 |
| 2022-12-22 | 4.95 | $4.37 | 214400 |
| 2022-12-21 | 4.99 | $4.38 | 754124 |
| 2022-12-20 | 5.04 | $4.26 | 980500 |
| 2022-12-19 | 5.10 | $4.35 | 115324 |
| 2022-12-16 | 5.16 | $4.52 | 305100 |
| 2022-12-15 | 5.21 | $4.63 | 145239 |
| 2022-12-14 | 5.26 | $4.98 | 249037 |
| 2022-12-13 | 5.30 | $4.99 | 551024 |
| 2022-12-12 | 5.32 | $4.80 | 201400 |
| 2022-12-09 | 5.36 | $4.99 | 208943 |
| 2022-12-08 | 5.40 | $5.08 | 105900 |
| 2022-12-07 | 5.40 | $5.13 | 118100 |
| 2022-12-06 | 5.40 | $5.23 | 164700 |
| 2022-12-05 | 5.39 | $5.24 | 138315 |
| 2022-12-02 | 5.37 | $5.24 | 89801 |
| 2022-12-01 | 5.36 | $5.39 | 84312 |
| 2022-11-30 | 5.35 | $5.36 | 125400 |
| 2022-11-29 | 5.36 | $5.21 | 118300 |
| 2022-11-28 | 5.37 | $5.40 | 114500 |
| 2022-11-25 | 5.38 | $5.36 | 44900 |
| 2022-11-23 | 5.38 | $5.25 | 207242 |
| 2022-11-22 | 5.39 | $5.31 | 165533 |
| 2022-11-21 | 5.38 | $5.47 | 135800 |
| 2022-11-18 | 5.36 | $5.57 | 162800 |
| 2022-11-17 | 5.33 | $5.59 | 106005 |
| 2022-11-16 | 5.29 | $5.61 | 87300 |
| 2022-11-15 | 5.25 | $5.75 | 173900 |
| 2022-11-14 | 5.21 | $5.50 | 363005 |
| 2022-11-11 | 5.19 | $5.61 | 170828 |
| 2022-11-10 | 5.15 | $5.68 | 275400 |
| 2022-11-09 | 5.10 | $5.16 | 353500 |
| 2022-11-08 | 5.08 | $5.14 | 161617 |
| 2022-11-07 | 5.06 | $5.04 | 205600 |
| 2022-11-04 | 5.05 | $4.75 | 289600 |
| 2022-11-03 | 5.06 | $5.03 | 145500 |
| 2022-11-02 | 5.05 | $5.24 | 126596 |
| 2022-11-01 | 5.04 | $5.48 | 136600 |
| 2022-10-31 | 5.02 | $5.43 | 141732 |
| 2022-10-28 | 5.00 | $5.54 | 104633 |
| 2022-10-27 | 4.96 | $5.45 | 109500 |
| 2022-10-26 | 4.92 | $5.36 | 110500 |
| 2022-10-25 | 4.90 | $5.27 | 116400 |
| 2022-10-24 | 4.87 | $4.96 | 73100 |
| 2022-10-21 | 4.86 | $4.97 | 97300 |
| 2022-10-20 | 4.85 | $4.82 | 75730 |
| 2022-10-19 | 4.86 | $4.87 | 109900 |
| 2022-10-18 | 4.87 | $4.91 | 86417 |
| 2022-10-17 | 4.88 | $5.00 | 115638 |
| 2022-10-14 | 4.90 | $4.80 | 97600 |
| 2022-10-13 | 4.92 | $4.87 | 191230 |
| 2022-10-12 | 4.94 | $4.72 | 84716 |
| 2022-10-11 | 4.97 | $4.74 | 54403 |
| 2022-10-10 | 5.00 | $4.86 | 98600 |
| 2022-10-07 | 5.04 | $4.78 | 63600 |
| 2022-10-06 | 5.08 | $4.94 | 73000 |
| 2022-10-05 | 5.10 | $5.01 | 96108 |
| 2022-10-04 | 5.13 | $5.09 | 141326 |
| 2022-10-03 | 5.15 | $4.98 | 95300 |
| 2022-09-30 | 5.18 | $4.76 | 105245 |
| 2022-09-29 | 5.23 | $4.77 | 107132 |
| 2022-09-28 | 5.28 | $4.83 | 90900 |
| 2022-09-27 | 5.33 | $4.72 | 121100 |
| 2022-09-26 | 5.39 | $4.77 | 100200 |
| 2022-09-23 | 5.46 | $4.85 | 158200 |
| 2022-09-22 | 5.53 | $4.92 | 102002 |
| 2022-09-21 | 5.59 | $5.03 | 204600 |
| 2022-09-20 | 5.64 | $5.17 | 107913 |
| 2022-09-19 | 5.69 | $5.31 | 124307 |
| 2022-09-16 | 5.73 | $5.29 | 456500 |
| 2022-09-15 | 5.78 | $5.32 | 209700 |
| 2022-09-14 | 5.82 | $5.24 | 127046 |
| 2022-09-13 | 5.87 | $5.33 | 141823 |
| 2022-09-12 | 5.91 | $5.67 | 104900 |
| 2022-09-09 | 5.94 | $5.55 | 105200 |
| 2022-09-08 | 5.96 | $5.47 | 132349 |
| 2022-09-07 | 5.98 | $5.56 | 363000 |
| 2022-09-06 | 6.01 | $5.44 | 325600 |
| 2022-09-02 | 6.06 | $5.60 | 238100 |
| 2022-09-01 | 6.16 | $5.69 | 295900 |
| 2022-08-31 | 6.24 | $5.77 | 148935 |
| 2022-08-30 | 6.34 | $5.87 | 210100 |
| 2022-08-29 | 6.42 | $6.03 | 128300 |
| 2022-08-26 | 6.50 | $6.05 | 110400 |
| 2022-08-25 | 6.57 | $6.24 | 228600 |
| 2022-08-24 | 6.63 | $6.08 | 205826 |
| 2022-08-23 | 6.70 | $6.09 | 146900 |
| 2022-08-22 | 6.75 | $6.13 | 129500 |
| 2022-08-19 | 6.80 | $6.20 | 177100 |
| 2022-08-18 | 6.85 | $6.27 | 222400 |
| 2022-08-17 | 6.89 | $6.11 | 197600 |
| 2022-08-16 | 6.94 | $6.28 | 234815 |
| 2022-08-15 | 6.99 | $6.19 | 229300 |
| 2022-08-12 | 7.02 | $6.10 | 203826 |
| 2022-08-11 | 7.06 | $5.95 | 221185 |
| 2022-08-10 | 7.10 | $6.02 | 326582 |
| 2022-08-09 | 7.13 | $6.09 | 305933 |
| 2022-08-08 | 7.19 | $6.34 | 1.0M |
| 2022-08-05 | 7.21 | $7.66 | 253757 |
| 2022-08-04 | 7.18 | $7.39 | 218811 |
| 2022-08-03 | 7.16 | $7.65 | 146100 |
| 2022-08-02 | 7.12 | $7.59 | 160225 |
| 2022-08-01 | 7.08 | $7.54 | 105328 |
| 2022-07-29 | 7.04 | $7.46 | 137938 |
| 2022-07-28 | 7.01 | $7.49 | 106500 |
| 2022-07-27 | 6.96 | $7.40 | 145500 |
| 2022-07-26 | 6.92 | $7.13 | 110921 |
| 2022-07-25 | 6.90 | $7.13 | 83808 |
| 2022-07-22 | 6.86 | $7.13 | 155643 |
| 2022-07-21 | 6.80 | $7.16 | 122222 |
| 2022-07-20 | 6.74 | $7.19 | 148600 |
| 2022-07-19 | 6.68 | $7.10 | 204600 |
| 2022-07-18 | 6.62 | $6.87 | 178000 |
| 2022-07-15 | 6.56 | $6.83 | 210300 |
| 2022-07-14 | 6.51 | $6.74 | 221539 |
| 2022-07-13 | 6.46 | $6.80 | 350000 |
| 2022-07-12 | 6.40 | $7.12 | 480606 |
| 2022-07-11 | 6.33 | $6.82 | 209023 |
| 2022-07-08 | 6.28 | $7.03 | 228400 |
| 2022-07-07 | 6.21 | $7.01 | 562500 |
| 2022-07-06 | 6.16 | $6.77 | 393319 |
| 2022-07-05 | 6.14 | $6.91 | 347149 |
| 2022-07-01 | 6.12 | $6.76 | 226000 |
| 2022-06-30 | 6.11 | $6.76 | 517238 |
| 2022-06-29 | 6.11 | $6.52 | 364600 |
| 2022-06-28 | 6.10 | $6.66 | 700403 |
| 2022-06-27 | 6.10 | $6.62 | 504100 |
| 2022-06-24 | 6.08 | $6.33 | 7.7M |
| 2022-06-23 | 6.06 | $5.97 | 383400 |
| 2022-06-22 | 6.06 | $5.99 | 569100 |
| 2022-06-21 | 6.07 | $5.96 | 661300 |
| 2022-06-17 | 6.08 | $5.86 | 393400 |
| 2022-06-16 | 6.10 | $5.74 | 410504 |
| 2022-06-15 | 6.13 | $5.80 | 351700 |
| 2022-06-14 | 6.16 | $5.80 | 253900 |
| 2022-06-13 | 6.19 | $5.52 | 315800 |
| 2022-06-10 | 6.23 | $5.76 | 215349 |
| 2022-06-09 | 6.26 | $5.74 | 403802 |
| 2022-06-08 | 6.29 | $5.73 | 368737 |
| 2022-06-07 | 6.31 | $6.01 | 745741 |
| 2022-06-06 | 6.30 | $6.36 | 299341 |
| 2022-06-03 | 6.28 | $6.47 | 193700 |
| 2022-06-02 | 6.26 | $6.67 | 162044 |
| 2022-06-01 | 6.23 | $6.62 | 413317 |
| 2022-05-31 | 6.21 | $6.44 | 239300 |
| 2022-05-27 | 6.21 | $6.54 | 158126 |
| 2022-05-26 | 6.20 | $6.31 | 250324 |
| 2022-05-25 | 6.20 | $5.98 | 189300 |
| 2022-05-24 | 6.20 | $5.85 | 244616 |
| 2022-05-23 | 6.21 | $6.20 | 1.4M |
| 2022-05-20 | 6.22 | $6.24 | 151139 |
| 2022-05-19 | 6.22 | $6.25 | 157926 |
| 2022-05-18 | 6.24 | $6.30 | 141500 |
| 2022-05-17 | 6.26 | $6.49 | 208000 |
| 2022-05-16 | 6.27 | $6.31 | 223600 |
| 2022-05-13 | 6.26 | $6.31 | 505700 |
| 2022-05-12 | 6.28 | $6.46 | 374400 |
| 2022-05-11 | 6.29 | $6.27 | 579508 |
| 2022-05-10 | 6.31 | $6.21 | 509618 |
| 2022-05-09 | 6.33 | $5.77 | 424744 |
| 2022-05-06 | 6.37 | $5.92 | 562812 |
| 2022-05-05 | 6.41 | $5.99 | 1.1M |
| 2022-05-04 | 6.45 | $6.23 | 194600 |
| 2022-05-03 | 6.48 | $6.18 | 264950 |
| 2022-05-02 | 6.52 | $6.37 | 1.0M |
| 2022-04-29 | 6.54 | $6.27 | 296900 |
| 2022-04-28 | 6.57 | $6.30 | 367662 |
| 2022-04-27 | 6.60 | $6.06 | 151946 |
| 2022-04-26 | 6.66 | $6.10 | 155415 |
| 2022-04-25 | 6.70 | $6.32 | 201403 |
| 2022-04-22 | 6.72 | $6.35 | 195500 |
| 2022-04-21 | 6.77 | $6.61 | 143121 |
| 2022-04-20 | 6.80 | $6.71 | 176018 |
| 2022-04-19 | 6.84 | $6.63 | 300216 |
| 2022-04-18 | 6.87 | $6.21 | 351943 |
| 2022-04-14 | 6.92 | $6.68 | 198200 |
| 2022-04-13 | 6.95 | $6.66 | 148800 |
| 2022-04-12 | 6.97 | $6.62 | 205516 |
| 2022-04-11 | 7.00 | $6.57 | 282505 |
| 2022-04-08 | 7.00 | $6.63 | 139600 |
| 2022-04-07 | 7.03 | $6.74 | 158400 |
| 2022-04-06 | 7.06 | $6.77 | 210700 |
| 2022-04-05 | 7.10 | $6.79 | 168244 |
| 2022-04-04 | 7.10 | $6.96 | 199632 |
| 2022-04-01 | 7.09 | $6.87 | 290800 |
| 2022-03-31 | 7.12 | $6.81 | 447526 |
| 2022-03-30 | 7.17 | $6.95 | 271900 |
| 2022-03-29 | 7.20 | $7.18 | 328100 |
| 2022-03-28 | 7.20 | $6.89 | 483100 |
| 2022-03-25 | 7.21 | $6.79 | 880035 |
| 2022-03-24 | 7.23 | $7.42 | 276226 |
| 2022-03-23 | 7.21 | $7.19 | 269400 |
| 2022-03-22 | 7.19 | $7.42 | 203347 |
| 2022-03-21 | 7.18 | $7.26 | 207000 |
| 2022-03-18 | 7.19 | $7.27 | 575027 |
| 2022-03-17 | 7.20 | $7.16 | 211926 |
| 2022-03-16 | 7.22 | $7.14 | 296000 |
| 2022-03-15 | 7.24 | $7.17 | 313800 |
| 2022-03-14 | 7.24 | $6.55 | 664000 |
| 2022-03-11 | 7.27 | $7.29 | 393300 |
| 2022-03-10 | 7.26 | $7.37 | 218700 |
| 2022-03-09 | 7.25 | $7.47 | 415903 |
| 2022-03-08 | 7.23 | $6.90 | 569716 |
| 2022-03-07 | 7.23 | $6.67 | 357900 |
| 2022-03-04 | 7.24 | $7.50 | 396900 |
| 2022-03-03 | 7.20 | $7.72 | 207500 |
| 2022-03-02 | 7.15 | $7.54 | 314748 |
| 2022-03-01 | 7.11 | $7.24 | 243600 |
| 2022-02-28 | 7.07 | $7.12 | 173840 |
| 2022-02-25 | 7.02 | $7.14 | 110227 |
| 2022-02-24 | 6.98 | $6.98 | 219412 |
| 2022-02-23 | 6.95 | $6.97 | 153910 |
| 2022-02-22 | 6.91 | $7.17 | 909500 |
| 2022-02-18 | 6.87 | $7.42 | 255718 |
| 2022-02-17 | 6.81 | $7.43 | 275140 |
| 2022-02-16 | 6.77 | $7.66 | 310315 |
| 2022-02-15 | 6.70 | $7.56 | 336100 |
| 2022-02-14 | 6.66 | $7.14 | 261000 |
| 2022-02-11 | 6.65 | $7.08 | 232300 |
| 2022-02-10 | 6.66 | $7.13 | 168900 |
| 2022-02-09 | 6.67 | $7.17 | 364104 |
| 2022-02-08 | 6.67 | $7.12 | 383521 |
| 2022-02-07 | 6.67 | $6.88 | 221500 |
| 2022-02-04 | 6.69 | $6.80 | 624100 |
| 2022-02-03 | 6.73 | $6.67 | 279600 |
| 2022-02-02 | 6.77 | $6.79 | 307239 |
| 2022-02-01 | 6.81 | $6.67 | 284717 |
| 2022-01-31 | 6.87 | $6.46 | 160000 |
| 2022-01-28 | 6.92 | $6.20 | 178500 |
| 2022-01-27 | 7.00 | $6.21 | 239414 |
| 2022-01-26 | 7.07 | $6.43 | 300100 |
| 2022-01-25 | 7.13 | $6.28 | 283448 |
| 2022-01-24 | 7.20 | $6.27 | 364500 |
| 2022-01-21 | 7.27 | $6.33 | 354904 |
| 2022-01-20 | 7.33 | $6.46 | 215400 |
| 2022-01-19 | 7.38 | $6.44 | 221000 |
| 2022-01-18 | 7.41 | $6.76 | 373333 |
| 2022-01-14 | 7.44 | $6.92 | 234900 |
| 2022-01-13 | 7.49 | $7.24 | 205246 |
| 2022-01-12 | 7.53 | $7.28 | 341700 |
| 2022-01-11 | 7.59 | $7.25 | 301400 |
| 2022-01-10 | 7.63 | $7.08 | 339000 |
| 2022-01-07 | 7.68 | $7.22 | 242700 |
| 2022-01-06 | 7.72 | $7.65 | 269120 |
| 2022-01-05 | 7.74 | $7.43 | 332400 |
| 2022-01-04 | 7.77 | $7.62 | 444612 |
| 2022-01-03 | 7.77 | $7.78 | 256400 |
| 2021-12-31 | 7.78 | $7.62 | 201400 |
| 2021-12-30 | 7.80 | $7.64 | 201641 |
| 2021-12-29 | 7.81 | $7.66 | 180500 |
| 2021-12-28 | 7.84 | $7.64 | 186420 |
| 2021-12-27 | 7.88 | $7.68 | 319546 |
| 2021-12-23 | 7.91 | $7.68 | 245307 |
| 2021-12-22 | 7.95 | $7.52 | 161422 |
| 2021-12-21 | 8.01 | $7.43 | 268927 |
| 2021-12-20 | 8.11 | $7.14 | 840100 |
| 2021-12-17 | 8.23 | $7.38 | 591600 |
| 2021-12-16 | 8.32 | $7.76 | 348400 |
| 2021-12-15 | 8.40 | $8.12 | 616400 |
| 2021-12-14 | 8.45 | $8.52 | 1.1M |
| 2021-12-13 | 8.48 | $8.04 | 316731 |
| 2021-12-10 | 8.56 | $8.07 | 159700 |
| 2021-12-09 | 8.63 | $8.07 | 192431 |
| 2021-12-08 | 8.69 | $8.05 | 357500 |
| 2021-12-07 | 8.75 | $8.01 | 307000 |
| 2021-12-06 | 8.80 | $7.65 | 195422 |
| 2021-12-03 | 8.87 | $7.90 | 244500 |
| 2021-12-02 | 8.89 | $8.10 | 572500 |
| 2021-12-01 | 8.89 | $7.79 | 804312 |
| 2021-11-30 | 8.89 | $8.25 | 277913 |
| 2021-11-29 | 8.88 | $8.34 | 283043 |
| 2021-11-26 | 8.87 | $8.30 | 172811 |
| 2021-11-24 | 8.85 | $8.61 | 224719 |
| 2021-11-23 | 8.81 | $8.67 | 470500 |
| 2021-11-22 | 8.76 | $9.39 | 292104 |
| 2021-11-19 | 8.67 | $9.51 | 313800 |
| 2021-11-18 | 8.58 | $9.33 | 278615 |
| 2021-11-17 | 8.49 | $9.30 | 258623 |
| 2021-11-16 | 8.40 | $9.17 | 289100 |
| 2021-11-15 | 8.32 | $9.04 | 646925 |
| 2021-11-12 | 8.24 | $9.56 | 301345 |
| 2021-11-11 | 8.12 | $9.50 | 549501 |
| 2021-11-10 | 8.02 | $9.28 | 572400 |
| 2021-11-09 | 7.93 | $9.27 | 349029 |
| 2021-11-08 | 7.84 | $9.05 | 359886 |
| 2021-11-05 | 7.76 | $8.97 | 635636 |
| 2021-11-04 | 7.70 | $8.32 | 782847 |
| 2021-11-03 | 7.65 | $8.24 | 276940 |
| 2021-11-02 | 7.59 | $7.77 | 261151 |
| 2021-11-01 | 7.57 | $8.02 | 300415 |
| 2021-10-29 | 7.53 | $8.15 | 362400 |
| 2021-10-28 | 7.49 | $7.79 | 331624 |
| 2021-10-27 | 7.45 | $7.90 | 302297 |
| 2021-10-26 | 7.41 | $7.62 | 162106 |
| 2021-10-25 | 7.39 | $7.64 | 210307 |
| 2021-10-22 | 7.37 | $7.60 | 100919 |
| 2021-10-21 | 7.37 | $7.59 | 155380 |
| 2021-10-20 | 7.36 | $7.55 | 135274 |
| 2021-10-19 | 7.36 | $7.53 | 225600 |
| 2021-10-18 | 7.34 | $7.43 | 262115 |
| 2021-10-15 | 7.32 | $7.25 | 188400 |
| 2021-10-14 | 7.34 | $7.43 | 126532 |
| 2021-10-13 | 7.35 | $7.49 | 101800 |
| 2021-10-12 | 7.37 | $7.52 | 108022 |
| 2021-10-11 | 7.40 | $7.47 | 195497 |
| 2021-10-08 | 7.41 | $7.60 | 223346 |
| 2021-10-07 | 7.42 | $7.38 | 225100 |
| 2021-10-06 | 7.44 | $7.16 | 135200 |
| 2021-10-05 | 7.46 | $7.31 | 393400 |
| 2021-10-04 | 7.47 | $7.17 | 254714 |
| 2021-10-01 | 7.48 | $7.27 | 227400 |
| 2021-09-30 | 7.48 | $7.18 | 614100 |
| 2021-09-29 | 7.48 | $7.08 | 289100 |
| 2021-09-28 | 7.48 | $7.15 | 344300 |
| 2021-09-27 | 7.48 | $7.30 | 489738 |
| 2021-09-24 | 7.47 | $7.48 | 271922 |
| 2021-09-23 | 7.44 | $7.48 | 548654 |
| 2021-09-22 | 7.42 | $7.53 | 286962 |
| 2021-09-21 | 7.39 | $7.11 | 673634 |
| 2021-09-20 | 7.38 | $7.05 | 880538 |
| 2021-09-17 | 7.35 | $7.56 | 706427 |
| 2021-09-16 | 7.30 | $7.61 | 836000 |
| 2021-09-15 | 7.25 | $7.91 | 1.5M |
| 2021-09-14 | 7.19 | $8.20 | 540534 |
| 2021-09-13 | 7.12 | $7.68 | 480800 |
| 2021-09-10 | 7.08 | $7.71 | 431649 |
| 2021-09-09 | 7.04 | $7.81 | 505100 |
| 2021-09-08 | 6.98 | $7.53 | 652549 |
| 2021-09-07 | 6.93 | $7.59 | 597553 |
| 2021-09-03 | 6.88 | $7.37 | 266987 |
| 2021-09-02 | 6.81 | $7.32 | 432000 |
| 2021-09-01 | 6.73 | $7.07 | 211222 |
| 2021-08-31 | 6.66 | $7.23 | 641719 |
| 2021-08-30 | 6.60 | $7.07 | 300935 |
| 2021-08-27 | 6.55 | $7.06 | 391600 |
| 2021-08-26 | 6.49 | $6.96 | 135000 |
| 2021-08-25 | 6.44 | $6.99 | 255773 |
| 2021-08-24 | 6.39 | $6.89 | 215300 |
| 2021-08-23 | 6.34 | $6.89 | 787800 |
| 2021-08-20 | 6.29 | $6.63 | 139800 |
| 2021-08-19 | 6.26 | $6.53 | 199509 |
| 2021-08-18 | 6.23 | $6.61 | 234500 |
| 2021-08-17 | 6.19 | $6.71 | 282145 |
| 2021-08-16 | 6.15 | $6.81 | 323601 |
| 2021-08-13 | 6.08 | $6.84 | 385400 |
| 2021-08-12 | 6.03 | $6.89 | 512001 |
| 2021-08-11 | 5.98 | $6.63 | 740500 |
| 2021-08-10 | 5.94 | $6.57 | 1.1M |
| 2021-08-09 | 5.92 | $6.47 | 1.2M |
| 2021-08-06 | 5.89 | $5.94 | 181827 |
| 2021-08-05 | 5.90 | $5.79 | 81224 |
| 2021-08-04 | 5.90 | $5.78 | 253000 |
| 2021-08-03 | 5.91 | $5.95 | 306444 |
| 2021-08-02 | 5.91 | $5.96 | 371139 |
| 2021-07-30 | 5.92 | $5.97 | 174800 |
| 2021-07-29 | 5.91 | $5.98 | 181324 |
| 2021-07-28 | 5.91 | $5.90 | 161900 |
| 2021-07-27 | 5.90 | $5.90 | 217504 |
| 2021-07-26 | 5.90 | $5.96 | 403500 |
| 2021-07-23 | 5.88 | $5.98 | 146500 |
| 2021-07-22 | 5.86 | $5.92 | 139210 |
| 2021-07-21 | 5.85 | $5.94 | 322500 |
| 2021-07-20 | 5.84 | $5.75 | 229100 |
| 2021-07-19 | 5.84 | $5.57 | 330900 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
4.07
2026-07-16
Close Price
$3.97
Vol: 27760
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
3.06
Average
5.03
Maximum
8.85
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 4.07 | $3.97 | 27760 |
| 2026-07-15 | 4.08 | $3.97 | 210028 |
| 2026-07-14 | 4.09 | $3.93 | 131221 |
| 2026-07-13 | 4.11 | $4.07 | 316443 |
| 2026-07-10 | 4.11 | $3.91 | 147902 |
| 2026-07-09 | 4.13 | $4.07 | 109400 |
| 2026-07-08 | 4.14 | $4.05 | 236314 |
| 2026-07-07 | 4.15 | $4.06 | 136714 |
| 2026-07-06 | 4.15 | $4.10 | 171810 |
| 2026-07-02 | 4.16 | $4.11 | 154300 |
| 2026-07-01 | 4.17 | $4.19 | 149345 |
| 2026-06-30 | 4.16 | $4.11 | 248300 |
| 2026-06-29 | 4.17 | $4.09 | 491700 |
| 2026-06-26 | 4.18 | $4.20 | 1.4M |
| 2026-06-25 | 4.17 | $4.06 | 176800 |
| 2026-06-24 | 4.19 | $4.10 | 241600 |
| 2026-06-23 | 4.20 | $4.05 | 161125 |
| 2026-06-22 | 4.21 | $3.99 | 335240 |
| 2026-06-18 | 4.23 | $4.01 | 359112 |
| 2026-06-17 | 4.26 | $4.16 | 146942 |
| 2026-06-16 | 4.27 | $4.12 | 222300 |
| 2026-06-15 | 4.28 | $4.09 | 161600 |
| 2026-06-12 | 4.30 | $4.21 | 146847 |
| 2026-06-11 | 4.31 | $4.28 | 167150 |
| 2026-06-10 | 4.32 | $4.29 | 193032 |
| 2026-06-09 | 4.32 | $4.22 | 267900 |
| 2026-06-08 | 4.33 | $4.25 | 193205 |
| 2026-06-05 | 4.34 | $4.24 | 179416 |
| 2026-06-04 | 4.35 | $4.34 | 185217 |
| 2026-06-03 | 4.35 | $4.33 | 311700 |
| 2026-06-02 | 4.35 | $4.53 | 236707 |
| 2026-06-01 | 4.33 | $4.51 | 148200 |
| 2026-05-29 | 4.31 | $4.51 | 212315 |
| 2026-05-28 | 4.29 | $4.53 | 278500 |
| 2026-05-27 | 4.27 | $4.51 | 234600 |
| 2026-05-26 | 4.24 | $4.34 | 236228 |
| 2026-05-22 | 4.23 | $4.44 | 373849 |
| 2026-05-21 | 4.21 | $4.37 | 176228 |
| 2026-05-20 | 4.19 | $4.43 | 233432 |
| 2026-05-19 | 4.17 | $4.31 | 258636 |
| 2026-05-18 | 4.15 | $4.23 | 239839 |
| 2026-05-15 | 4.15 | $4.12 | 456538 |
| 2026-05-14 | 4.15 | $4.25 | 342507 |
| 2026-05-13 | 4.14 | $4.26 | 385033 |
| 2026-05-12 | 4.13 | $4.24 | 561487 |
| 2026-05-11 | 4.11 | $4.14 | 314252 |
| 2026-05-08 | 4.11 | $4.04 | 399700 |
| 2026-05-07 | 4.12 | $4.17 | 149385 |
| 2026-05-06 | 4.11 | $4.14 | 172200 |
| 2026-05-05 | 4.11 | $4.16 | 106218 |
| 2026-05-04 | 4.10 | $4.12 | 200320 |
| 2026-05-01 | 4.10 | $4.11 | 124121 |
| 2026-04-30 | 4.10 | $4.08 | 136300 |
| 2026-04-29 | 4.10 | $4.04 | 176152 |
| 2026-04-28 | 4.11 | $4.12 | 149448 |
| 2026-04-27 | 4.11 | $4.07 | 133600 |
| 2026-04-24 | 4.11 | $4.12 | 200117 |
| 2026-04-23 | 4.11 | $4.01 | 217644 |
| 2026-04-22 | 4.12 | $4.26 | 158425 |
| 2026-04-21 | 4.11 | $4.23 | 158531 |
| 2026-04-20 | 4.10 | $4.33 | 216956 |
| 2026-04-17 | 4.07 | $4.28 | 269201 |
| 2026-04-16 | 4.05 | $4.17 | 154139 |
| 2026-04-15 | 4.04 | $4.10 | 194642 |
| 2026-04-14 | 4.03 | $4.07 | 191100 |
| 2026-04-13 | 4.03 | $4.08 | 226900 |
| 2026-04-10 | 4.02 | $3.94 | 174439 |
| 2026-04-09 | 4.03 | $4.00 | 237784 |
| 2026-04-08 | 4.03 | $4.07 | 172700 |
| 2026-04-07 | 4.03 | $3.94 | 198751 |
| 2026-04-06 | 4.04 | $3.95 | 206024 |
| 2026-04-02 | 4.05 | $3.96 | 292433 |
| 2026-04-01 | 4.06 | $3.84 | 178200 |
| 2026-03-31 | 4.08 | $3.84 | 235100 |
| 2026-03-30 | 4.11 | $3.83 | 208400 |
| 2026-03-27 | 4.14 | $3.76 | 198500 |
| 2026-03-26 | 4.18 | $3.87 | 183948 |
| 2026-03-25 | 4.21 | $3.92 | 197500 |
| 2026-03-24 | 4.24 | $3.94 | 268303 |
| 2026-03-23 | 4.27 | $3.96 | 319251 |
| 2026-03-20 | 4.30 | $3.82 | 414242 |
| 2026-03-19 | 4.35 | $3.85 | 263900 |
| 2026-03-18 | 4.41 | $3.91 | 261689 |
| 2026-03-17 | 4.46 | $4.01 | 267435 |
| 2026-03-16 | 4.51 | $3.98 | 282623 |
| 2026-03-13 | 4.56 | $4.02 | 338400 |
| 2026-03-12 | 4.62 | $4.01 | 233500 |
| 2026-03-11 | 4.68 | $4.15 | 335236 |
| 2026-03-10 | 4.74 | $4.18 | 324300 |
| 2026-03-09 | 4.80 | $4.27 | 555323 |
| 2026-03-06 | 4.86 | $4.53 | 335709 |
| 2026-03-05 | 4.89 | $4.76 | 244151 |
| 2026-03-04 | 4.90 | $4.85 | 157116 |
| 2026-03-03 | 4.91 | $4.77 | 280500 |
| 2026-03-02 | 4.92 | $4.84 | 329800 |
| 2026-02-27 | 4.93 | $4.81 | 597222 |
| 2026-02-26 | 4.95 | $4.78 | 292199 |
| 2026-02-25 | 4.96 | $4.69 | 237507 |
| 2026-02-24 | 4.99 | $4.62 | 281125 |
| 2026-02-23 | 5.03 | $4.45 | 423449 |
| 2026-02-20 | 5.09 | $4.76 | 256850 |
| 2026-02-19 | 5.13 | $4.66 | 254031 |
| 2026-02-18 | 5.18 | $4.67 | 280290 |
| 2026-02-17 | 5.23 | $4.59 | 321629 |
| 2026-02-13 | 5.30 | $4.74 | 645769 |
| 2026-02-12 | 5.36 | $4.56 | 481318 |
| 2026-02-11 | 5.44 | $4.73 | 507300 |
| 2026-02-10 | 5.51 | $5.15 | 382823 |
| 2026-02-09 | 5.55 | $5.22 | 447600 |
| 2026-02-06 | 5.59 | $5.24 | 330101 |
| 2026-02-05 | 5.62 | $5.10 | 319162 |
| 2026-02-04 | 5.68 | $5.29 | 426207 |
| 2026-02-03 | 5.72 | $5.41 | 394976 |
| 2026-02-02 | 5.75 | $5.72 | 195372 |
| 2026-01-30 | 5.76 | $5.57 | 218526 |
| 2026-01-29 | 5.78 | $5.59 | 232123 |
| 2026-01-28 | 5.80 | $5.75 | 243043 |
| 2026-01-27 | 5.80 | $5.75 | 194900 |
| 2026-01-26 | 5.81 | $5.72 | 320543 |
| 2026-01-23 | 5.81 | $5.62 | 230323 |
| 2026-01-22 | 5.84 | $5.67 | 383598 |
| 2026-01-21 | 5.85 | $5.63 | 438042 |
| 2026-01-20 | 5.88 | $5.58 | 453088 |
| 2026-01-16 | 5.91 | $5.89 | 255702 |
| 2026-01-15 | 5.91 | $6.08 | 296853 |
| 2026-01-14 | 5.89 | $6.08 | 146420 |
| 2026-01-13 | 5.87 | $5.99 | 225615 |
| 2026-01-12 | 5.86 | $6.02 | 249518 |
| 2026-01-09 | 5.84 | $5.90 | 204300 |
| 2026-01-08 | 5.84 | $5.95 | 300500 |
| 2026-01-07 | 5.82 | $5.82 | 317730 |
| 2026-01-06 | 5.82 | $5.87 | 193323 |
| 2026-01-05 | 5.82 | $5.87 | 406090 |
| 2026-01-02 | 5.81 | $5.58 | 289540 |
| 2025-12-31 | 5.84 | $5.78 | 191200 |
| 2025-12-30 | 5.84 | $5.76 | 290700 |
| 2025-12-29 | 5.85 | $6.06 | 403633 |
| 2025-12-26 | 5.83 | $5.92 | 135900 |
| 2025-12-24 | 5.82 | $5.93 | 126200 |
| 2025-12-23 | 5.81 | $5.94 | 185024 |
| 2025-12-22 | 5.80 | $5.90 | 253754 |
| 2025-12-19 | 5.79 | $5.92 | 387618 |
| 2025-12-18 | 5.77 | $5.97 | 220935 |
| 2025-12-17 | 5.75 | $5.85 | 158100 |
| 2025-12-16 | 5.74 | $6.01 | 255500 |
| 2025-12-15 | 5.71 | $5.98 | 557355 |
| 2025-12-12 | 5.69 | $6.05 | 397136 |
| 2025-12-11 | 5.65 | $6.00 | 553648 |
| 2025-12-10 | 5.61 | $6.10 | 794624 |
| 2025-12-09 | 5.56 | $6.04 | 416800 |
| 2025-12-08 | 5.51 | $5.94 | 432521 |
| 2025-12-05 | 5.46 | $5.97 | 342161 |
| 2025-12-04 | 5.41 | $5.77 | 296310 |
| 2025-12-03 | 5.37 | $5.65 | 403936 |
| 2025-12-02 | 5.34 | $5.49 | 216446 |
| 2025-12-01 | 5.33 | $5.32 | 218719 |
| 2025-11-28 | 5.33 | $5.38 | 122700 |
| 2025-11-26 | 5.32 | $5.35 | 194513 |
| 2025-11-25 | 5.32 | $5.29 | 147119 |
| 2025-11-24 | 5.32 | $5.24 | 159600 |
| 2025-11-21 | 5.33 | $5.13 | 217600 |
| 2025-11-20 | 5.35 | $5.01 | 258145 |
| 2025-11-19 | 5.39 | $5.11 | 142296 |
| 2025-11-18 | 5.42 | $5.14 | 203713 |
| 2025-11-17 | 5.45 | $5.14 | 298400 |
| 2025-11-14 | 5.48 | $5.25 | 188700 |
| 2025-11-13 | 5.50 | $5.25 | 298713 |
| 2025-11-12 | 5.53 | $5.41 | 301120 |
| 2025-11-11 | 5.54 | $5.20 | 289155 |
| 2025-11-10 | 5.58 | $5.20 | 404030 |
| 2025-11-07 | 5.62 | $5.25 | 565400 |
| 2025-11-06 | 5.66 | $5.79 | 247227 |
| 2025-11-05 | 5.64 | $5.85 | 285113 |
| 2025-11-04 | 5.62 | $5.91 | 608100 |
| 2025-11-03 | 5.59 | $6.07 | 589435 |
| 2025-10-31 | 5.54 | $5.51 | 212310 |
| 2025-10-30 | 5.55 | $5.47 | 171996 |
| 2025-10-29 | 5.55 | $5.53 | 338700 |
| 2025-10-28 | 5.56 | $5.67 | 170553 |
| 2025-10-27 | 5.54 | $5.58 | 268500 |
| 2025-10-24 | 5.54 | $5.68 | 128533 |
| 2025-10-23 | 5.53 | $5.56 | 167198 |
| 2025-10-22 | 5.52 | $5.50 | 178136 |
| 2025-10-21 | 5.52 | $5.62 | 186407 |
| 2025-10-20 | 5.51 | $5.63 | 163400 |
| 2025-10-17 | 5.50 | $5.42 | 201705 |
| 2025-10-16 | 5.51 | $5.45 | 261143 |
| 2025-10-15 | 5.52 | $5.58 | 189100 |
| 2025-10-14 | 5.51 | $5.46 | 233300 |
| 2025-10-13 | 5.52 | $5.34 | 295900 |
| 2025-10-10 | 5.53 | $5.26 | 312700 |
| 2025-10-09 | 5.56 | $5.52 | 345000 |
| 2025-10-08 | 5.57 | $5.67 | 204020 |
| 2025-10-07 | 5.56 | $5.61 | 139898 |
| 2025-10-06 | 5.55 | $5.64 | 210000 |
| 2025-10-03 | 5.54 | $5.77 | 160000 |
| 2025-10-02 | 5.52 | $5.65 | 182900 |
| 2025-10-01 | 5.50 | $5.78 | 214255 |
| 2025-09-30 | 5.47 | $5.75 | 193500 |
| 2025-09-29 | 5.45 | $5.66 | 368817 |
| 2025-09-26 | 5.42 | $5.97 | 310935 |
| 2025-09-25 | 5.36 | $5.76 | 236000 |
| 2025-09-24 | 5.32 | $5.71 | 282000 |
| 2025-09-23 | 5.28 | $5.64 | 276800 |
| 2025-09-22 | 5.24 | $5.62 | 339495 |
| 2025-09-19 | 5.21 | $5.38 | 444042 |
| 2025-09-18 | 5.19 | $5.54 | 215700 |
| 2025-09-17 | 5.15 | $5.38 | 278717 |
| 2025-09-16 | 5.13 | $5.33 | 122100 |
| 2025-09-15 | 5.10 | $5.36 | 204300 |
| 2025-09-12 | 5.08 | $5.24 | 149824 |
| 2025-09-11 | 5.06 | $5.24 | 282915 |
| 2025-09-10 | 5.04 | $5.21 | 217404 |
| 2025-09-09 | 5.02 | $5.15 | 126627 |
| 2025-09-08 | 5.01 | $5.24 | 250508 |
| 2025-09-05 | 4.99 | $5.24 | 192730 |
| 2025-09-04 | 4.96 | $5.29 | 167641 |
| 2025-09-03 | 4.92 | $5.17 | 186700 |
| 2025-09-02 | 4.90 | $5.16 | 218512 |
| 2025-08-29 | 4.87 | $5.17 | 161715 |
| 2025-08-28 | 4.84 | $5.12 | 168469 |
| 2025-08-27 | 4.81 | $4.96 | 99010 |
| 2025-08-26 | 4.79 | $5.00 | 177041 |
| 2025-08-25 | 4.77 | $5.06 | 225817 |
| 2025-08-22 | 4.74 | $5.03 | 195253 |
| 2025-08-21 | 4.71 | $4.81 | 130571 |
| 2025-08-20 | 4.70 | $4.85 | 160523 |
| 2025-08-19 | 4.68 | $4.85 | 186006 |
| 2025-08-18 | 4.67 | $4.89 | 174727 |
| 2025-08-15 | 4.64 | $4.86 | 193441 |
| 2025-08-14 | 4.62 | $4.97 | 167401 |
| 2025-08-13 | 4.58 | $5.04 | 349795 |
| 2025-08-12 | 4.54 | $5.03 | 439800 |
| 2025-08-11 | 4.48 | $4.74 | 688412 |
| 2025-08-08 | 4.46 | $4.44 | 467106 |
| 2025-08-07 | 4.46 | $4.20 | 564400 |
| 2025-08-06 | 4.49 | $4.23 | 280700 |
| 2025-08-05 | 4.51 | $4.24 | 370510 |
| 2025-08-04 | 4.54 | $4.29 | 203933 |
| 2025-08-01 | 4.57 | $4.20 | 248051 |
| 2025-07-31 | 4.61 | $4.31 | 187000 |
| 2025-07-30 | 4.64 | $4.31 | 127106 |
| 2025-07-29 | 4.67 | $4.34 | 324402 |
| 2025-07-28 | 4.71 | $4.55 | 157300 |
| 2025-07-25 | 4.72 | $4.53 | 133047 |
| 2025-07-24 | 4.74 | $4.55 | 195100 |
| 2025-07-23 | 4.76 | $4.69 | 148704 |
| 2025-07-22 | 4.77 | $4.53 | 308800 |
| 2025-07-21 | 4.80 | $4.67 | 178300 |
| 2025-07-18 | 4.81 | $4.66 | 117584 |
| 2025-07-17 | 4.83 | $4.68 | 147900 |
| 2025-07-16 | 4.84 | $4.74 | 202800 |
| 2025-07-15 | 4.85 | $4.78 | 221400 |
| 2025-07-14 | 4.86 | $4.86 | 197321 |
| 2025-07-11 | 4.86 | $4.81 | 211143 |
| 2025-07-10 | 4.87 | $5.04 | 190381 |
| 2025-07-09 | 4.85 | $5.04 | 248217 |
| 2025-07-08 | 4.83 | $5.21 | 324218 |
| 2025-07-07 | 4.79 | $5.00 | 453579 |
| 2025-07-03 | 4.77 | $5.11 | 231100 |
| 2025-07-02 | 4.73 | $4.99 | 396108 |
| 2025-07-01 | 4.70 | $4.80 | 281037 |
| 2025-06-30 | 4.69 | $4.80 | 332700 |
| 2025-06-27 | 4.68 | $4.65 | 457400 |
| 2025-06-26 | 4.69 | $4.62 | 205386 |
| 2025-06-25 | 4.69 | $4.68 | 203634 |
| 2025-06-24 | 4.69 | $4.75 | 131520 |
| 2025-06-23 | 4.69 | $4.68 | 155600 |
| 2025-06-20 | 4.69 | $4.55 | 229502 |
| 2025-06-18 | 4.70 | $4.74 | 150400 |
| 2025-06-17 | 4.70 | $4.75 | 96900 |
| 2025-06-16 | 4.69 | $4.77 | 94400 |
| 2025-06-13 | 4.69 | $4.73 | 107200 |
| 2025-06-12 | 4.68 | $4.78 | 116645 |
| 2025-06-11 | 4.67 | $4.82 | 255936 |
| 2025-06-10 | 4.65 | $4.83 | 109100 |
| 2025-06-09 | 4.64 | $4.70 | 180670 |
| 2025-06-06 | 4.63 | $4.82 | 192942 |
| 2025-06-05 | 4.61 | $4.71 | 192161 |
| 2025-06-04 | 4.60 | $4.69 | 272700 |
| 2025-06-03 | 4.59 | $4.85 | 295625 |
| 2025-06-02 | 4.56 | $4.83 | 200336 |
| 2025-05-30 | 4.53 | $4.72 | 116000 |
| 2025-05-29 | 4.51 | $4.68 | 106500 |
| 2025-05-28 | 4.50 | $4.68 | 145739 |
| 2025-05-27 | 4.48 | $4.83 | 294492 |
| 2025-05-23 | 4.44 | $4.61 | 182600 |
| 2025-05-22 | 4.42 | $4.69 | 184216 |
| 2025-05-21 | 4.39 | $4.76 | 139219 |
| 2025-05-20 | 4.36 | $4.84 | 174104 |
| 2025-05-19 | 4.30 | $4.74 | 246035 |
| 2025-05-16 | 4.26 | $4.90 | 488796 |
| 2025-05-15 | 4.19 | $4.80 | 362100 |
| 2025-05-14 | 4.13 | $4.95 | 272002 |
| 2025-05-13 | 4.04 | $4.82 | 214753 |
| 2025-05-12 | 3.96 | $4.80 | 572849 |
| 2025-05-09 | 3.87 | $4.64 | 568700 |
| 2025-05-08 | 3.79 | $4.00 | 143172 |
| 2025-05-07 | 3.77 | $3.95 | 85921 |
| 2025-05-06 | 3.75 | $3.97 | 111700 |
| 2025-05-05 | 3.72 | $3.87 | 92702 |
| 2025-05-02 | 3.71 | $3.90 | 79300 |
| 2025-05-01 | 3.69 | $3.80 | 79629 |
| 2025-04-30 | 3.67 | $3.88 | 125114 |
| 2025-04-29 | 3.65 | $3.84 | 142226 |
| 2025-04-28 | 3.63 | $3.66 | 66910 |
| 2025-04-25 | 3.63 | $3.63 | 56000 |
| 2025-04-24 | 3.63 | $3.67 | 79040 |
| 2025-04-23 | 3.63 | $3.67 | 80049 |
| 2025-04-22 | 3.62 | $3.64 | 77020 |
| 2025-04-21 | 3.62 | $3.55 | 106900 |
| 2025-04-17 | 3.63 | $3.72 | 115820 |
| 2025-04-16 | 3.62 | $3.70 | 102034 |
| 2025-04-15 | 3.61 | $3.53 | 94200 |
| 2025-04-14 | 3.62 | $3.52 | 102443 |
| 2025-04-11 | 3.63 | $3.45 | 95528 |
| 2025-04-10 | 3.65 | $3.54 | 112847 |
| 2025-04-09 | 3.66 | $3.61 | 134407 |
| 2025-04-08 | 3.66 | $3.61 | 139688 |
| 2025-04-07 | 3.67 | $3.67 | 142800 |
| 2025-04-04 | 3.67 | $3.75 | 122900 |
| 2025-04-03 | 3.66 | $3.74 | 157303 |
| 2025-04-02 | 3.65 | $4.02 | 125100 |
| 2025-04-01 | 3.61 | $3.93 | 110700 |
| 2025-03-31 | 3.58 | $3.91 | 242908 |
| 2025-03-28 | 3.54 | $4.00 | 160600 |
| 2025-03-27 | 3.49 | $3.77 | 286170 |
| 2025-03-26 | 3.46 | $3.70 | 148500 |
| 2025-03-25 | 3.44 | $3.66 | 81468 |
| 2025-03-24 | 3.42 | $3.71 | 189806 |
| 2025-03-21 | 3.38 | $3.73 | 256349 |
| 2025-03-20 | 3.35 | $3.72 | 113700 |
| 2025-03-19 | 3.31 | $3.71 | 114047 |
| 2025-03-18 | 3.27 | $3.66 | 125835 |
| 2025-03-17 | 3.23 | $3.50 | 143400 |
| 2025-03-14 | 3.20 | $3.36 | 130000 |
| 2025-03-13 | 3.18 | $3.27 | 157200 |
| 2025-03-12 | 3.17 | $3.29 | 110702 |
| 2025-03-11 | 3.16 | $3.36 | 87806 |
| 2025-03-10 | 3.14 | $3.24 | 144000 |
| 2025-03-07 | 3.13 | $3.30 | 110220 |
| 2025-03-06 | 3.11 | $3.10 | 68100 |
| 2025-03-05 | 3.11 | $2.98 | 111511 |
| 2025-03-04 | 3.12 | $2.99 | 89600 |
| 2025-03-03 | 3.13 | $3.01 | 99733 |
| 2025-02-28 | 3.15 | $3.13 | 91500 |
| 2025-02-27 | 3.15 | $3.07 | 71300 |
| 2025-02-26 | 3.16 | $3.11 | 63716 |
| 2025-02-25 | 3.16 | $3.07 | 174800 |
| 2025-02-24 | 3.17 | $3.05 | 96500 |
| 2025-02-21 | 3.19 | $3.06 | 64215 |
| 2025-02-20 | 3.20 | $3.10 | 40311 |
| 2025-02-19 | 3.21 | $3.16 | 41835 |
| 2025-02-18 | 3.21 | $3.16 | 66016 |
| 2025-02-14 | 3.22 | $3.19 | 52100 |
| 2025-02-13 | 3.22 | $3.22 | 68520 |
| 2025-02-12 | 3.22 | $3.15 | 43324 |
| 2025-02-11 | 3.23 | $3.22 | 75700 |
| 2025-02-10 | 3.23 | $3.28 | 61038 |
| 2025-02-07 | 3.23 | $3.22 | 66200 |
| 2025-02-06 | 3.23 | $3.20 | 72200 |
| 2025-02-05 | 3.23 | $3.23 | 88313 |
| 2025-02-04 | 3.23 | $3.29 | 119041 |
| 2025-02-03 | 3.22 | $3.29 | 181618 |
| 2025-01-31 | 3.22 | $3.06 | 93100 |
| 2025-01-30 | 3.23 | $3.08 | 79600 |
| 2025-01-29 | 3.25 | $3.23 | 49544 |
| 2025-01-28 | 3.25 | $3.21 | 69100 |
| 2025-01-27 | 3.26 | $3.26 | 77109 |
| 2025-01-24 | 3.26 | $3.24 | 66300 |
| 2025-01-23 | 3.26 | $3.23 | 78519 |
| 2025-01-22 | 3.26 | $3.21 | 96033 |
| 2025-01-21 | 3.27 | $3.26 | 60038 |
| 2025-01-17 | 3.27 | $3.20 | 65938 |
| 2025-01-16 | 3.28 | $3.25 | 91700 |
| 2025-01-15 | 3.28 | $3.24 | 93249 |
| 2025-01-14 | 3.28 | $3.10 | 116000 |
| 2025-01-13 | 3.30 | $3.10 | 160003 |
| 2025-01-10 | 3.32 | $3.03 | 142900 |
| 2025-01-08 | 3.35 | $3.13 | 102300 |
| 2025-01-07 | 3.38 | $3.18 | 251700 |
| 2025-01-06 | 3.40 | $3.24 | 101414 |
| 2025-01-03 | 3.41 | $3.30 | 134183 |
| 2025-01-02 | 3.43 | $3.25 | 85100 |
| 2024-12-31 | 3.45 | $3.34 | 228400 |
| 2024-12-30 | 3.46 | $3.34 | 71436 |
| 2024-12-27 | 3.47 | $3.34 | 93800 |
| 2024-12-26 | 3.48 | $3.38 | 78735 |
| 2024-12-24 | 3.49 | $3.35 | 46000 |
| 2024-12-23 | 3.51 | $3.33 | 80505 |
| 2024-12-20 | 3.53 | $3.35 | 245137 |
| 2024-12-19 | 3.55 | $3.45 | 107002 |
| 2024-12-18 | 3.56 | $3.38 | 122600 |
| 2024-12-17 | 3.57 | $3.51 | 92600 |
| 2024-12-16 | 3.58 | $3.55 | 52452 |
| 2024-12-13 | 3.58 | $3.63 | 68800 |
| 2024-12-12 | 3.58 | $3.66 | 104800 |
| 2024-12-11 | 3.57 | $3.77 | 159000 |
| 2024-12-10 | 3.55 | $3.72 | 63849 |
| 2024-12-09 | 3.53 | $3.68 | 95945 |
| 2024-12-06 | 3.52 | $3.66 | 82724 |
| 2024-12-05 | 3.50 | $3.65 | 89028 |
| 2024-12-04 | 3.48 | $3.69 | 104849 |
| 2024-12-03 | 3.46 | $3.68 | 103130 |
| 2024-12-02 | 3.44 | $3.80 | 105500 |
| 2024-11-29 | 3.40 | $3.69 | 72800 |
| 2024-11-27 | 3.37 | $3.66 | 62400 |
| 2024-11-26 | 3.34 | $3.60 | 62110 |
| 2024-11-25 | 3.31 | $3.57 | 119900 |
| 2024-11-22 | 3.29 | $3.53 | 146202 |
| 2024-11-21 | 3.26 | $3.34 | 80818 |
| 2024-11-20 | 3.25 | $3.25 | 76025 |
| 2024-11-19 | 3.25 | $3.26 | 72500 |
| 2024-11-18 | 3.25 | $3.30 | 101455 |
| 2024-11-15 | 3.25 | $3.35 | 100144 |
| 2024-11-14 | 3.24 | $3.34 | 90154 |
| 2024-11-13 | 3.23 | $3.35 | 134900 |
| 2024-11-12 | 3.21 | $3.37 | 149900 |
| 2024-11-11 | 3.20 | $3.31 | 149400 |
| 2024-11-08 | 3.18 | $3.35 | 226018 |
| 2024-11-07 | 3.17 | $3.33 | 109725 |
| 2024-11-06 | 3.15 | $3.35 | 214700 |
| 2024-11-05 | 3.13 | $3.13 | 58912 |
| 2024-11-04 | 3.13 | $3.09 | 58201 |
| 2024-11-01 | 3.13 | $3.08 | 67909 |
| 2024-10-31 | 3.14 | $3.07 | 64105 |
| 2024-10-30 | 3.14 | $3.14 | 68128 |
| 2024-10-29 | 3.14 | $3.11 | 57200 |
| 2024-10-28 | 3.15 | $3.16 | 68016 |
| 2024-10-25 | 3.15 | $3.07 | 102100 |
| 2024-10-24 | 3.16 | $3.07 | 58400 |
| 2024-10-23 | 3.16 | $3.07 | 60100 |
| 2024-10-22 | 3.17 | $3.07 | 83200 |
| 2024-10-21 | 3.19 | $3.07 | 96900 |
| 2024-10-18 | 3.20 | $3.15 | 84600 |
| 2024-10-17 | 3.20 | $3.18 | 69500 |
| 2024-10-16 | 3.20 | $3.22 | 80932 |
| 2024-10-15 | 3.20 | $3.15 | 82500 |
| 2024-10-14 | 3.21 | $3.16 | 45020 |
| 2024-10-11 | 3.21 | $3.17 | 68800 |
| 2024-10-10 | 3.22 | $3.14 | 55600 |
| 2024-10-09 | 3.23 | $3.16 | 48048 |
| 2024-10-08 | 3.23 | $3.17 | 69805 |
| 2024-10-07 | 3.24 | $3.17 | 89600 |
| 2024-10-04 | 3.25 | $3.25 | 171036 |
| 2024-10-03 | 3.25 | $3.24 | 63349 |
| 2024-10-02 | 3.25 | $3.19 | 289230 |
| 2024-10-01 | 3.26 | $3.27 | 39342 |
| 2024-09-30 | 3.25 | $3.30 | 40400 |
| 2024-09-27 | 3.25 | $3.32 | 60500 |
| 2024-09-26 | 3.24 | $3.22 | 93100 |
| 2024-09-25 | 3.24 | $3.15 | 129800 |
| 2024-09-24 | 3.25 | $3.15 | 102500 |
| 2024-09-23 | 3.26 | $3.19 | 71200 |
| 2024-09-20 | 3.27 | $3.17 | 337143 |
| 2024-09-19 | 3.28 | $3.26 | 100300 |
| 2024-09-18 | 3.29 | $3.30 | 59416 |
| 2024-09-17 | 3.28 | $3.37 | 64833 |
| 2024-09-16 | 3.27 | $3.37 | 103428 |
| 2024-09-13 | 3.26 | $3.19 | 102832 |
| 2024-09-12 | 3.27 | $3.16 | 97400 |
| 2024-09-11 | 3.28 | $3.20 | 81506 |
| 2024-09-10 | 3.29 | $3.23 | 40900 |
| 2024-09-09 | 3.30 | $3.26 | 93817 |
| 2024-09-06 | 3.30 | $3.16 | 111071 |
| 2024-09-05 | 3.32 | $3.22 | 82638 |
| 2024-09-04 | 3.33 | $3.22 | 54200 |
| 2024-09-03 | 3.34 | $3.24 | 77044 |
| 2024-08-30 | 3.35 | $3.50 | 59849 |
| 2024-08-29 | 3.34 | $3.47 | 76241 |
| 2024-08-28 | 3.32 | $3.41 | 38000 |
| 2024-08-27 | 3.31 | $3.39 | 29341 |
| 2024-08-26 | 3.30 | $3.41 | 62800 |
| 2024-08-23 | 3.29 | $3.40 | 97100 |
| 2024-08-22 | 3.28 | $3.30 | 42645 |
| 2024-08-21 | 3.28 | $3.28 | 89500 |
| 2024-08-20 | 3.28 | $3.26 | 67049 |
| 2024-08-19 | 3.28 | $3.35 | 87975 |
| 2024-08-16 | 3.27 | $3.29 | 168311 |
| 2024-08-15 | 3.27 | $3.29 | 43215 |
| 2024-08-14 | 3.27 | $3.20 | 30700 |
| 2024-08-13 | 3.28 | $3.28 | 37704 |
| 2024-08-12 | 3.28 | $3.15 | 41400 |
| 2024-08-09 | 3.29 | $3.20 | 64035 |
| 2024-08-08 | 3.30 | $3.24 | 59928 |
| 2024-08-07 | 3.30 | $3.17 | 72900 |
| 2024-08-06 | 3.32 | $3.17 | 64242 |
| 2024-08-05 | 3.33 | $3.16 | 154600 |
| 2024-08-02 | 3.35 | $3.26 | 88139 |
| 2024-08-01 | 3.36 | $3.31 | 86700 |
| 2024-07-31 | 3.37 | $3.47 | 106400 |
| 2024-07-30 | 3.36 | $3.56 | 63500 |
| 2024-07-29 | 3.34 | $3.52 | 55700 |
| 2024-07-26 | 3.32 | $3.52 | 86800 |
| 2024-07-25 | 3.30 | $3.55 | 86220 |
| 2024-07-24 | 3.27 | $3.47 | 103312 |
| 2024-07-23 | 3.25 | $3.49 | 106616 |
| 2024-07-22 | 3.22 | $3.40 | 76600 |
| 2024-07-19 | 3.20 | $3.36 | 109441 |
| 2024-07-18 | 3.19 | $3.36 | 84021 |
| 2024-07-17 | 3.17 | $3.49 | 78400 |
| 2024-07-16 | 3.14 | $3.51 | 121510 |
| 2024-07-15 | 3.10 | $3.29 | 137849 |
| 2024-07-12 | 3.08 | $3.15 | 136340 |
| 2024-07-11 | 3.07 | $3.14 | 172600 |
| 2024-07-10 | 3.06 | $3.03 | 74047 |
| 2024-07-09 | 3.06 | $2.99 | 102005 |
| 2024-07-08 | 3.07 | $3.01 | 59628 |
| 2024-07-05 | 3.08 | $2.99 | 193409 |
| 2024-07-03 | 3.09 | $3.06 | 32400 |
| 2024-07-02 | 3.09 | $3.06 | 64400 |
| 2024-07-01 | 3.09 | $3.06 | 183727 |
| 2024-06-28 | 3.10 | $2.94 | 1.5M |
| 2024-06-27 | 3.11 | $3.07 | 81102 |
| 2024-06-26 | 3.12 | $3.09 | 86536 |
| 2024-06-25 | 3.12 | $3.04 | 67400 |
| 2024-06-24 | 3.13 | $3.01 | 83900 |
| 2024-06-21 | 3.14 | $3.01 | 193400 |
| 2024-06-20 | 3.16 | $3.04 | 95133 |
| 2024-06-18 | 3.17 | $3.06 | 75600 |
| 2024-06-17 | 3.18 | $3.12 | 83800 |
| 2024-06-14 | 3.19 | $3.10 | 128815 |
| 2024-06-13 | 3.19 | $3.17 | 60331 |
| 2024-06-12 | 3.20 | $3.23 | 101200 |
| 2024-06-11 | 3.19 | $3.16 | 97000 |
| 2024-06-10 | 3.20 | $3.16 | 86900 |
| 2024-06-07 | 3.20 | $3.15 | 88402 |
| 2024-06-06 | 3.21 | $3.13 | 125124 |
| 2024-06-05 | 3.21 | $3.17 | 60600 |
| 2024-06-04 | 3.22 | $3.19 | 72300 |
| 2024-06-03 | 3.22 | $3.15 | 67400 |
| 2024-05-31 | 3.23 | $3.19 | 88100 |
| 2024-05-30 | 3.23 | $3.23 | 128200 |
| 2024-05-29 | 3.23 | $3.15 | 97344 |
| 2024-05-28 | 3.24 | $3.15 | 96500 |
| 2024-05-24 | 3.25 | $3.16 | 72100 |
| 2024-05-23 | 3.26 | $3.15 | 97733 |
| 2024-05-22 | 3.28 | $3.16 | 79644 |
| 2024-05-21 | 3.29 | $3.17 | 114700 |
| 2024-05-20 | 3.30 | $3.15 | 102335 |
| 2024-05-17 | 3.32 | $3.13 | 114100 |
| 2024-05-16 | 3.33 | $3.15 | 112500 |
| 2024-05-15 | 3.35 | $3.11 | 123326 |
| 2024-05-14 | 3.38 | $3.13 | 174200 |
| 2024-05-13 | 3.41 | $2.95 | 157002 |
| 2024-05-10 | 3.45 | $3.00 | 256715 |
| 2024-05-09 | 3.50 | $3.30 | 183357 |
| 2024-05-08 | 3.52 | $3.33 | 75100 |
| 2024-05-07 | 3.54 | $3.37 | 116790 |
| 2024-05-06 | 3.56 | $3.36 | 143600 |
| 2024-05-03 | 3.58 | $3.34 | 118021 |
| 2024-05-02 | 3.61 | $3.36 | 98200 |
| 2024-05-01 | 3.63 | $3.34 | 120901 |
| 2024-04-30 | 3.67 | $3.37 | 188612 |
| 2024-04-29 | 3.70 | $3.45 | 133800 |
| 2024-04-26 | 3.72 | $3.45 | 152541 |
| 2024-04-25 | 3.75 | $3.49 | 198437 |
| 2024-04-24 | 3.78 | $3.50 | 111400 |
| 2024-04-23 | 3.81 | $3.56 | 72359 |
| 2024-04-22 | 3.83 | $3.59 | 86708 |
| 2024-04-19 | 3.86 | $3.60 | 305436 |
| 2024-04-18 | 3.89 | $3.64 | 110500 |
| 2024-04-17 | 3.91 | $3.65 | 123605 |
| 2024-04-16 | 3.94 | $3.68 | 66600 |
| 2024-04-15 | 3.97 | $3.76 | 121128 |
| 2024-04-12 | 3.99 | $3.69 | 102100 |
| 2024-04-11 | 4.02 | $3.85 | 68942 |
| 2024-04-10 | 4.04 | $3.89 | 123943 |
| 2024-04-09 | 4.06 | $3.99 | 103744 |
| 2024-04-08 | 4.06 | $3.91 | 66122 |
| 2024-04-05 | 4.08 | $4.00 | 48900 |
| 2024-04-04 | 4.09 | $4.07 | 75400 |
| 2024-04-03 | 4.09 | $4.08 | 153415 |
| 2024-04-02 | 4.09 | $4.08 | 111100 |
| 2024-04-01 | 4.09 | $3.99 | 150027 |
| 2024-03-28 | 4.10 | $4.04 | 107922 |
| 2024-03-27 | 4.11 | $4.03 | 52231 |
| 2024-03-26 | 4.12 | $4.00 | 99700 |
| 2024-03-25 | 4.13 | $4.06 | 80700 |
| 2024-03-22 | 4.14 | $4.04 | 72100 |
| 2024-03-21 | 4.15 | $4.11 | 71222 |
| 2024-03-20 | 4.15 | $4.04 | 210500 |
| 2024-03-19 | 4.16 | $4.00 | 83300 |
| 2024-03-18 | 4.18 | $3.94 | 110000 |
| 2024-03-15 | 4.20 | $4.05 | 293900 |
| 2024-03-14 | 4.22 | $3.91 | 147300 |
| 2024-03-13 | 4.25 | $3.97 | 110650 |
| 2024-03-12 | 4.28 | $4.12 | 156030 |
| 2024-03-11 | 4.30 | $4.24 | 81546 |
| 2024-03-08 | 4.31 | $4.21 | 124223 |
| 2024-03-07 | 4.32 | $4.38 | 151846 |
| 2024-03-06 | 4.31 | $4.18 | 55700 |
| 2024-03-05 | 4.32 | $4.17 | 54600 |
| 2024-03-04 | 4.34 | $4.21 | 50432 |
| 2024-03-01 | 4.35 | $4.32 | 93807 |
| 2024-02-29 | 4.36 | $4.33 | 132600 |
| 2024-02-28 | 4.36 | $4.19 | 84744 |
| 2024-02-27 | 4.38 | $4.33 | 103100 |
| 2024-02-26 | 4.38 | $4.24 | 79400 |
| 2024-02-23 | 4.40 | $4.28 | 47133 |
| 2024-02-22 | 4.41 | $4.25 | 161222 |
| 2024-02-21 | 4.43 | $4.33 | 50514 |
| 2024-02-20 | 4.44 | $4.34 | 112400 |
| 2024-02-16 | 4.45 | $4.44 | 103210 |
| 2024-02-15 | 4.45 | $4.44 | 110925 |
| 2024-02-14 | 4.45 | $4.31 | 126802 |
| 2024-02-13 | 4.46 | $4.15 | 133600 |
| 2024-02-12 | 4.49 | $4.46 | 146500 |
| 2024-02-09 | 4.50 | $4.36 | 89600 |
| 2024-02-08 | 4.51 | $4.39 | 59815 |
| 2024-02-07 | 4.53 | $4.43 | 53000 |
| 2024-02-06 | 4.54 | $4.46 | 95500 |
| 2024-02-05 | 4.54 | $4.44 | 68031 |
| 2024-02-02 | 4.55 | $4.47 | 76700 |
| 2024-02-01 | 4.56 | $4.58 | 89300 |
| 2024-01-31 | 4.56 | $4.42 | 84048 |
| 2024-01-30 | 4.58 | $4.64 | 32533 |
| 2024-01-29 | 4.57 | $4.71 | 59449 |
| 2024-01-26 | 4.55 | $4.67 | 50800 |
| 2024-01-25 | 4.54 | $4.78 | 116300 |
| 2024-01-24 | 4.52 | $4.54 | 62342 |
| 2024-01-23 | 4.51 | $4.48 | 80707 |
| 2024-01-22 | 4.52 | $4.56 | 53500 |
| 2024-01-19 | 4.51 | $4.42 | 36400 |
| 2024-01-18 | 4.52 | $4.43 | 63900 |
| 2024-01-17 | 4.53 | $4.34 | 34900 |
| 2024-01-16 | 4.55 | $4.39 | 49700 |
| 2024-01-12 | 4.57 | $4.52 | 59042 |
| 2024-01-11 | 4.58 | $4.48 | 63100 |
| 2024-01-10 | 4.59 | $4.49 | 62100 |
| 2024-01-09 | 4.60 | $4.48 | 63845 |
| 2024-01-08 | 4.61 | $4.57 | 35921 |
| 2024-01-05 | 4.61 | $4.58 | 122044 |
| 2024-01-04 | 4.62 | $4.54 | 61900 |
| 2024-01-03 | 4.62 | $4.54 | 106914 |
| 2024-01-02 | 4.63 | $4.67 | 66301 |
| 2023-12-29 | 4.63 | $4.71 | 94100 |
| 2023-12-28 | 4.62 | $4.78 | 58700 |
| 2023-12-27 | 4.60 | $4.85 | 77400 |
| 2023-12-26 | 4.58 | $4.92 | 77600 |
| 2023-12-22 | 4.54 | $4.75 | 89400 |
| 2023-12-21 | 4.52 | $4.74 | 82610 |
| 2023-12-20 | 4.50 | $4.72 | 99631 |
| 2023-12-19 | 4.47 | $4.66 | 162300 |
| 2023-12-18 | 4.45 | $4.77 | 160900 |
| 2023-12-15 | 4.42 | $4.75 | 200900 |
| 2023-12-14 | 4.38 | $4.54 | 134723 |
| 2023-12-13 | 4.37 | $4.38 | 377031 |
| 2023-12-12 | 4.37 | $4.27 | 93800 |
| 2023-12-11 | 4.38 | $4.40 | 72512 |
| 2023-12-08 | 4.37 | $4.55 | 66246 |
| 2023-12-07 | 4.36 | $4.54 | 106800 |
| 2023-12-06 | 4.34 | $4.41 | 99100 |
| 2023-12-05 | 4.33 | $4.43 | 45400 |
| 2023-12-04 | 4.32 | $4.51 | 43247 |
| 2023-12-01 | 4.30 | $4.36 | 71900 |
| 2023-11-30 | 4.29 | $4.16 | 74245 |
| 2023-11-29 | 4.31 | $4.28 | 47100 |
| 2023-11-28 | 4.31 | $4.31 | 40800 |
| 2023-11-27 | 4.31 | $4.33 | 34800 |
| 2023-11-24 | 4.30 | $4.37 | 20106 |
| 2023-11-22 | 4.30 | $4.34 | 29504 |
| 2023-11-21 | 4.29 | $4.36 | 53218 |
| 2023-11-20 | 4.29 | $4.49 | 60018 |
| 2023-11-17 | 4.27 | $4.37 | 86601 |
| 2023-11-16 | 4.25 | $4.35 | 49400 |
| 2023-11-15 | 4.24 | $4.42 | 80432 |
| 2023-11-14 | 4.23 | $4.49 | 86910 |
| 2023-11-13 | 4.20 | $4.22 | 59800 |
| 2023-11-10 | 4.20 | $4.19 | 47135 |
| 2023-11-09 | 4.20 | $4.17 | 57500 |
| 2023-11-08 | 4.20 | $4.19 | 36344 |
| 2023-11-07 | 4.20 | $4.15 | 68300 |
| 2023-11-06 | 4.21 | $4.21 | 66001 |
| 2023-11-03 | 4.20 | $4.31 | 78600 |
| 2023-11-02 | 4.19 | $4.12 | 53049 |
| 2023-11-01 | 4.20 | $4.07 | 54728 |
| 2023-10-31 | 4.22 | $4.06 | 71100 |
| 2023-10-30 | 4.23 | $4.03 | 62810 |
| 2023-10-27 | 4.25 | $3.99 | 46000 |
| 2023-10-26 | 4.28 | $4.12 | 66200 |
| 2023-10-25 | 4.30 | $4.03 | 42900 |
| 2023-10-24 | 4.33 | $4.11 | 51147 |
| 2023-10-23 | 4.35 | $4.12 | 46100 |
| 2023-10-20 | 4.37 | $4.18 | 73300 |
| 2023-10-19 | 4.39 | $4.21 | 51606 |
| 2023-10-18 | 4.41 | $4.22 | 47100 |
| 2023-10-17 | 4.43 | $4.32 | 56700 |
| 2023-10-16 | 4.44 | $4.33 | 46536 |
| 2023-10-13 | 4.45 | $4.21 | 109023 |
| 2023-10-12 | 4.48 | $4.31 | 47641 |
| 2023-10-11 | 4.50 | $4.42 | 52331 |
| 2023-10-10 | 4.51 | $4.48 | 69545 |
| 2023-10-09 | 4.51 | $4.45 | 52000 |
| 2023-10-06 | 4.52 | $4.47 | 66200 |
| 2023-10-05 | 4.52 | $4.50 | 111800 |
| 2023-10-04 | 4.52 | $4.42 | 75149 |
| 2023-10-03 | 4.53 | $4.30 | 96400 |
| 2023-10-02 | 4.56 | $4.28 | 87700 |
| 2023-09-29 | 4.59 | $4.38 | 98300 |
| 2023-09-28 | 4.61 | $4.33 | 60738 |
| 2023-09-27 | 4.64 | $4.37 | 67230 |
| 2023-09-26 | 4.67 | $4.45 | 66800 |
| 2023-09-25 | 4.69 | $4.46 | 73800 |
| 2023-09-22 | 4.71 | $4.40 | 103200 |
| 2023-09-21 | 4.75 | $4.43 | 100024 |
| 2023-09-20 | 4.78 | $4.50 | 85504 |
| 2023-09-19 | 4.81 | $4.54 | 126948 |
| 2023-09-18 | 4.84 | $4.48 | 114517 |
| 2023-09-15 | 4.88 | $4.60 | 293008 |
| 2023-09-14 | 4.91 | $4.66 | 141910 |
| 2023-09-13 | 4.93 | $4.64 | 97100 |
| 2023-09-12 | 4.96 | $4.69 | 82300 |
| 2023-09-11 | 4.99 | $4.76 | 82206 |
| 2023-09-08 | 5.01 | $4.81 | 57900 |
| 2023-09-07 | 5.04 | $4.85 | 227603 |
| 2023-09-06 | 5.06 | $4.96 | 155000 |
| 2023-09-05 | 5.07 | $4.96 | 195317 |
| 2023-09-01 | 5.08 | $5.09 | 126947 |
| 2023-08-31 | 5.08 | $5.20 | 275600 |
| 2023-08-30 | 5.06 | $5.08 | 128747 |
| 2023-08-29 | 5.06 | $5.02 | 288227 |
| 2023-08-28 | 5.06 | $4.97 | 118600 |
| 2023-08-25 | 5.07 | $4.96 | 75400 |
| 2023-08-24 | 5.09 | $4.97 | 54033 |
| 2023-08-23 | 5.10 | $5.09 | 148340 |
| 2023-08-22 | 5.10 | $4.95 | 114241 |
| 2023-08-21 | 5.12 | $4.82 | 205500 |
| 2023-08-18 | 5.15 | $4.91 | 78662 |
| 2023-08-17 | 5.17 | $4.96 | 108500 |
| 2023-08-16 | 5.19 | $5.01 | 68800 |
| 2023-08-15 | 5.21 | $5.16 | 81000 |
| 2023-08-14 | 5.22 | $5.21 | 146413 |
| 2023-08-11 | 5.22 | $5.26 | 105242 |
| 2023-08-10 | 5.22 | $5.25 | 181922 |
| 2023-08-09 | 5.21 | $5.25 | 76137 |
| 2023-08-08 | 5.21 | $5.19 | 151309 |
| 2023-08-07 | 5.21 | $5.09 | 225700 |
| 2023-08-04 | 5.22 | $5.16 | 126700 |
| 2023-08-03 | 5.23 | $5.27 | 225929 |
| 2023-08-02 | 5.23 | $5.05 | 101327 |
| 2023-08-01 | 5.24 | $5.16 | 61300 |
| 2023-07-31 | 5.25 | $5.15 | 235100 |
| 2023-07-28 | 5.26 | $5.15 | 107900 |
| 2023-07-27 | 5.28 | $5.06 | 218508 |
| 2023-07-26 | 5.30 | $5.27 | 78184 |
| 2023-07-25 | 5.30 | $5.22 | 78708 |
| 2023-07-24 | 5.31 | $5.19 | 165748 |
| 2023-07-21 | 5.32 | $5.11 | 93607 |
| 2023-07-20 | 5.34 | $5.31 | 138116 |
| 2023-07-19 | 5.35 | $5.40 | 83700 |
| 2023-07-18 | 5.34 | $5.48 | 144500 |
| 2023-07-17 | 5.33 | $5.35 | 198100 |
| 2023-07-14 | 5.33 | $5.35 | 96200 |
| 2023-07-13 | 5.32 | $5.39 | 94502 |
| 2023-07-12 | 5.32 | $5.39 | 108036 |
| 2023-07-11 | 5.31 | $5.31 | 90900 |
| 2023-07-10 | 5.31 | $5.25 | 210110 |
| 2023-07-07 | 5.31 | $5.29 | 201311 |
| 2023-07-06 | 5.32 | $5.22 | 135045 |
| 2023-07-05 | 5.33 | $5.21 | 92028 |
| 2023-07-03 | 5.34 | $5.33 | 96211 |
| 2023-06-30 | 5.34 | $5.36 | 114059 |
| 2023-06-29 | 5.34 | $5.35 | 93600 |
| 2023-06-28 | 5.34 | $5.25 | 121714 |
| 2023-06-27 | 5.35 | $5.11 | 212300 |
| 2023-06-26 | 5.37 | $5.09 | 290330 |
| 2023-06-23 | 5.40 | $5.61 | 514138 |
| 2023-06-22 | 5.38 | $5.70 | 318600 |
| 2023-06-21 | 5.35 | $5.71 | 175538 |
| 2023-06-20 | 5.31 | $5.67 | 197800 |
| 2023-06-16 | 5.27 | $5.85 | 721220 |
| 2023-06-15 | 5.21 | $5.32 | 168007 |
| 2023-06-14 | 5.20 | $5.31 | 174700 |
| 2023-06-13 | 5.18 | $5.29 | 122100 |
| 2023-06-12 | 5.17 | $5.17 | 78500 |
| 2023-06-09 | 5.17 | $5.18 | 65403 |
| 2023-06-08 | 5.17 | $5.27 | 139300 |
| 2023-06-07 | 5.16 | $5.29 | 218050 |
| 2023-06-06 | 5.15 | $5.20 | 79200 |
| 2023-06-05 | 5.14 | $5.15 | 152100 |
| 2023-06-02 | 5.14 | $5.20 | 171973 |
| 2023-06-01 | 5.14 | $5.06 | 115700 |
| 2023-05-31 | 5.14 | $5.10 | 67348 |
| 2023-05-30 | 5.15 | $5.08 | 67400 |
| 2023-05-26 | 5.16 | $5.13 | 80906 |
| 2023-05-25 | 5.16 | $5.07 | 104500 |
| 2023-05-24 | 5.17 | $5.10 | 97300 |
| 2023-05-23 | 5.18 | $5.19 | 151520 |
| 2023-05-22 | 5.17 | $5.37 | 180800 |
| 2023-05-19 | 5.15 | $5.38 | 94500 |
| 2023-05-18 | 5.13 | $5.37 | 122300 |
| 2023-05-17 | 5.10 | $5.28 | 142617 |
| 2023-05-16 | 5.09 | $5.17 | 55030 |
| 2023-05-15 | 5.08 | $5.19 | 94123 |
| 2023-05-12 | 5.06 | $5.12 | 65130 |
| 2023-05-11 | 5.06 | $5.09 | 128222 |
| 2023-05-10 | 5.06 | $5.24 | 102215 |
| 2023-05-09 | 5.04 | $5.12 | 117115 |
| 2023-05-08 | 5.03 | $5.00 | 176152 |
| 2023-05-05 | 5.03 | $5.00 | 96842 |
| 2023-05-04 | 5.03 | $4.99 | 115813 |
| 2023-05-03 | 5.04 | $5.08 | 131100 |
| 2023-05-02 | 5.03 | $5.06 | 75827 |
| 2023-05-01 | 5.03 | $5.13 | 68700 |
| 2023-04-28 | 5.02 | $5.09 | 86129 |
| 2023-04-27 | 5.01 | $4.97 | 126200 |
| 2023-04-26 | 5.02 | $4.93 | 89400 |
| 2023-04-25 | 5.03 | $4.88 | 55943 |
| 2023-04-24 | 5.04 | $4.92 | 89100 |
| 2023-04-21 | 5.06 | $5.03 | 131800 |
| 2023-04-20 | 5.06 | $5.00 | 91814 |
| 2023-04-19 | 5.06 | $5.03 | 89406 |
| 2023-04-18 | 5.07 | $5.05 | 98119 |
| 2023-04-17 | 5.07 | $5.13 | 94490 |
| 2023-04-14 | 5.06 | $5.09 | 83832 |
| 2023-04-13 | 5.06 | $5.17 | 59409 |
| 2023-04-12 | 5.05 | $5.14 | 58239 |
| 2023-04-11 | 5.04 | $5.10 | 134107 |
| 2023-04-10 | 5.03 | $5.09 | 103900 |
| 2023-04-06 | 5.03 | $5.08 | 66100 |
| 2023-04-05 | 5.02 | $5.01 | 98007 |
| 2023-04-04 | 5.02 | $5.00 | 67200 |
| 2023-04-03 | 5.03 | $5.10 | 63724 |
| 2023-03-31 | 5.02 | $5.09 | 115000 |
| 2023-03-30 | 5.01 | $5.02 | 82400 |
| 2023-03-29 | 5.01 | $5.03 | 128027 |
| 2023-03-28 | 5.01 | $5.08 | 147817 |
| 2023-03-27 | 5.00 | $5.03 | 113300 |
| 2023-03-24 | 5.00 | $4.95 | 114500 |
| 2023-03-23 | 5.00 | $4.85 | 91800 |
| 2023-03-22 | 5.02 | $4.72 | 121119 |
| 2023-03-21 | 5.05 | $4.89 | 116600 |
| 2023-03-20 | 5.07 | $4.63 | 129919 |
| 2023-03-17 | 5.11 | $4.65 | 251900 |
| 2023-03-16 | 5.16 | $4.92 | 112700 |
| 2023-03-15 | 5.19 | $4.90 | 372700 |
| 2023-03-14 | 5.22 | $4.97 | 237110 |
| 2023-03-13 | 5.24 | $4.97 | 109127 |
| 2023-03-10 | 5.27 | $5.00 | 192913 |
| 2023-03-09 | 5.30 | $5.32 | 123601 |
| 2023-03-08 | 5.30 | $5.37 | 137680 |
| 2023-03-07 | 5.29 | $5.38 | 105600 |
| 2023-03-06 | 5.28 | $5.32 | 205000 |
| 2023-03-03 | 5.27 | $5.35 | 92500 |
| 2023-03-02 | 5.27 | $5.33 | 104500 |
| 2023-03-01 | 5.26 | $5.28 | 94700 |
| 2023-02-28 | 5.26 | $5.27 | 139800 |
| 2023-02-27 | 5.25 | $5.26 | 79800 |
| 2023-02-24 | 5.25 | $5.13 | 148100 |
| 2023-02-23 | 5.27 | $5.13 | 206700 |
| 2023-02-22 | 5.28 | $5.03 | 172000 |
| 2023-02-21 | 5.31 | $5.26 | 89700 |
| 2023-02-17 | 5.31 | $5.42 | 123500 |
| 2023-02-16 | 5.30 | $5.35 | 116800 |
| 2023-02-15 | 5.30 | $5.41 | 57327 |
| 2023-02-14 | 5.29 | $5.40 | 165849 |
| 2023-02-13 | 5.27 | $5.48 | 180500 |
| 2023-02-10 | 5.25 | $5.50 | 238700 |
| 2023-02-09 | 5.23 | $5.33 | 135200 |
| 2023-02-08 | 5.21 | $5.28 | 101526 |
| 2023-02-07 | 5.21 | $5.40 | 79717 |
| 2023-02-06 | 5.19 | $5.28 | 163040 |
| 2023-02-03 | 5.18 | $5.50 | 104323 |
| 2023-02-02 | 5.14 | $5.62 | 307100 |
| 2023-02-01 | 5.09 | $5.33 | 170737 |
| 2023-01-31 | 5.07 | $5.24 | 121400 |
| 2023-01-30 | 5.05 | $5.07 | 138532 |
| 2023-01-27 | 5.05 | $5.20 | 92800 |
| 2023-01-26 | 5.03 | $5.21 | 109529 |
| 2023-01-25 | 5.01 | $5.16 | 156800 |
| 2023-01-24 | 5.00 | $5.14 | 105709 |
| 2023-01-23 | 4.98 | $5.25 | 153937 |
| 2023-01-20 | 4.96 | $5.14 | 120500 |
| 2023-01-19 | 4.94 | $5.11 | 143016 |
| 2023-01-18 | 4.92 | $5.15 | 227500 |
| 2023-01-17 | 4.89 | $5.27 | 99603 |
| 2023-01-13 | 4.85 | $5.20 | 143942 |
| 2023-01-12 | 4.82 | $5.16 | 99700 |
| 2023-01-11 | 4.78 | $4.99 | 353500 |
| 2023-01-10 | 4.76 | $4.90 | 82413 |
| 2023-01-09 | 4.74 | $4.81 | 175026 |
| 2023-01-06 | 4.74 | $4.86 | 147727 |
| 2023-01-05 | 4.72 | $4.72 | 150923 |
| 2023-01-04 | 4.72 | $4.72 | 338832 |
| 2023-01-03 | 4.72 | $4.65 | 234500 |
| 2022-12-30 | 4.73 | $4.60 | 116741 |
| 2022-12-29 | 4.75 | $4.66 | 132900 |
| 2022-12-28 | 4.76 | $4.48 | 385405 |
| 2022-12-27 | 4.78 | $4.64 | 209144 |
| 2022-12-23 | 4.80 | $4.56 | 355411 |
| 2022-12-22 | 4.82 | $4.37 | 214400 |
| 2022-12-21 | 4.87 | $4.38 | 754124 |
| 2022-12-20 | 4.92 | $4.26 | 980500 |
| 2022-12-19 | 4.99 | $4.35 | 115324 |
| 2022-12-16 | 5.06 | $4.52 | 305100 |
| 2022-12-15 | 5.12 | $4.63 | 145239 |
| 2022-12-14 | 5.17 | $4.98 | 249037 |
| 2022-12-13 | 5.19 | $4.99 | 551024 |
| 2022-12-12 | 5.21 | $4.80 | 201400 |
| 2022-12-09 | 5.26 | $4.99 | 208943 |
| 2022-12-08 | 5.28 | $5.08 | 105900 |
| 2022-12-07 | 5.31 | $5.13 | 118100 |
| 2022-12-06 | 5.32 | $5.23 | 164700 |
| 2022-12-05 | 5.33 | $5.24 | 138315 |
| 2022-12-02 | 5.34 | $5.24 | 89801 |
| 2022-12-01 | 5.35 | $5.39 | 84312 |
| 2022-11-30 | 5.35 | $5.36 | 125400 |
| 2022-11-29 | 5.35 | $5.21 | 118300 |
| 2022-11-28 | 5.36 | $5.40 | 114500 |
| 2022-11-25 | 5.36 | $5.36 | 44900 |
| 2022-11-23 | 5.36 | $5.25 | 207242 |
| 2022-11-22 | 5.37 | $5.31 | 165533 |
| 2022-11-21 | 5.38 | $5.47 | 135800 |
| 2022-11-18 | 5.37 | $5.57 | 162800 |
| 2022-11-17 | 5.35 | $5.59 | 106005 |
| 2022-11-16 | 5.32 | $5.61 | 87300 |
| 2022-11-15 | 5.29 | $5.75 | 173900 |
| 2022-11-14 | 5.24 | $5.50 | 363005 |
| 2022-11-11 | 5.22 | $5.61 | 170828 |
| 2022-11-10 | 5.17 | $5.68 | 275400 |
| 2022-11-09 | 5.12 | $5.16 | 353500 |
| 2022-11-08 | 5.12 | $5.14 | 161617 |
| 2022-11-07 | 5.11 | $5.04 | 205600 |
| 2022-11-04 | 5.12 | $4.75 | 289600 |
| 2022-11-03 | 5.16 | $5.03 | 145500 |
| 2022-11-02 | 5.17 | $5.24 | 126596 |
| 2022-11-01 | 5.17 | $5.48 | 136600 |
| 2022-10-31 | 5.13 | $5.43 | 141732 |
| 2022-10-28 | 5.10 | $5.54 | 104633 |
| 2022-10-27 | 5.06 | $5.45 | 109500 |
| 2022-10-26 | 5.02 | $5.36 | 110500 |
| 2022-10-25 | 4.98 | $5.27 | 116400 |
| 2022-10-24 | 4.95 | $4.96 | 73100 |
| 2022-10-21 | 4.95 | $4.97 | 97300 |
| 2022-10-20 | 4.95 | $4.82 | 75730 |
| 2022-10-19 | 4.96 | $4.87 | 109900 |
| 2022-10-18 | 4.97 | $4.91 | 86417 |
| 2022-10-17 | 4.98 | $5.00 | 115638 |
| 2022-10-14 | 4.97 | $4.80 | 97600 |
| 2022-10-13 | 4.99 | $4.87 | 191230 |
| 2022-10-12 | 5.00 | $4.72 | 84716 |
| 2022-10-11 | 5.03 | $4.74 | 54403 |
| 2022-10-10 | 5.07 | $4.86 | 98600 |
| 2022-10-07 | 5.09 | $4.78 | 63600 |
| 2022-10-06 | 5.12 | $4.94 | 73000 |
| 2022-10-05 | 5.14 | $5.01 | 96108 |
| 2022-10-04 | 5.15 | $5.09 | 141326 |
| 2022-10-03 | 5.16 | $4.98 | 95300 |
| 2022-09-30 | 5.18 | $4.76 | 105245 |
| 2022-09-29 | 5.22 | $4.77 | 107132 |
| 2022-09-28 | 5.27 | $4.83 | 90900 |
| 2022-09-27 | 5.31 | $4.72 | 121100 |
| 2022-09-26 | 5.38 | $4.77 | 100200 |
| 2022-09-23 | 5.44 | $4.85 | 158200 |
| 2022-09-22 | 5.50 | $4.92 | 102002 |
| 2022-09-21 | 5.56 | $5.03 | 204600 |
| 2022-09-20 | 5.62 | $5.17 | 107913 |
| 2022-09-19 | 5.67 | $5.31 | 124307 |
| 2022-09-16 | 5.71 | $5.29 | 456500 |
| 2022-09-15 | 5.75 | $5.32 | 209700 |
| 2022-09-14 | 5.80 | $5.24 | 127046 |
| 2022-09-13 | 5.85 | $5.33 | 141823 |
| 2022-09-12 | 5.91 | $5.67 | 104900 |
| 2022-09-09 | 5.93 | $5.55 | 105200 |
| 2022-09-08 | 5.97 | $5.47 | 132349 |
| 2022-09-07 | 6.03 | $5.56 | 363000 |
| 2022-09-06 | 6.08 | $5.44 | 325600 |
| 2022-09-02 | 6.14 | $5.60 | 238100 |
| 2022-09-01 | 6.20 | $5.69 | 295900 |
| 2022-08-31 | 6.25 | $5.77 | 148935 |
| 2022-08-30 | 6.31 | $5.87 | 210100 |
| 2022-08-29 | 6.35 | $6.03 | 128300 |
| 2022-08-26 | 6.39 | $6.05 | 110400 |
| 2022-08-25 | 6.42 | $6.24 | 228600 |
| 2022-08-24 | 6.44 | $6.08 | 205826 |
| 2022-08-23 | 6.48 | $6.09 | 146900 |
| 2022-08-22 | 6.52 | $6.13 | 129500 |
| 2022-08-19 | 6.56 | $6.20 | 177100 |
| 2022-08-18 | 6.60 | $6.27 | 222400 |
| 2022-08-17 | 6.63 | $6.11 | 197600 |
| 2022-08-16 | 6.69 | $6.28 | 234815 |
| 2022-08-15 | 6.73 | $6.19 | 229300 |
| 2022-08-12 | 6.79 | $6.10 | 203826 |
| 2022-08-11 | 6.86 | $5.95 | 221185 |
| 2022-08-10 | 6.95 | $6.02 | 326582 |
| 2022-08-09 | 7.05 | $6.09 | 305933 |
| 2022-08-08 | 7.15 | $6.34 | 1.0M |
| 2022-08-05 | 7.24 | $7.66 | 253757 |
| 2022-08-04 | 7.19 | $7.39 | 218811 |
| 2022-08-03 | 7.17 | $7.65 | 146100 |
| 2022-08-02 | 7.12 | $7.59 | 160225 |
| 2022-08-01 | 7.08 | $7.54 | 105328 |
| 2022-07-29 | 7.03 | $7.46 | 137938 |
| 2022-07-28 | 6.98 | $7.49 | 106500 |
| 2022-07-27 | 6.93 | $7.40 | 145500 |
| 2022-07-26 | 6.88 | $7.13 | 110921 |
| 2022-07-25 | 6.85 | $7.13 | 83808 |
| 2022-07-22 | 6.82 | $7.13 | 155643 |
| 2022-07-21 | 6.79 | $7.16 | 122222 |
| 2022-07-20 | 6.75 | $7.19 | 148600 |
| 2022-07-19 | 6.70 | $7.10 | 204600 |
| 2022-07-18 | 6.66 | $6.87 | 178000 |
| 2022-07-15 | 6.64 | $6.83 | 210300 |
| 2022-07-14 | 6.62 | $6.74 | 221539 |
| 2022-07-13 | 6.61 | $6.80 | 350000 |
| 2022-07-12 | 6.59 | $7.12 | 480606 |
| 2022-07-11 | 6.53 | $6.82 | 209023 |
| 2022-07-08 | 6.50 | $7.03 | 228400 |
| 2022-07-07 | 6.44 | $7.01 | 562500 |
| 2022-07-06 | 6.38 | $6.77 | 393319 |
| 2022-07-05 | 6.34 | $6.91 | 347149 |
| 2022-07-01 | 6.28 | $6.76 | 226000 |
| 2022-06-30 | 6.23 | $6.76 | 517238 |
| 2022-06-29 | 6.18 | $6.52 | 364600 |
| 2022-06-28 | 6.14 | $6.66 | 700403 |
| 2022-06-27 | 6.09 | $6.62 | 504100 |
| 2022-06-24 | 6.03 | $6.33 | 7.7M |
| 2022-06-23 | 6.00 | $5.97 | 383400 |
| 2022-06-22 | 6.00 | $5.99 | 569100 |
| 2022-06-21 | 6.01 | $5.96 | 661300 |
| 2022-06-17 | 6.01 | $5.86 | 393400 |
| 2022-06-16 | 6.03 | $5.74 | 410504 |
| 2022-06-15 | 6.06 | $5.80 | 351700 |
| 2022-06-14 | 6.08 | $5.80 | 253900 |
| 2022-06-13 | 6.11 | $5.52 | 315800 |
| 2022-06-10 | 6.18 | $5.76 | 215349 |
| 2022-06-09 | 6.22 | $5.74 | 403802 |
| 2022-06-08 | 6.27 | $5.73 | 368737 |
| 2022-06-07 | 6.33 | $6.01 | 745741 |
| 2022-06-06 | 6.36 | $6.36 | 299341 |
| 2022-06-03 | 6.36 | $6.47 | 193700 |
| 2022-06-02 | 6.35 | $6.67 | 162044 |
| 2022-06-01 | 6.31 | $6.62 | 413317 |
| 2022-05-31 | 6.28 | $6.44 | 239300 |
| 2022-05-27 | 6.27 | $6.54 | 158126 |
| 2022-05-26 | 6.24 | $6.31 | 250324 |
| 2022-05-25 | 6.23 | $5.98 | 189300 |
| 2022-05-24 | 6.26 | $5.85 | 244616 |
| 2022-05-23 | 6.30 | $6.20 | 1.4M |
| 2022-05-20 | 6.31 | $6.24 | 151139 |
| 2022-05-19 | 6.32 | $6.25 | 157926 |
| 2022-05-18 | 6.32 | $6.30 | 141500 |
| 2022-05-17 | 6.33 | $6.49 | 208000 |
| 2022-05-16 | 6.31 | $6.31 | 223600 |
| 2022-05-13 | 6.31 | $6.31 | 505700 |
| 2022-05-12 | 6.31 | $6.46 | 374400 |
| 2022-05-11 | 6.29 | $6.27 | 579508 |
| 2022-05-10 | 6.29 | $6.21 | 509618 |
| 2022-05-09 | 6.30 | $5.77 | 424744 |
| 2022-05-06 | 6.36 | $5.92 | 562812 |
| 2022-05-05 | 6.41 | $5.99 | 1.1M |
| 2022-05-04 | 6.45 | $6.23 | 194600 |
| 2022-05-03 | 6.47 | $6.18 | 264950 |
| 2022-05-02 | 6.50 | $6.37 | 1.0M |
| 2022-04-29 | 6.52 | $6.27 | 296900 |
| 2022-04-28 | 6.54 | $6.30 | 367662 |
| 2022-04-27 | 6.57 | $6.06 | 151946 |
| 2022-04-26 | 6.62 | $6.10 | 155415 |
| 2022-04-25 | 6.68 | $6.32 | 201403 |
| 2022-04-22 | 6.71 | $6.35 | 195500 |
| 2022-04-21 | 6.75 | $6.61 | 143121 |
| 2022-04-20 | 6.77 | $6.71 | 176018 |
| 2022-04-19 | 6.77 | $6.63 | 300216 |
| 2022-04-18 | 6.79 | $6.21 | 351943 |
| 2022-04-14 | 6.85 | $6.68 | 198200 |
| 2022-04-13 | 6.87 | $6.66 | 148800 |
| 2022-04-12 | 6.89 | $6.62 | 205516 |
| 2022-04-11 | 6.92 | $6.57 | 282505 |
| 2022-04-08 | 6.95 | $6.63 | 139600 |
| 2022-04-07 | 6.99 | $6.74 | 158400 |
| 2022-04-06 | 7.02 | $6.77 | 210700 |
| 2022-04-05 | 7.04 | $6.79 | 168244 |
| 2022-04-04 | 7.07 | $6.96 | 199632 |
| 2022-04-01 | 7.08 | $6.87 | 290800 |
| 2022-03-31 | 7.10 | $6.81 | 447526 |
| 2022-03-30 | 7.13 | $6.95 | 271900 |
| 2022-03-29 | 7.15 | $7.18 | 328100 |
| 2022-03-28 | 7.15 | $6.89 | 483100 |
| 2022-03-25 | 7.17 | $6.79 | 880035 |
| 2022-03-24 | 7.22 | $7.42 | 276226 |
| 2022-03-23 | 7.19 | $7.19 | 269400 |
| 2022-03-22 | 7.19 | $7.42 | 203347 |
| 2022-03-21 | 7.17 | $7.26 | 207000 |
| 2022-03-18 | 7.16 | $7.27 | 575027 |
| 2022-03-17 | 7.15 | $7.16 | 211926 |
| 2022-03-16 | 7.15 | $7.14 | 296000 |
| 2022-03-15 | 7.15 | $7.17 | 313800 |
| 2022-03-14 | 7.15 | $6.55 | 664000 |
| 2022-03-11 | 7.21 | $7.29 | 393300 |
| 2022-03-10 | 7.20 | $7.37 | 218700 |
| 2022-03-09 | 7.18 | $7.47 | 415903 |
| 2022-03-08 | 7.15 | $6.90 | 569716 |
| 2022-03-07 | 7.18 | $6.67 | 357900 |
| 2022-03-04 | 7.23 | $7.50 | 396900 |
| 2022-03-03 | 7.21 | $7.72 | 207500 |
| 2022-03-02 | 7.15 | $7.54 | 314748 |
| 2022-03-01 | 7.11 | $7.24 | 243600 |
| 2022-02-28 | 7.10 | $7.12 | 173840 |
| 2022-02-25 | 7.09 | $7.14 | 110227 |
| 2022-02-24 | 7.09 | $6.98 | 219412 |
| 2022-02-23 | 7.10 | $6.97 | 153910 |
| 2022-02-22 | 7.11 | $7.17 | 909500 |
| 2022-02-18 | 7.11 | $7.42 | 255718 |
| 2022-02-17 | 7.08 | $7.43 | 275140 |
| 2022-02-16 | 7.04 | $7.66 | 310315 |
| 2022-02-15 | 6.97 | $7.56 | 336100 |
| 2022-02-14 | 6.91 | $7.14 | 261000 |
| 2022-02-11 | 6.89 | $7.08 | 232300 |
| 2022-02-10 | 6.87 | $7.13 | 168900 |
| 2022-02-09 | 6.84 | $7.17 | 364104 |
| 2022-02-08 | 6.80 | $7.12 | 383521 |
| 2022-02-07 | 6.77 | $6.88 | 221500 |
| 2022-02-04 | 6.76 | $6.80 | 624100 |
| 2022-02-03 | 6.76 | $6.67 | 279600 |
| 2022-02-02 | 6.77 | $6.79 | 307239 |
| 2022-02-01 | 6.76 | $6.67 | 284717 |
| 2022-01-31 | 6.77 | $6.46 | 160000 |
| 2022-01-28 | 6.81 | $6.20 | 178500 |
| 2022-01-27 | 6.87 | $6.21 | 239414 |
| 2022-01-26 | 6.94 | $6.43 | 300100 |
| 2022-01-25 | 6.99 | $6.28 | 283448 |
| 2022-01-24 | 7.07 | $6.27 | 364500 |
| 2022-01-21 | 7.15 | $6.33 | 354904 |
| 2022-01-20 | 7.24 | $6.46 | 215400 |
| 2022-01-19 | 7.32 | $6.44 | 221000 |
| 2022-01-18 | 7.41 | $6.76 | 373333 |
| 2022-01-14 | 7.48 | $6.92 | 234900 |
| 2022-01-13 | 7.54 | $7.24 | 205246 |
| 2022-01-12 | 7.57 | $7.28 | 341700 |
| 2022-01-11 | 7.60 | $7.25 | 301400 |
| 2022-01-10 | 7.64 | $7.08 | 339000 |
| 2022-01-07 | 7.70 | $7.22 | 242700 |
| 2022-01-06 | 7.75 | $7.65 | 269120 |
| 2022-01-05 | 7.76 | $7.43 | 332400 |
| 2022-01-04 | 7.79 | $7.62 | 444612 |
| 2022-01-03 | 7.81 | $7.78 | 256400 |
| 2021-12-31 | 7.81 | $7.62 | 201400 |
| 2021-12-30 | 7.83 | $7.64 | 201641 |
| 2021-12-29 | 7.85 | $7.66 | 180500 |
| 2021-12-28 | 7.87 | $7.64 | 186420 |
| 2021-12-27 | 7.90 | $7.68 | 319546 |
| 2021-12-23 | 7.92 | $7.68 | 245307 |
| 2021-12-22 | 7.94 | $7.52 | 161422 |
| 2021-12-21 | 7.99 | $7.43 | 268927 |
| 2021-12-20 | 8.05 | $7.14 | 840100 |
| 2021-12-17 | 8.14 | $7.38 | 591600 |
| 2021-12-16 | 8.22 | $7.76 | 348400 |
| 2021-12-15 | 8.27 | $8.12 | 616400 |
| 2021-12-14 | 8.29 | $8.52 | 1.1M |
| 2021-12-13 | 8.26 | $8.04 | 316731 |
| 2021-12-10 | 8.29 | $8.07 | 159700 |
| 2021-12-09 | 8.31 | $8.07 | 192431 |
| 2021-12-08 | 8.34 | $8.05 | 357500 |
| 2021-12-07 | 8.37 | $8.01 | 307000 |
| 2021-12-06 | 8.40 | $7.65 | 195422 |
| 2021-12-03 | 8.48 | $7.90 | 244500 |
| 2021-12-02 | 8.54 | $8.10 | 572500 |
| 2021-12-01 | 8.59 | $7.79 | 804312 |
| 2021-11-30 | 8.67 | $8.25 | 277913 |
| 2021-11-29 | 8.72 | $8.34 | 283043 |
| 2021-11-26 | 8.76 | $8.30 | 172811 |
| 2021-11-24 | 8.81 | $8.61 | 224719 |
| 2021-11-23 | 8.83 | $8.67 | 470500 |
| 2021-11-22 | 8.85 | $9.39 | 292104 |
| 2021-11-19 | 8.79 | $9.51 | 313800 |
| 2021-11-18 | 8.71 | $9.33 | 278615 |
| 2021-11-17 | 8.65 | $9.30 | 258623 |
| 2021-11-16 | 8.58 | $9.17 | 289100 |
| 2021-11-15 | 8.52 | $9.04 | 646925 |
| 2021-11-12 | 8.46 | $9.56 | 301345 |
| 2021-11-11 | 8.34 | $9.50 | 549501 |
| 2021-11-10 | 8.22 | $9.28 | 572400 |
| 2021-11-09 | 8.11 | $9.27 | 349029 |
| 2021-11-08 | 7.99 | $9.05 | 359886 |
| 2021-11-05 | 7.88 | $8.97 | 635636 |
| 2021-11-04 | 7.76 | $8.32 | 782847 |
| 2021-11-03 | 7.70 | $8.24 | 276940 |
| 2021-11-02 | 7.65 | $7.77 | 261151 |
| 2021-11-01 | 7.64 | $8.02 | 300415 |
| 2021-10-29 | 7.59 | $8.15 | 362400 |
| 2021-10-28 | 7.54 | $7.79 | 331624 |
| 2021-10-27 | 7.51 | $7.90 | 302297 |
| 2021-10-26 | 7.47 | $7.62 | 162106 |
| 2021-10-25 | 7.45 | $7.64 | 210307 |
| 2021-10-22 | 7.43 | $7.60 | 100919 |
| 2021-10-21 | 7.42 | $7.59 | 155380 |
| 2021-10-20 | 7.40 | $7.55 | 135274 |
| 2021-10-19 | 7.38 | $7.53 | 225600 |
| 2021-10-18 | 7.37 | $7.43 | 262115 |
| 2021-10-15 | 7.36 | $7.25 | 188400 |
| 2021-10-14 | 7.37 | $7.43 | 126532 |
| 2021-10-13 | 7.36 | $7.49 | 101800 |
| 2021-10-12 | 7.35 | $7.52 | 108022 |
| 2021-10-11 | 7.33 | $7.47 | 195497 |
| 2021-10-08 | 7.32 | $7.60 | 223346 |
| 2021-10-07 | 7.29 | $7.38 | 225100 |
| 2021-10-06 | 7.28 | $7.16 | 135200 |
| 2021-10-05 | 7.29 | $7.31 | 393400 |
| 2021-10-04 | 7.29 | $7.17 | 254714 |
| 2021-10-01 | 7.30 | $7.27 | 227400 |
| 2021-09-30 | 7.30 | $7.18 | 614100 |
| 2021-09-29 | 7.32 | $7.08 | 289100 |
| 2021-09-28 | 7.34 | $7.15 | 344300 |
| 2021-09-27 | 7.36 | $7.30 | 489738 |
| 2021-09-24 | 7.37 | $7.48 | 271922 |
| 2021-09-23 | 7.36 | $7.48 | 548654 |
| 2021-09-22 | 7.34 | $7.53 | 286962 |
| 2021-09-21 | 7.32 | $7.11 | 673634 |
| 2021-09-20 | 7.35 | $7.05 | 880538 |
| 2021-09-17 | 7.38 | $7.56 | 706427 |
| 2021-09-16 | 7.36 | $7.61 | 836000 |
| 2021-09-15 | 7.33 | $7.91 | 1.5M |
| 2021-09-14 | 7.27 | $8.20 | 540534 |
| 2021-09-13 | 7.18 | $7.68 | 480800 |
| 2021-09-10 | 7.12 | $7.71 | 431649 |
| 2021-09-09 | 7.06 | $7.81 | 505100 |
| 2021-09-08 | 6.98 | $7.53 | 652549 |
| 2021-09-07 | 6.92 | $7.59 | 597553 |
| 2021-09-03 | 6.85 | $7.37 | 266987 |
| 2021-09-02 | 6.80 | $7.32 | 432000 |
| 2021-09-01 | 6.74 | $7.07 | 211222 |
| 2021-08-31 | 6.71 | $7.23 | 641719 |
| 2021-08-30 | 6.66 | $7.07 | 300935 |
| 2021-08-27 | 6.61 | $7.06 | 391600 |
| 2021-08-26 | 6.56 | $6.96 | 135000 |
| 2021-08-25 | 6.52 | $6.99 | 255773 |
| 2021-08-24 | 6.47 | $6.89 | 215300 |
| 2021-08-23 | 6.43 | $6.89 | 787800 |
| 2021-08-20 | 6.38 | $6.63 | 139800 |
| 2021-08-19 | 6.35 | $6.53 | 199509 |
| 2021-08-18 | 6.34 | $6.61 | 234500 |
| 2021-08-17 | 6.31 | $6.71 | 282145 |
| 2021-08-16 | 6.26 | $6.81 | 323601 |
| 2021-08-13 | 6.21 | $6.84 | 385400 |
| 2021-08-12 | 6.14 | $6.89 | 512001 |
| 2021-08-11 | 6.06 | $6.63 | 740500 |
| 2021-08-10 | 6.00 | $6.57 | 1.1M |
| 2021-08-09 | 5.94 | $6.47 | 1.2M |
| 2021-08-06 | 5.89 | $5.94 | 181827 |
| 2021-08-05 | 5.88 | $5.79 | 81224 |
| 2021-08-04 | 5.89 | $5.78 | 253000 |
| 2021-08-03 | 5.90 | $5.95 | 306444 |
| 2021-08-02 | 5.90 | $5.96 | 371139 |
| 2021-07-30 | 5.89 | $5.97 | 174800 |
| 2021-07-29 | 5.88 | $5.98 | 181324 |
| 2021-07-28 | 5.87 | $5.90 | 161900 |
| 2021-07-27 | 5.87 | $5.90 | 217504 |
| 2021-07-26 | 5.87 | $5.96 | 403500 |
| 2021-07-23 | 5.86 | $5.98 | 146500 |
| 2021-07-22 | 5.84 | $5.92 | 139210 |
| 2021-07-21 | 5.84 | $5.94 | 322500 |
| 2021-07-20 | 5.82 | $5.75 | 229100 |
| 2021-07-19 | 5.83 | $5.57 | 330900 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
4.04
2026-07-16
Close Price
$3.97
Vol: 27760
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
3.04
Average
5.03
Maximum
9.09
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 4.04 | $3.97 | 27760 |
| 2026-07-15 | 4.05 | $3.97 | 210028 |
| 2026-07-14 | 4.06 | $3.93 | 131221 |
| 2026-07-13 | 4.07 | $4.07 | 316443 |
| 2026-07-10 | 4.08 | $3.91 | 147902 |
| 2026-07-09 | 4.10 | $4.07 | 109400 |
| 2026-07-08 | 4.10 | $4.05 | 236314 |
| 2026-07-07 | 4.11 | $4.06 | 136714 |
| 2026-07-06 | 4.12 | $4.10 | 171810 |
| 2026-07-02 | 4.12 | $4.11 | 154300 |
| 2026-07-01 | 4.13 | $4.19 | 149345 |
| 2026-06-30 | 4.13 | $4.11 | 248300 |
| 2026-06-29 | 4.14 | $4.09 | 491700 |
| 2026-06-26 | 4.15 | $4.20 | 1.4M |
| 2026-06-25 | 4.15 | $4.06 | 176800 |
| 2026-06-24 | 4.17 | $4.10 | 241600 |
| 2026-06-23 | 4.19 | $4.05 | 161125 |
| 2026-06-22 | 4.21 | $3.99 | 335240 |
| 2026-06-18 | 4.24 | $4.01 | 359112 |
| 2026-06-17 | 4.28 | $4.16 | 146942 |
| 2026-06-16 | 4.29 | $4.12 | 222300 |
| 2026-06-15 | 4.31 | $4.09 | 161600 |
| 2026-06-12 | 4.34 | $4.21 | 146847 |
| 2026-06-11 | 4.35 | $4.28 | 167150 |
| 2026-06-10 | 4.36 | $4.29 | 193032 |
| 2026-06-09 | 4.36 | $4.22 | 267900 |
| 2026-06-08 | 4.38 | $4.25 | 193205 |
| 2026-06-05 | 4.38 | $4.24 | 179416 |
| 2026-06-04 | 4.39 | $4.34 | 185217 |
| 2026-06-03 | 4.39 | $4.33 | 311700 |
| 2026-06-02 | 4.39 | $4.53 | 236707 |
| 2026-06-01 | 4.37 | $4.51 | 148200 |
| 2026-05-29 | 4.34 | $4.51 | 212315 |
| 2026-05-28 | 4.32 | $4.53 | 278500 |
| 2026-05-27 | 4.29 | $4.51 | 234600 |
| 2026-05-26 | 4.26 | $4.34 | 236228 |
| 2026-05-22 | 4.25 | $4.44 | 373849 |
| 2026-05-21 | 4.22 | $4.37 | 176228 |
| 2026-05-20 | 4.20 | $4.43 | 233432 |
| 2026-05-19 | 4.17 | $4.31 | 258636 |
| 2026-05-18 | 4.16 | $4.23 | 239839 |
| 2026-05-15 | 4.15 | $4.12 | 456538 |
| 2026-05-14 | 4.16 | $4.25 | 342507 |
| 2026-05-13 | 4.15 | $4.26 | 385033 |
| 2026-05-12 | 4.14 | $4.24 | 561487 |
| 2026-05-11 | 4.13 | $4.14 | 314252 |
| 2026-05-08 | 4.13 | $4.04 | 399700 |
| 2026-05-07 | 4.13 | $4.17 | 149385 |
| 2026-05-06 | 4.13 | $4.14 | 172200 |
| 2026-05-05 | 4.13 | $4.16 | 106218 |
| 2026-05-04 | 4.12 | $4.12 | 200320 |
| 2026-05-01 | 4.12 | $4.11 | 124121 |
| 2026-04-30 | 4.12 | $4.08 | 136300 |
| 2026-04-29 | 4.12 | $4.04 | 176152 |
| 2026-04-28 | 4.12 | $4.12 | 149448 |
| 2026-04-27 | 4.11 | $4.07 | 133600 |
| 2026-04-24 | 4.11 | $4.12 | 200117 |
| 2026-04-23 | 4.10 | $4.01 | 217644 |
| 2026-04-22 | 4.10 | $4.26 | 158425 |
| 2026-04-21 | 4.08 | $4.23 | 158531 |
| 2026-04-20 | 4.06 | $4.33 | 216956 |
| 2026-04-17 | 4.02 | $4.28 | 269201 |
| 2026-04-16 | 3.99 | $4.17 | 154139 |
| 2026-04-15 | 3.97 | $4.10 | 194642 |
| 2026-04-14 | 3.95 | $4.07 | 191100 |
| 2026-04-13 | 3.94 | $4.08 | 226900 |
| 2026-04-10 | 3.92 | $3.94 | 174439 |
| 2026-04-09 | 3.92 | $4.00 | 237784 |
| 2026-04-08 | 3.91 | $4.07 | 172700 |
| 2026-04-07 | 3.90 | $3.94 | 198751 |
| 2026-04-06 | 3.90 | $3.95 | 206024 |
| 2026-04-02 | 3.91 | $3.96 | 292433 |
| 2026-04-01 | 3.91 | $3.84 | 178200 |
| 2026-03-31 | 3.93 | $3.84 | 235100 |
| 2026-03-30 | 3.96 | $3.83 | 208400 |
| 2026-03-27 | 3.99 | $3.76 | 198500 |
| 2026-03-26 | 4.04 | $3.87 | 183948 |
| 2026-03-25 | 4.08 | $3.92 | 197500 |
| 2026-03-24 | 4.11 | $3.94 | 268303 |
| 2026-03-23 | 4.15 | $3.96 | 319251 |
| 2026-03-20 | 4.19 | $3.82 | 414242 |
| 2026-03-19 | 4.25 | $3.85 | 263900 |
| 2026-03-18 | 4.30 | $3.91 | 261689 |
| 2026-03-17 | 4.36 | $4.01 | 267435 |
| 2026-03-16 | 4.41 | $3.98 | 282623 |
| 2026-03-13 | 4.46 | $4.02 | 338400 |
| 2026-03-12 | 4.51 | $4.01 | 233500 |
| 2026-03-11 | 4.57 | $4.15 | 335236 |
| 2026-03-10 | 4.62 | $4.18 | 324300 |
| 2026-03-09 | 4.67 | $4.27 | 555323 |
| 2026-03-06 | 4.72 | $4.53 | 335709 |
| 2026-03-05 | 4.75 | $4.76 | 244151 |
| 2026-03-04 | 4.75 | $4.85 | 157116 |
| 2026-03-03 | 4.75 | $4.77 | 280500 |
| 2026-03-02 | 4.77 | $4.84 | 329800 |
| 2026-02-27 | 4.78 | $4.81 | 597222 |
| 2026-02-26 | 4.79 | $4.78 | 292199 |
| 2026-02-25 | 4.82 | $4.69 | 237507 |
| 2026-02-24 | 4.85 | $4.62 | 281125 |
| 2026-02-23 | 4.90 | $4.45 | 423449 |
| 2026-02-20 | 4.97 | $4.76 | 256850 |
| 2026-02-19 | 5.02 | $4.66 | 254031 |
| 2026-02-18 | 5.08 | $4.67 | 280290 |
| 2026-02-17 | 5.14 | $4.59 | 321629 |
| 2026-02-13 | 5.22 | $4.74 | 645769 |
| 2026-02-12 | 5.29 | $4.56 | 481318 |
| 2026-02-11 | 5.38 | $4.73 | 507300 |
| 2026-02-10 | 5.46 | $5.15 | 382823 |
| 2026-02-09 | 5.51 | $5.22 | 447600 |
| 2026-02-06 | 5.55 | $5.24 | 330101 |
| 2026-02-05 | 5.60 | $5.10 | 319162 |
| 2026-02-04 | 5.66 | $5.29 | 426207 |
| 2026-02-03 | 5.71 | $5.41 | 394976 |
| 2026-02-02 | 5.74 | $5.72 | 195372 |
| 2026-01-30 | 5.75 | $5.57 | 218526 |
| 2026-01-29 | 5.77 | $5.59 | 232123 |
| 2026-01-28 | 5.80 | $5.75 | 243043 |
| 2026-01-27 | 5.80 | $5.75 | 194900 |
| 2026-01-26 | 5.81 | $5.72 | 320543 |
| 2026-01-23 | 5.82 | $5.62 | 230323 |
| 2026-01-22 | 5.85 | $5.67 | 383598 |
| 2026-01-21 | 5.87 | $5.63 | 438042 |
| 2026-01-20 | 5.89 | $5.58 | 453088 |
| 2026-01-16 | 5.92 | $5.89 | 255702 |
| 2026-01-15 | 5.93 | $6.08 | 296853 |
| 2026-01-14 | 5.91 | $6.08 | 146420 |
| 2026-01-13 | 5.89 | $5.99 | 225615 |
| 2026-01-12 | 5.88 | $6.02 | 249518 |
| 2026-01-09 | 5.87 | $5.90 | 204300 |
| 2026-01-08 | 5.87 | $5.95 | 300500 |
| 2026-01-07 | 5.87 | $5.82 | 317730 |
| 2026-01-06 | 5.88 | $5.87 | 193323 |
| 2026-01-05 | 5.89 | $5.87 | 406090 |
| 2026-01-02 | 5.89 | $5.58 | 289540 |
| 2025-12-31 | 5.93 | $5.78 | 191200 |
| 2025-12-30 | 5.94 | $5.76 | 290700 |
| 2025-12-29 | 5.95 | $6.06 | 403633 |
| 2025-12-26 | 5.93 | $5.92 | 135900 |
| 2025-12-24 | 5.92 | $5.93 | 126200 |
| 2025-12-23 | 5.91 | $5.94 | 185024 |
| 2025-12-22 | 5.89 | $5.90 | 253754 |
| 2025-12-19 | 5.88 | $5.92 | 387618 |
| 2025-12-18 | 5.85 | $5.97 | 220935 |
| 2025-12-17 | 5.82 | $5.85 | 158100 |
| 2025-12-16 | 5.80 | $6.01 | 255500 |
| 2025-12-15 | 5.75 | $5.98 | 557355 |
| 2025-12-12 | 5.71 | $6.05 | 397136 |
| 2025-12-11 | 5.65 | $6.00 | 553648 |
| 2025-12-10 | 5.60 | $6.10 | 794624 |
| 2025-12-09 | 5.54 | $6.04 | 416800 |
| 2025-12-08 | 5.47 | $5.94 | 432521 |
| 2025-12-05 | 5.41 | $5.97 | 342161 |
| 2025-12-04 | 5.35 | $5.77 | 296310 |
| 2025-12-03 | 5.31 | $5.65 | 403936 |
| 2025-12-02 | 5.28 | $5.49 | 216446 |
| 2025-12-01 | 5.27 | $5.32 | 218719 |
| 2025-11-28 | 5.27 | $5.38 | 122700 |
| 2025-11-26 | 5.27 | $5.35 | 194513 |
| 2025-11-25 | 5.27 | $5.29 | 147119 |
| 2025-11-24 | 5.29 | $5.24 | 159600 |
| 2025-11-21 | 5.30 | $5.13 | 217600 |
| 2025-11-20 | 5.33 | $5.01 | 258145 |
| 2025-11-19 | 5.38 | $5.11 | 142296 |
| 2025-11-18 | 5.42 | $5.14 | 203713 |
| 2025-11-17 | 5.45 | $5.14 | 298400 |
| 2025-11-14 | 5.49 | $5.25 | 188700 |
| 2025-11-13 | 5.52 | $5.25 | 298713 |
| 2025-11-12 | 5.55 | $5.41 | 301120 |
| 2025-11-11 | 5.57 | $5.20 | 289155 |
| 2025-11-10 | 5.60 | $5.20 | 404030 |
| 2025-11-07 | 5.64 | $5.25 | 565400 |
| 2025-11-06 | 5.67 | $5.79 | 247227 |
| 2025-11-05 | 5.65 | $5.85 | 285113 |
| 2025-11-04 | 5.63 | $5.91 | 608100 |
| 2025-11-03 | 5.59 | $6.07 | 589435 |
| 2025-10-31 | 5.54 | $5.51 | 212310 |
| 2025-10-30 | 5.54 | $5.47 | 171996 |
| 2025-10-29 | 5.55 | $5.53 | 338700 |
| 2025-10-28 | 5.56 | $5.67 | 170553 |
| 2025-10-27 | 5.55 | $5.58 | 268500 |
| 2025-10-24 | 5.55 | $5.68 | 128533 |
| 2025-10-23 | 5.54 | $5.56 | 167198 |
| 2025-10-22 | 5.54 | $5.50 | 178136 |
| 2025-10-21 | 5.55 | $5.62 | 186407 |
| 2025-10-20 | 5.55 | $5.63 | 163400 |
| 2025-10-17 | 5.55 | $5.42 | 201705 |
| 2025-10-16 | 5.57 | $5.45 | 261143 |
| 2025-10-15 | 5.59 | $5.58 | 189100 |
| 2025-10-14 | 5.59 | $5.46 | 233300 |
| 2025-10-13 | 5.60 | $5.34 | 295900 |
| 2025-10-10 | 5.63 | $5.26 | 312700 |
| 2025-10-09 | 5.66 | $5.52 | 345000 |
| 2025-10-08 | 5.66 | $5.67 | 204020 |
| 2025-10-07 | 5.65 | $5.61 | 139898 |
| 2025-10-06 | 5.65 | $5.64 | 210000 |
| 2025-10-03 | 5.64 | $5.77 | 160000 |
| 2025-10-02 | 5.61 | $5.65 | 182900 |
| 2025-10-01 | 5.59 | $5.78 | 214255 |
| 2025-09-30 | 5.56 | $5.75 | 193500 |
| 2025-09-29 | 5.53 | $5.66 | 368817 |
| 2025-09-26 | 5.50 | $5.97 | 310935 |
| 2025-09-25 | 5.44 | $5.76 | 236000 |
| 2025-09-24 | 5.40 | $5.71 | 282000 |
| 2025-09-23 | 5.36 | $5.64 | 276800 |
| 2025-09-22 | 5.32 | $5.62 | 339495 |
| 2025-09-19 | 5.28 | $5.38 | 444042 |
| 2025-09-18 | 5.26 | $5.54 | 215700 |
| 2025-09-17 | 5.23 | $5.38 | 278717 |
| 2025-09-16 | 5.20 | $5.33 | 122100 |
| 2025-09-15 | 5.18 | $5.36 | 204300 |
| 2025-09-12 | 5.15 | $5.24 | 149824 |
| 2025-09-11 | 5.14 | $5.24 | 282915 |
| 2025-09-10 | 5.12 | $5.21 | 217404 |
| 2025-09-09 | 5.10 | $5.15 | 126627 |
| 2025-09-08 | 5.09 | $5.24 | 250508 |
| 2025-09-05 | 5.07 | $5.24 | 192730 |
| 2025-09-04 | 5.04 | $5.29 | 167641 |
| 2025-09-03 | 5.00 | $5.17 | 186700 |
| 2025-09-02 | 4.97 | $5.16 | 218512 |
| 2025-08-29 | 4.93 | $5.17 | 161715 |
| 2025-08-28 | 4.89 | $5.12 | 168469 |
| 2025-08-27 | 4.85 | $4.96 | 99010 |
| 2025-08-26 | 4.82 | $5.00 | 177041 |
| 2025-08-25 | 4.79 | $5.06 | 225817 |
| 2025-08-22 | 4.74 | $5.03 | 195253 |
| 2025-08-21 | 4.70 | $4.81 | 130571 |
| 2025-08-20 | 4.68 | $4.85 | 160523 |
| 2025-08-19 | 4.65 | $4.85 | 186006 |
| 2025-08-18 | 4.62 | $4.89 | 174727 |
| 2025-08-15 | 4.59 | $4.86 | 193441 |
| 2025-08-14 | 4.56 | $4.97 | 167401 |
| 2025-08-13 | 4.51 | $5.04 | 349795 |
| 2025-08-12 | 4.46 | $5.03 | 439800 |
| 2025-08-11 | 4.41 | $4.74 | 688412 |
| 2025-08-08 | 4.39 | $4.44 | 467106 |
| 2025-08-07 | 4.39 | $4.20 | 564400 |
| 2025-08-06 | 4.43 | $4.23 | 280700 |
| 2025-08-05 | 4.46 | $4.24 | 370510 |
| 2025-08-04 | 4.50 | $4.29 | 203933 |
| 2025-08-01 | 4.54 | $4.20 | 248051 |
| 2025-07-31 | 4.58 | $4.31 | 187000 |
| 2025-07-30 | 4.63 | $4.31 | 127106 |
| 2025-07-29 | 4.67 | $4.34 | 324402 |
| 2025-07-28 | 4.72 | $4.55 | 157300 |
| 2025-07-25 | 4.74 | $4.53 | 133047 |
| 2025-07-24 | 4.77 | $4.55 | 195100 |
| 2025-07-23 | 4.79 | $4.69 | 148704 |
| 2025-07-22 | 4.81 | $4.53 | 308800 |
| 2025-07-21 | 4.83 | $4.67 | 178300 |
| 2025-07-18 | 4.85 | $4.66 | 117584 |
| 2025-07-17 | 4.86 | $4.68 | 147900 |
| 2025-07-16 | 4.88 | $4.74 | 202800 |
| 2025-07-15 | 4.89 | $4.78 | 221400 |
| 2025-07-14 | 4.89 | $4.86 | 197321 |
| 2025-07-11 | 4.89 | $4.81 | 211143 |
| 2025-07-10 | 4.89 | $5.04 | 190381 |
| 2025-07-09 | 4.87 | $5.04 | 248217 |
| 2025-07-08 | 4.85 | $5.21 | 324218 |
| 2025-07-07 | 4.80 | $5.00 | 453579 |
| 2025-07-03 | 4.78 | $5.11 | 231100 |
| 2025-07-02 | 4.75 | $4.99 | 396108 |
| 2025-07-01 | 4.72 | $4.80 | 281037 |
| 2025-06-30 | 4.72 | $4.80 | 332700 |
| 2025-06-27 | 4.71 | $4.65 | 457400 |
| 2025-06-26 | 4.72 | $4.62 | 205386 |
| 2025-06-25 | 4.73 | $4.68 | 203634 |
| 2025-06-24 | 4.74 | $4.75 | 131520 |
| 2025-06-23 | 4.73 | $4.68 | 155600 |
| 2025-06-20 | 4.74 | $4.55 | 229502 |
| 2025-06-18 | 4.76 | $4.74 | 150400 |
| 2025-06-17 | 4.76 | $4.75 | 96900 |
| 2025-06-16 | 4.76 | $4.77 | 94400 |
| 2025-06-13 | 4.76 | $4.73 | 107200 |
| 2025-06-12 | 4.76 | $4.78 | 116645 |
| 2025-06-11 | 4.76 | $4.82 | 255936 |
| 2025-06-10 | 4.76 | $4.83 | 109100 |
| 2025-06-09 | 4.75 | $4.70 | 180670 |
| 2025-06-06 | 4.76 | $4.82 | 192942 |
| 2025-06-05 | 4.75 | $4.71 | 192161 |
| 2025-06-04 | 4.75 | $4.69 | 272700 |
| 2025-06-03 | 4.74 | $4.85 | 295625 |
| 2025-06-02 | 4.72 | $4.83 | 200336 |
| 2025-05-30 | 4.70 | $4.72 | 116000 |
| 2025-05-29 | 4.68 | $4.68 | 106500 |
| 2025-05-28 | 4.66 | $4.68 | 145739 |
| 2025-05-27 | 4.63 | $4.83 | 294492 |
| 2025-05-23 | 4.59 | $4.61 | 182600 |
| 2025-05-22 | 4.56 | $4.69 | 184216 |
| 2025-05-21 | 4.52 | $4.76 | 139219 |
| 2025-05-20 | 4.47 | $4.84 | 174104 |
| 2025-05-19 | 4.40 | $4.74 | 246035 |
| 2025-05-16 | 4.34 | $4.90 | 488796 |
| 2025-05-15 | 4.26 | $4.80 | 362100 |
| 2025-05-14 | 4.18 | $4.95 | 272002 |
| 2025-05-13 | 4.08 | $4.82 | 214753 |
| 2025-05-12 | 3.99 | $4.80 | 572849 |
| 2025-05-09 | 3.89 | $4.64 | 568700 |
| 2025-05-08 | 3.81 | $4.00 | 143172 |
| 2025-05-07 | 3.78 | $3.95 | 85921 |
| 2025-05-06 | 3.75 | $3.97 | 111700 |
| 2025-05-05 | 3.73 | $3.87 | 92702 |
| 2025-05-02 | 3.71 | $3.90 | 79300 |
| 2025-05-01 | 3.68 | $3.80 | 79629 |
| 2025-04-30 | 3.67 | $3.88 | 125114 |
| 2025-04-29 | 3.65 | $3.84 | 142226 |
| 2025-04-28 | 3.64 | $3.66 | 66910 |
| 2025-04-25 | 3.64 | $3.63 | 56000 |
| 2025-04-24 | 3.65 | $3.67 | 79040 |
| 2025-04-23 | 3.65 | $3.67 | 80049 |
| 2025-04-22 | 3.65 | $3.64 | 77020 |
| 2025-04-21 | 3.66 | $3.55 | 106900 |
| 2025-04-17 | 3.67 | $3.72 | 115820 |
| 2025-04-16 | 3.67 | $3.70 | 102034 |
| 2025-04-15 | 3.67 | $3.53 | 94200 |
| 2025-04-14 | 3.69 | $3.52 | 102443 |
| 2025-04-11 | 3.71 | $3.45 | 95528 |
| 2025-04-10 | 3.74 | $3.54 | 112847 |
| 2025-04-09 | 3.75 | $3.61 | 134407 |
| 2025-04-08 | 3.76 | $3.61 | 139688 |
| 2025-04-07 | 3.76 | $3.67 | 142800 |
| 2025-04-04 | 3.76 | $3.75 | 122900 |
| 2025-04-03 | 3.75 | $3.74 | 157303 |
| 2025-04-02 | 3.74 | $4.02 | 125100 |
| 2025-04-01 | 3.69 | $3.93 | 110700 |
| 2025-03-31 | 3.65 | $3.91 | 242908 |
| 2025-03-28 | 3.61 | $4.00 | 160600 |
| 2025-03-27 | 3.55 | $3.77 | 286170 |
| 2025-03-26 | 3.51 | $3.70 | 148500 |
| 2025-03-25 | 3.48 | $3.66 | 81468 |
| 2025-03-24 | 3.45 | $3.71 | 189806 |
| 2025-03-21 | 3.41 | $3.73 | 256349 |
| 2025-03-20 | 3.36 | $3.72 | 113700 |
| 2025-03-19 | 3.31 | $3.71 | 114047 |
| 2025-03-18 | 3.26 | $3.66 | 125835 |
| 2025-03-17 | 3.22 | $3.50 | 143400 |
| 2025-03-14 | 3.18 | $3.36 | 130000 |
| 2025-03-13 | 3.16 | $3.27 | 157200 |
| 2025-03-12 | 3.15 | $3.29 | 110702 |
| 2025-03-11 | 3.13 | $3.36 | 87806 |
| 2025-03-10 | 3.11 | $3.24 | 144000 |
| 2025-03-07 | 3.10 | $3.30 | 110220 |
| 2025-03-06 | 3.09 | $3.10 | 68100 |
| 2025-03-05 | 3.09 | $2.98 | 111511 |
| 2025-03-04 | 3.10 | $2.99 | 89600 |
| 2025-03-03 | 3.12 | $3.01 | 99733 |
| 2025-02-28 | 3.13 | $3.13 | 91500 |
| 2025-02-27 | 3.14 | $3.07 | 71300 |
| 2025-02-26 | 3.15 | $3.11 | 63716 |
| 2025-02-25 | 3.15 | $3.07 | 174800 |
| 2025-02-24 | 3.16 | $3.05 | 96500 |
| 2025-02-21 | 3.18 | $3.06 | 64215 |
| 2025-02-20 | 3.19 | $3.10 | 40311 |
| 2025-02-19 | 3.20 | $3.16 | 41835 |
| 2025-02-18 | 3.21 | $3.16 | 66016 |
| 2025-02-14 | 3.21 | $3.19 | 52100 |
| 2025-02-13 | 3.21 | $3.22 | 68520 |
| 2025-02-12 | 3.21 | $3.15 | 43324 |
| 2025-02-11 | 3.22 | $3.22 | 75700 |
| 2025-02-10 | 3.22 | $3.28 | 61038 |
| 2025-02-07 | 3.21 | $3.22 | 66200 |
| 2025-02-06 | 3.21 | $3.20 | 72200 |
| 2025-02-05 | 3.21 | $3.23 | 88313 |
| 2025-02-04 | 3.20 | $3.29 | 119041 |
| 2025-02-03 | 3.19 | $3.29 | 181618 |
| 2025-01-31 | 3.18 | $3.06 | 93100 |
| 2025-01-30 | 3.20 | $3.08 | 79600 |
| 2025-01-29 | 3.21 | $3.23 | 49544 |
| 2025-01-28 | 3.21 | $3.21 | 69100 |
| 2025-01-27 | 3.21 | $3.26 | 77109 |
| 2025-01-24 | 3.21 | $3.24 | 66300 |
| 2025-01-23 | 3.21 | $3.23 | 78519 |
| 2025-01-22 | 3.21 | $3.21 | 96033 |
| 2025-01-21 | 3.22 | $3.26 | 60038 |
| 2025-01-17 | 3.22 | $3.20 | 65938 |
| 2025-01-16 | 3.22 | $3.25 | 91700 |
| 2025-01-15 | 3.23 | $3.24 | 93249 |
| 2025-01-14 | 3.24 | $3.10 | 116000 |
| 2025-01-13 | 3.26 | $3.10 | 160003 |
| 2025-01-10 | 3.28 | $3.03 | 142900 |
| 2025-01-08 | 3.32 | $3.13 | 102300 |
| 2025-01-07 | 3.35 | $3.18 | 251700 |
| 2025-01-06 | 3.38 | $3.24 | 101414 |
| 2025-01-03 | 3.40 | $3.30 | 134183 |
| 2025-01-02 | 3.42 | $3.25 | 85100 |
| 2024-12-31 | 3.45 | $3.34 | 228400 |
| 2024-12-30 | 3.47 | $3.34 | 71436 |
| 2024-12-27 | 3.49 | $3.34 | 93800 |
| 2024-12-26 | 3.51 | $3.38 | 78735 |
| 2024-12-24 | 3.53 | $3.35 | 46000 |
| 2024-12-23 | 3.55 | $3.33 | 80505 |
| 2024-12-20 | 3.58 | $3.35 | 245137 |
| 2024-12-19 | 3.60 | $3.45 | 107002 |
| 2024-12-18 | 3.62 | $3.38 | 122600 |
| 2024-12-17 | 3.64 | $3.51 | 92600 |
| 2024-12-16 | 3.65 | $3.55 | 52452 |
| 2024-12-13 | 3.65 | $3.63 | 68800 |
| 2024-12-12 | 3.64 | $3.66 | 104800 |
| 2024-12-11 | 3.63 | $3.77 | 159000 |
| 2024-12-10 | 3.61 | $3.72 | 63849 |
| 2024-12-09 | 3.59 | $3.68 | 95945 |
| 2024-12-06 | 3.57 | $3.66 | 82724 |
| 2024-12-05 | 3.55 | $3.65 | 89028 |
| 2024-12-04 | 3.53 | $3.69 | 104849 |
| 2024-12-03 | 3.51 | $3.68 | 103130 |
| 2024-12-02 | 3.48 | $3.80 | 105500 |
| 2024-11-29 | 3.44 | $3.69 | 72800 |
| 2024-11-27 | 3.41 | $3.66 | 62400 |
| 2024-11-26 | 3.37 | $3.60 | 62110 |
| 2024-11-25 | 3.34 | $3.57 | 119900 |
| 2024-11-22 | 3.31 | $3.53 | 146202 |
| 2024-11-21 | 3.28 | $3.34 | 80818 |
| 2024-11-20 | 3.27 | $3.25 | 76025 |
| 2024-11-19 | 3.27 | $3.26 | 72500 |
| 2024-11-18 | 3.26 | $3.30 | 101455 |
| 2024-11-15 | 3.25 | $3.35 | 100144 |
| 2024-11-14 | 3.24 | $3.34 | 90154 |
| 2024-11-13 | 3.22 | $3.35 | 134900 |
| 2024-11-12 | 3.21 | $3.37 | 149900 |
| 2024-11-11 | 3.19 | $3.31 | 149400 |
| 2024-11-08 | 3.17 | $3.35 | 226018 |
| 2024-11-07 | 3.15 | $3.33 | 109725 |
| 2024-11-06 | 3.13 | $3.35 | 214700 |
| 2024-11-05 | 3.11 | $3.13 | 58912 |
| 2024-11-04 | 3.11 | $3.09 | 58201 |
| 2024-11-01 | 3.11 | $3.08 | 67909 |
| 2024-10-31 | 3.12 | $3.07 | 64105 |
| 2024-10-30 | 3.13 | $3.14 | 68128 |
| 2024-10-29 | 3.13 | $3.11 | 57200 |
| 2024-10-28 | 3.13 | $3.16 | 68016 |
| 2024-10-25 | 3.13 | $3.07 | 102100 |
| 2024-10-24 | 3.14 | $3.07 | 58400 |
| 2024-10-23 | 3.15 | $3.07 | 60100 |
| 2024-10-22 | 3.16 | $3.07 | 83200 |
| 2024-10-21 | 3.17 | $3.07 | 96900 |
| 2024-10-18 | 3.19 | $3.15 | 84600 |
| 2024-10-17 | 3.19 | $3.18 | 69500 |
| 2024-10-16 | 3.19 | $3.22 | 80932 |
| 2024-10-15 | 3.19 | $3.15 | 82500 |
| 2024-10-14 | 3.20 | $3.16 | 45020 |
| 2024-10-11 | 3.21 | $3.17 | 68800 |
| 2024-10-10 | 3.21 | $3.14 | 55600 |
| 2024-10-09 | 3.22 | $3.16 | 48048 |
| 2024-10-08 | 3.23 | $3.17 | 69805 |
| 2024-10-07 | 3.23 | $3.17 | 89600 |
| 2024-10-04 | 3.24 | $3.25 | 171036 |
| 2024-10-03 | 3.24 | $3.24 | 63349 |
| 2024-10-02 | 3.24 | $3.19 | 289230 |
| 2024-10-01 | 3.24 | $3.27 | 39342 |
| 2024-09-30 | 3.24 | $3.30 | 40400 |
| 2024-09-27 | 3.23 | $3.32 | 60500 |
| 2024-09-26 | 3.23 | $3.22 | 93100 |
| 2024-09-25 | 3.23 | $3.15 | 129800 |
| 2024-09-24 | 3.24 | $3.15 | 102500 |
| 2024-09-23 | 3.25 | $3.19 | 71200 |
| 2024-09-20 | 3.27 | $3.17 | 337143 |
| 2024-09-19 | 3.28 | $3.26 | 100300 |
| 2024-09-18 | 3.28 | $3.30 | 59416 |
| 2024-09-17 | 3.28 | $3.37 | 64833 |
| 2024-09-16 | 3.28 | $3.37 | 103428 |
| 2024-09-13 | 3.27 | $3.19 | 102832 |
| 2024-09-12 | 3.28 | $3.16 | 97400 |
| 2024-09-11 | 3.29 | $3.20 | 81506 |
| 2024-09-10 | 3.30 | $3.23 | 40900 |
| 2024-09-09 | 3.31 | $3.26 | 93817 |
| 2024-09-06 | 3.31 | $3.16 | 111071 |
| 2024-09-05 | 3.33 | $3.22 | 82638 |
| 2024-09-04 | 3.34 | $3.22 | 54200 |
| 2024-09-03 | 3.34 | $3.24 | 77044 |
| 2024-08-30 | 3.35 | $3.50 | 59849 |
| 2024-08-29 | 3.33 | $3.47 | 76241 |
| 2024-08-28 | 3.31 | $3.41 | 38000 |
| 2024-08-27 | 3.30 | $3.39 | 29341 |
| 2024-08-26 | 3.29 | $3.41 | 62800 |
| 2024-08-23 | 3.28 | $3.40 | 97100 |
| 2024-08-22 | 3.27 | $3.30 | 42645 |
| 2024-08-21 | 3.27 | $3.28 | 89500 |
| 2024-08-20 | 3.27 | $3.26 | 67049 |
| 2024-08-19 | 3.28 | $3.35 | 87975 |
| 2024-08-16 | 3.28 | $3.29 | 168311 |
| 2024-08-15 | 3.28 | $3.29 | 43215 |
| 2024-08-14 | 3.29 | $3.20 | 30700 |
| 2024-08-13 | 3.30 | $3.28 | 37704 |
| 2024-08-12 | 3.31 | $3.15 | 41400 |
| 2024-08-09 | 3.33 | $3.20 | 64035 |
| 2024-08-08 | 3.35 | $3.24 | 59928 |
| 2024-08-07 | 3.36 | $3.17 | 72900 |
| 2024-08-06 | 3.38 | $3.17 | 64242 |
| 2024-08-05 | 3.40 | $3.16 | 154600 |
| 2024-08-02 | 3.41 | $3.26 | 88139 |
| 2024-08-01 | 3.42 | $3.31 | 86700 |
| 2024-07-31 | 3.42 | $3.47 | 106400 |
| 2024-07-30 | 3.40 | $3.56 | 63500 |
| 2024-07-29 | 3.38 | $3.52 | 55700 |
| 2024-07-26 | 3.35 | $3.52 | 86800 |
| 2024-07-25 | 3.32 | $3.55 | 86220 |
| 2024-07-24 | 3.29 | $3.47 | 103312 |
| 2024-07-23 | 3.26 | $3.49 | 106616 |
| 2024-07-22 | 3.23 | $3.40 | 76600 |
| 2024-07-19 | 3.20 | $3.36 | 109441 |
| 2024-07-18 | 3.18 | $3.36 | 84021 |
| 2024-07-17 | 3.16 | $3.49 | 78400 |
| 2024-07-16 | 3.12 | $3.51 | 121510 |
| 2024-07-15 | 3.07 | $3.29 | 137849 |
| 2024-07-12 | 3.05 | $3.15 | 136340 |
| 2024-07-11 | 3.04 | $3.14 | 172600 |
| 2024-07-10 | 3.04 | $3.03 | 74047 |
| 2024-07-09 | 3.04 | $2.99 | 102005 |
| 2024-07-08 | 3.05 | $3.01 | 59628 |
| 2024-07-05 | 3.05 | $2.99 | 193409 |
| 2024-07-03 | 3.06 | $3.06 | 32400 |
| 2024-07-02 | 3.07 | $3.06 | 64400 |
| 2024-07-01 | 3.07 | $3.06 | 183727 |
| 2024-06-28 | 3.08 | $2.94 | 1.5M |
| 2024-06-27 | 3.09 | $3.07 | 81102 |
| 2024-06-26 | 3.10 | $3.09 | 86536 |
| 2024-06-25 | 3.10 | $3.04 | 67400 |
| 2024-06-24 | 3.11 | $3.01 | 83900 |
| 2024-06-21 | 3.13 | $3.01 | 193400 |
| 2024-06-20 | 3.14 | $3.04 | 95133 |
| 2024-06-18 | 3.15 | $3.06 | 75600 |
| 2024-06-17 | 3.16 | $3.12 | 83800 |
| 2024-06-14 | 3.16 | $3.10 | 128815 |
| 2024-06-13 | 3.17 | $3.17 | 60331 |
| 2024-06-12 | 3.17 | $3.23 | 101200 |
| 2024-06-11 | 3.16 | $3.16 | 97000 |
| 2024-06-10 | 3.16 | $3.16 | 86900 |
| 2024-06-07 | 3.16 | $3.15 | 88402 |
| 2024-06-06 | 3.16 | $3.13 | 125124 |
| 2024-06-05 | 3.16 | $3.17 | 60600 |
| 2024-06-04 | 3.16 | $3.19 | 72300 |
| 2024-06-03 | 3.16 | $3.15 | 67400 |
| 2024-05-31 | 3.16 | $3.19 | 88100 |
| 2024-05-30 | 3.16 | $3.23 | 128200 |
| 2024-05-29 | 3.16 | $3.15 | 97344 |
| 2024-05-28 | 3.17 | $3.15 | 96500 |
| 2024-05-24 | 3.17 | $3.16 | 72100 |
| 2024-05-23 | 3.18 | $3.15 | 97733 |
| 2024-05-22 | 3.19 | $3.16 | 79644 |
| 2024-05-21 | 3.20 | $3.17 | 114700 |
| 2024-05-20 | 3.21 | $3.15 | 102335 |
| 2024-05-17 | 3.23 | $3.13 | 114100 |
| 2024-05-16 | 3.25 | $3.15 | 112500 |
| 2024-05-15 | 3.27 | $3.11 | 123326 |
| 2024-05-14 | 3.29 | $3.13 | 174200 |
| 2024-05-13 | 3.32 | $2.95 | 157002 |
| 2024-05-10 | 3.37 | $3.00 | 256715 |
| 2024-05-09 | 3.42 | $3.30 | 183357 |
| 2024-05-08 | 3.44 | $3.33 | 75100 |
| 2024-05-07 | 3.46 | $3.37 | 116790 |
| 2024-05-06 | 3.48 | $3.36 | 143600 |
| 2024-05-03 | 3.50 | $3.34 | 118021 |
| 2024-05-02 | 3.53 | $3.36 | 98200 |
| 2024-05-01 | 3.56 | $3.34 | 120901 |
| 2024-04-30 | 3.59 | $3.37 | 188612 |
| 2024-04-29 | 3.63 | $3.45 | 133800 |
| 2024-04-26 | 3.66 | $3.45 | 152541 |
| 2024-04-25 | 3.70 | $3.49 | 198437 |
| 2024-04-24 | 3.73 | $3.50 | 111400 |
| 2024-04-23 | 3.76 | $3.56 | 72359 |
| 2024-04-22 | 3.79 | $3.59 | 86708 |
| 2024-04-19 | 3.82 | $3.60 | 305436 |
| 2024-04-18 | 3.85 | $3.64 | 110500 |
| 2024-04-17 | 3.88 | $3.65 | 123605 |
| 2024-04-16 | 3.91 | $3.68 | 66600 |
| 2024-04-15 | 3.94 | $3.76 | 121128 |
| 2024-04-12 | 3.96 | $3.69 | 102100 |
| 2024-04-11 | 3.99 | $3.85 | 68942 |
| 2024-04-10 | 4.01 | $3.89 | 123943 |
| 2024-04-09 | 4.02 | $3.99 | 103744 |
| 2024-04-08 | 4.02 | $3.91 | 66122 |
| 2024-04-05 | 4.04 | $4.00 | 48900 |
| 2024-04-04 | 4.04 | $4.07 | 75400 |
| 2024-04-03 | 4.04 | $4.08 | 153415 |
| 2024-04-02 | 4.04 | $4.08 | 111100 |
| 2024-04-01 | 4.05 | $3.99 | 150027 |
| 2024-03-28 | 4.06 | $4.04 | 107922 |
| 2024-03-27 | 4.06 | $4.03 | 52231 |
| 2024-03-26 | 4.07 | $4.00 | 99700 |
| 2024-03-25 | 4.09 | $4.06 | 80700 |
| 2024-03-22 | 4.09 | $4.04 | 72100 |
| 2024-03-21 | 4.11 | $4.11 | 71222 |
| 2024-03-20 | 4.11 | $4.04 | 210500 |
| 2024-03-19 | 4.12 | $4.00 | 83300 |
| 2024-03-18 | 4.14 | $3.94 | 110000 |
| 2024-03-15 | 4.17 | $4.05 | 293900 |
| 2024-03-14 | 4.19 | $3.91 | 147300 |
| 2024-03-13 | 4.22 | $3.97 | 110650 |
| 2024-03-12 | 4.25 | $4.12 | 156030 |
| 2024-03-11 | 4.27 | $4.24 | 81546 |
| 2024-03-08 | 4.27 | $4.21 | 124223 |
| 2024-03-07 | 4.28 | $4.38 | 151846 |
| 2024-03-06 | 4.27 | $4.18 | 55700 |
| 2024-03-05 | 4.29 | $4.17 | 54600 |
| 2024-03-04 | 4.30 | $4.21 | 50432 |
| 2024-03-01 | 4.32 | $4.32 | 93807 |
| 2024-02-29 | 4.32 | $4.33 | 132600 |
| 2024-02-28 | 4.32 | $4.19 | 84744 |
| 2024-02-27 | 4.34 | $4.33 | 103100 |
| 2024-02-26 | 4.35 | $4.24 | 79400 |
| 2024-02-23 | 4.37 | $4.28 | 47133 |
| 2024-02-22 | 4.39 | $4.25 | 161222 |
| 2024-02-21 | 4.41 | $4.33 | 50514 |
| 2024-02-20 | 4.42 | $4.34 | 112400 |
| 2024-02-16 | 4.43 | $4.44 | 103210 |
| 2024-02-15 | 4.44 | $4.44 | 110925 |
| 2024-02-14 | 4.44 | $4.31 | 126802 |
| 2024-02-13 | 4.46 | $4.15 | 133600 |
| 2024-02-12 | 4.49 | $4.46 | 146500 |
| 2024-02-09 | 4.50 | $4.36 | 89600 |
| 2024-02-08 | 4.51 | $4.39 | 59815 |
| 2024-02-07 | 4.52 | $4.43 | 53000 |
| 2024-02-06 | 4.53 | $4.46 | 95500 |
| 2024-02-05 | 4.54 | $4.44 | 68031 |
| 2024-02-02 | 4.54 | $4.47 | 76700 |
| 2024-02-01 | 4.55 | $4.58 | 89300 |
| 2024-01-31 | 4.55 | $4.42 | 84048 |
| 2024-01-30 | 4.56 | $4.64 | 32533 |
| 2024-01-29 | 4.55 | $4.71 | 59449 |
| 2024-01-26 | 4.53 | $4.67 | 50800 |
| 2024-01-25 | 4.52 | $4.78 | 116300 |
| 2024-01-24 | 4.50 | $4.54 | 62342 |
| 2024-01-23 | 4.50 | $4.48 | 80707 |
| 2024-01-22 | 4.51 | $4.56 | 53500 |
| 2024-01-19 | 4.52 | $4.42 | 36400 |
| 2024-01-18 | 4.54 | $4.43 | 63900 |
| 2024-01-17 | 4.55 | $4.34 | 34900 |
| 2024-01-16 | 4.58 | $4.39 | 49700 |
| 2024-01-12 | 4.61 | $4.52 | 59042 |
| 2024-01-11 | 4.62 | $4.48 | 63100 |
| 2024-01-10 | 4.64 | $4.49 | 62100 |
| 2024-01-09 | 4.65 | $4.48 | 63845 |
| 2024-01-08 | 4.66 | $4.57 | 35921 |
| 2024-01-05 | 4.67 | $4.58 | 122044 |
| 2024-01-04 | 4.67 | $4.54 | 61900 |
| 2024-01-03 | 4.68 | $4.54 | 106914 |
| 2024-01-02 | 4.69 | $4.67 | 66301 |
| 2023-12-29 | 4.68 | $4.71 | 94100 |
| 2023-12-28 | 4.67 | $4.78 | 58700 |
| 2023-12-27 | 4.65 | $4.85 | 77400 |
| 2023-12-26 | 4.62 | $4.92 | 77600 |
| 2023-12-22 | 4.58 | $4.75 | 89400 |
| 2023-12-21 | 4.55 | $4.74 | 82610 |
| 2023-12-20 | 4.52 | $4.72 | 99631 |
| 2023-12-19 | 4.50 | $4.66 | 162300 |
| 2023-12-18 | 4.47 | $4.77 | 160900 |
| 2023-12-15 | 4.44 | $4.75 | 200900 |
| 2023-12-14 | 4.40 | $4.54 | 134723 |
| 2023-12-13 | 4.39 | $4.38 | 377031 |
| 2023-12-12 | 4.39 | $4.27 | 93800 |
| 2023-12-11 | 4.40 | $4.40 | 72512 |
| 2023-12-08 | 4.40 | $4.55 | 66246 |
| 2023-12-07 | 4.38 | $4.54 | 106800 |
| 2023-12-06 | 4.36 | $4.41 | 99100 |
| 2023-12-05 | 4.35 | $4.43 | 45400 |
| 2023-12-04 | 4.34 | $4.51 | 43247 |
| 2023-12-01 | 4.32 | $4.36 | 71900 |
| 2023-11-30 | 4.31 | $4.16 | 74245 |
| 2023-11-29 | 4.33 | $4.28 | 47100 |
| 2023-11-28 | 4.33 | $4.31 | 40800 |
| 2023-11-27 | 4.32 | $4.33 | 34800 |
| 2023-11-24 | 4.31 | $4.37 | 20106 |
| 2023-11-22 | 4.30 | $4.34 | 29504 |
| 2023-11-21 | 4.29 | $4.36 | 53218 |
| 2023-11-20 | 4.27 | $4.49 | 60018 |
| 2023-11-17 | 4.25 | $4.37 | 86601 |
| 2023-11-16 | 4.23 | $4.35 | 49400 |
| 2023-11-15 | 4.21 | $4.42 | 80432 |
| 2023-11-14 | 4.18 | $4.49 | 86910 |
| 2023-11-13 | 4.15 | $4.22 | 59800 |
| 2023-11-10 | 4.15 | $4.19 | 47135 |
| 2023-11-09 | 4.14 | $4.17 | 57500 |
| 2023-11-08 | 4.14 | $4.19 | 36344 |
| 2023-11-07 | 4.14 | $4.15 | 68300 |
| 2023-11-06 | 4.15 | $4.21 | 66001 |
| 2023-11-03 | 4.14 | $4.31 | 78600 |
| 2023-11-02 | 4.14 | $4.12 | 53049 |
| 2023-11-01 | 4.15 | $4.07 | 54728 |
| 2023-10-31 | 4.16 | $4.06 | 71100 |
| 2023-10-30 | 4.18 | $4.03 | 62810 |
| 2023-10-27 | 4.21 | $3.99 | 46000 |
| 2023-10-26 | 4.23 | $4.12 | 66200 |
| 2023-10-25 | 4.25 | $4.03 | 42900 |
| 2023-10-24 | 4.28 | $4.11 | 51147 |
| 2023-10-23 | 4.30 | $4.12 | 46100 |
| 2023-10-20 | 4.32 | $4.18 | 73300 |
| 2023-10-19 | 4.34 | $4.21 | 51606 |
| 2023-10-18 | 4.36 | $4.22 | 47100 |
| 2023-10-17 | 4.37 | $4.32 | 56700 |
| 2023-10-16 | 4.38 | $4.33 | 46536 |
| 2023-10-13 | 4.39 | $4.21 | 109023 |
| 2023-10-12 | 4.41 | $4.31 | 47641 |
| 2023-10-11 | 4.42 | $4.42 | 52331 |
| 2023-10-10 | 4.43 | $4.48 | 69545 |
| 2023-10-09 | 4.42 | $4.45 | 52000 |
| 2023-10-06 | 4.43 | $4.47 | 66200 |
| 2023-10-05 | 4.43 | $4.50 | 111800 |
| 2023-10-04 | 4.43 | $4.42 | 75149 |
| 2023-10-03 | 4.44 | $4.30 | 96400 |
| 2023-10-02 | 4.47 | $4.28 | 87700 |
| 2023-09-29 | 4.50 | $4.38 | 98300 |
| 2023-09-28 | 4.53 | $4.33 | 60738 |
| 2023-09-27 | 4.56 | $4.37 | 67230 |
| 2023-09-26 | 4.60 | $4.45 | 66800 |
| 2023-09-25 | 4.63 | $4.46 | 73800 |
| 2023-09-22 | 4.66 | $4.40 | 103200 |
| 2023-09-21 | 4.70 | $4.43 | 100024 |
| 2023-09-20 | 4.74 | $4.50 | 85504 |
| 2023-09-19 | 4.77 | $4.54 | 126948 |
| 2023-09-18 | 4.80 | $4.48 | 114517 |
| 2023-09-15 | 4.84 | $4.60 | 293008 |
| 2023-09-14 | 4.87 | $4.66 | 141910 |
| 2023-09-13 | 4.90 | $4.64 | 97100 |
| 2023-09-12 | 4.93 | $4.69 | 82300 |
| 2023-09-11 | 4.96 | $4.76 | 82206 |
| 2023-09-08 | 4.98 | $4.81 | 57900 |
| 2023-09-07 | 5.00 | $4.85 | 227603 |
| 2023-09-06 | 5.02 | $4.96 | 155000 |
| 2023-09-05 | 5.03 | $4.96 | 195317 |
| 2023-09-01 | 5.04 | $5.09 | 126947 |
| 2023-08-31 | 5.04 | $5.20 | 275600 |
| 2023-08-30 | 5.03 | $5.08 | 128747 |
| 2023-08-29 | 5.03 | $5.02 | 288227 |
| 2023-08-28 | 5.04 | $4.97 | 118600 |
| 2023-08-25 | 5.05 | $4.96 | 75400 |
| 2023-08-24 | 5.06 | $4.97 | 54033 |
| 2023-08-23 | 5.08 | $5.09 | 148340 |
| 2023-08-22 | 5.08 | $4.95 | 114241 |
| 2023-08-21 | 5.09 | $4.82 | 205500 |
| 2023-08-18 | 5.13 | $4.91 | 78662 |
| 2023-08-17 | 5.15 | $4.96 | 108500 |
| 2023-08-16 | 5.17 | $5.01 | 68800 |
| 2023-08-15 | 5.19 | $5.16 | 81000 |
| 2023-08-14 | 5.19 | $5.21 | 146413 |
| 2023-08-11 | 5.19 | $5.26 | 105242 |
| 2023-08-10 | 5.19 | $5.25 | 181922 |
| 2023-08-09 | 5.19 | $5.25 | 76137 |
| 2023-08-08 | 5.19 | $5.19 | 151309 |
| 2023-08-07 | 5.19 | $5.09 | 225700 |
| 2023-08-04 | 5.21 | $5.16 | 126700 |
| 2023-08-03 | 5.22 | $5.27 | 225929 |
| 2023-08-02 | 5.22 | $5.05 | 101327 |
| 2023-08-01 | 5.24 | $5.16 | 61300 |
| 2023-07-31 | 5.25 | $5.15 | 235100 |
| 2023-07-28 | 5.26 | $5.15 | 107900 |
| 2023-07-27 | 5.27 | $5.06 | 218508 |
| 2023-07-26 | 5.30 | $5.27 | 78184 |
| 2023-07-25 | 5.30 | $5.22 | 78708 |
| 2023-07-24 | 5.30 | $5.19 | 165748 |
| 2023-07-21 | 5.32 | $5.11 | 93607 |
| 2023-07-20 | 5.34 | $5.31 | 138116 |
| 2023-07-19 | 5.34 | $5.40 | 83700 |
| 2023-07-18 | 5.34 | $5.48 | 144500 |
| 2023-07-17 | 5.33 | $5.35 | 198100 |
| 2023-07-14 | 5.33 | $5.35 | 96200 |
| 2023-07-13 | 5.34 | $5.39 | 94502 |
| 2023-07-12 | 5.34 | $5.39 | 108036 |
| 2023-07-11 | 5.33 | $5.31 | 90900 |
| 2023-07-10 | 5.34 | $5.25 | 210110 |
| 2023-07-07 | 5.35 | $5.29 | 201311 |
| 2023-07-06 | 5.36 | $5.22 | 135045 |
| 2023-07-05 | 5.37 | $5.21 | 92028 |
| 2023-07-03 | 5.39 | $5.33 | 96211 |
| 2023-06-30 | 5.39 | $5.36 | 114059 |
| 2023-06-29 | 5.39 | $5.35 | 93600 |
| 2023-06-28 | 5.38 | $5.25 | 121714 |
| 2023-06-27 | 5.39 | $5.11 | 212300 |
| 2023-06-26 | 5.41 | $5.09 | 290330 |
| 2023-06-23 | 5.43 | $5.61 | 514138 |
| 2023-06-22 | 5.40 | $5.70 | 318600 |
| 2023-06-21 | 5.36 | $5.71 | 175538 |
| 2023-06-20 | 5.32 | $5.67 | 197800 |
| 2023-06-16 | 5.27 | $5.85 | 721220 |
| 2023-06-15 | 5.21 | $5.32 | 168007 |
| 2023-06-14 | 5.20 | $5.31 | 174700 |
| 2023-06-13 | 5.19 | $5.29 | 122100 |
| 2023-06-12 | 5.18 | $5.17 | 78500 |
| 2023-06-09 | 5.19 | $5.18 | 65403 |
| 2023-06-08 | 5.19 | $5.27 | 139300 |
| 2023-06-07 | 5.18 | $5.29 | 218050 |
| 2023-06-06 | 5.17 | $5.20 | 79200 |
| 2023-06-05 | 5.17 | $5.15 | 152100 |
| 2023-06-02 | 5.17 | $5.20 | 171973 |
| 2023-06-01 | 5.16 | $5.06 | 115700 |
| 2023-05-31 | 5.17 | $5.10 | 67348 |
| 2023-05-30 | 5.18 | $5.08 | 67400 |
| 2023-05-26 | 5.18 | $5.13 | 80906 |
| 2023-05-25 | 5.19 | $5.07 | 104500 |
| 2023-05-24 | 5.19 | $5.10 | 97300 |
| 2023-05-23 | 5.20 | $5.19 | 151520 |
| 2023-05-22 | 5.19 | $5.37 | 180800 |
| 2023-05-19 | 5.17 | $5.38 | 94500 |
| 2023-05-18 | 5.14 | $5.37 | 122300 |
| 2023-05-17 | 5.11 | $5.28 | 142617 |
| 2023-05-16 | 5.09 | $5.17 | 55030 |
| 2023-05-15 | 5.07 | $5.19 | 94123 |
| 2023-05-12 | 5.06 | $5.12 | 65130 |
| 2023-05-11 | 5.05 | $5.09 | 128222 |
| 2023-05-10 | 5.05 | $5.24 | 102215 |
| 2023-05-09 | 5.03 | $5.12 | 117115 |
| 2023-05-08 | 5.02 | $5.00 | 176152 |
| 2023-05-05 | 5.03 | $5.00 | 96842 |
| 2023-05-04 | 5.03 | $4.99 | 115813 |
| 2023-05-03 | 5.04 | $5.08 | 131100 |
| 2023-05-02 | 5.03 | $5.06 | 75827 |
| 2023-05-01 | 5.03 | $5.13 | 68700 |
| 2023-04-28 | 5.02 | $5.09 | 86129 |
| 2023-04-27 | 5.02 | $4.97 | 126200 |
| 2023-04-26 | 5.03 | $4.93 | 89400 |
| 2023-04-25 | 5.04 | $4.88 | 55943 |
| 2023-04-24 | 5.06 | $4.92 | 89100 |
| 2023-04-21 | 5.07 | $5.03 | 131800 |
| 2023-04-20 | 5.07 | $5.00 | 91814 |
| 2023-04-19 | 5.07 | $5.03 | 89406 |
| 2023-04-18 | 5.07 | $5.05 | 98119 |
| 2023-04-17 | 5.07 | $5.13 | 94490 |
| 2023-04-14 | 5.06 | $5.09 | 83832 |
| 2023-04-13 | 5.05 | $5.17 | 59409 |
| 2023-04-12 | 5.03 | $5.14 | 58239 |
| 2023-04-11 | 5.01 | $5.10 | 134107 |
| 2023-04-10 | 4.99 | $5.09 | 103900 |
| 2023-04-06 | 4.98 | $5.08 | 66100 |
| 2023-04-05 | 4.97 | $5.01 | 98007 |
| 2023-04-04 | 4.97 | $5.00 | 67200 |
| 2023-04-03 | 4.97 | $5.10 | 63724 |
| 2023-03-31 | 4.96 | $5.09 | 115000 |
| 2023-03-30 | 4.95 | $5.02 | 82400 |
| 2023-03-29 | 4.95 | $5.03 | 128027 |
| 2023-03-28 | 4.95 | $5.08 | 147817 |
| 2023-03-27 | 4.95 | $5.03 | 113300 |
| 2023-03-24 | 4.95 | $4.95 | 114500 |
| 2023-03-23 | 4.96 | $4.85 | 91800 |
| 2023-03-22 | 4.99 | $4.72 | 121119 |
| 2023-03-21 | 5.02 | $4.89 | 116600 |
| 2023-03-20 | 5.05 | $4.63 | 129919 |
| 2023-03-17 | 5.10 | $4.65 | 251900 |
| 2023-03-16 | 5.15 | $4.92 | 112700 |
| 2023-03-15 | 5.18 | $4.90 | 372700 |
| 2023-03-14 | 5.21 | $4.97 | 237110 |
| 2023-03-13 | 5.24 | $4.97 | 109127 |
| 2023-03-10 | 5.27 | $5.00 | 192913 |
| 2023-03-09 | 5.30 | $5.32 | 123601 |
| 2023-03-08 | 5.30 | $5.37 | 137680 |
| 2023-03-07 | 5.30 | $5.38 | 105600 |
| 2023-03-06 | 5.29 | $5.32 | 205000 |
| 2023-03-03 | 5.29 | $5.35 | 92500 |
| 2023-03-02 | 5.29 | $5.33 | 104500 |
| 2023-03-01 | 5.29 | $5.28 | 94700 |
| 2023-02-28 | 5.29 | $5.27 | 139800 |
| 2023-02-27 | 5.30 | $5.26 | 79800 |
| 2023-02-24 | 5.30 | $5.13 | 148100 |
| 2023-02-23 | 5.32 | $5.13 | 206700 |
| 2023-02-22 | 5.34 | $5.03 | 172000 |
| 2023-02-21 | 5.37 | $5.26 | 89700 |
| 2023-02-17 | 5.37 | $5.42 | 123500 |
| 2023-02-16 | 5.36 | $5.35 | 116800 |
| 2023-02-15 | 5.36 | $5.41 | 57327 |
| 2023-02-14 | 5.35 | $5.40 | 165849 |
| 2023-02-13 | 5.34 | $5.48 | 180500 |
| 2023-02-10 | 5.32 | $5.50 | 238700 |
| 2023-02-09 | 5.29 | $5.33 | 135200 |
| 2023-02-08 | 5.28 | $5.28 | 101526 |
| 2023-02-07 | 5.28 | $5.40 | 79717 |
| 2023-02-06 | 5.26 | $5.28 | 163040 |
| 2023-02-03 | 5.25 | $5.50 | 104323 |
| 2023-02-02 | 5.21 | $5.62 | 307100 |
| 2023-02-01 | 5.16 | $5.33 | 170737 |
| 2023-01-31 | 5.13 | $5.24 | 121400 |
| 2023-01-30 | 5.11 | $5.07 | 138532 |
| 2023-01-27 | 5.11 | $5.20 | 92800 |
| 2023-01-26 | 5.08 | $5.21 | 109529 |
| 2023-01-25 | 5.06 | $5.16 | 156800 |
| 2023-01-24 | 5.03 | $5.14 | 105709 |
| 2023-01-23 | 5.00 | $5.25 | 153937 |
| 2023-01-20 | 4.96 | $5.14 | 120500 |
| 2023-01-19 | 4.93 | $5.11 | 143016 |
| 2023-01-18 | 4.89 | $5.15 | 227500 |
| 2023-01-17 | 4.85 | $5.27 | 99603 |
| 2023-01-13 | 4.79 | $5.20 | 143942 |
| 2023-01-12 | 4.74 | $5.16 | 99700 |
| 2023-01-11 | 4.69 | $4.99 | 353500 |
| 2023-01-10 | 4.66 | $4.90 | 82413 |
| 2023-01-09 | 4.64 | $4.81 | 175026 |
| 2023-01-06 | 4.62 | $4.86 | 147727 |
| 2023-01-05 | 4.61 | $4.72 | 150923 |
| 2023-01-04 | 4.60 | $4.72 | 338832 |
| 2023-01-03 | 4.60 | $4.65 | 234500 |
| 2022-12-30 | 4.61 | $4.60 | 116741 |
| 2022-12-29 | 4.63 | $4.66 | 132900 |
| 2022-12-28 | 4.65 | $4.48 | 385405 |
| 2022-12-27 | 4.69 | $4.64 | 209144 |
| 2022-12-23 | 4.71 | $4.56 | 355411 |
| 2022-12-22 | 4.75 | $4.37 | 214400 |
| 2022-12-21 | 4.81 | $4.38 | 754124 |
| 2022-12-20 | 4.87 | $4.26 | 980500 |
| 2022-12-19 | 4.95 | $4.35 | 115324 |
| 2022-12-16 | 5.03 | $4.52 | 305100 |
| 2022-12-15 | 5.09 | $4.63 | 145239 |
| 2022-12-14 | 5.15 | $4.98 | 249037 |
| 2022-12-13 | 5.18 | $4.99 | 551024 |
| 2022-12-12 | 5.21 | $4.80 | 201400 |
| 2022-12-09 | 5.27 | $4.99 | 208943 |
| 2022-12-08 | 5.31 | $5.08 | 105900 |
| 2022-12-07 | 5.34 | $5.13 | 118100 |
| 2022-12-06 | 5.36 | $5.23 | 164700 |
| 2022-12-05 | 5.38 | $5.24 | 138315 |
| 2022-12-02 | 5.39 | $5.24 | 89801 |
| 2022-12-01 | 5.40 | $5.39 | 84312 |
| 2022-11-30 | 5.40 | $5.36 | 125400 |
| 2022-11-29 | 5.40 | $5.21 | 118300 |
| 2022-11-28 | 5.41 | $5.40 | 114500 |
| 2022-11-25 | 5.41 | $5.36 | 44900 |
| 2022-11-23 | 5.41 | $5.25 | 207242 |
| 2022-11-22 | 5.43 | $5.31 | 165533 |
| 2022-11-21 | 5.43 | $5.47 | 135800 |
| 2022-11-18 | 5.42 | $5.57 | 162800 |
| 2022-11-17 | 5.40 | $5.59 | 106005 |
| 2022-11-16 | 5.37 | $5.61 | 87300 |
| 2022-11-15 | 5.34 | $5.75 | 173900 |
| 2022-11-14 | 5.29 | $5.50 | 363005 |
| 2022-11-11 | 5.26 | $5.61 | 170828 |
| 2022-11-10 | 5.21 | $5.68 | 275400 |
| 2022-11-09 | 5.16 | $5.16 | 353500 |
| 2022-11-08 | 5.15 | $5.14 | 161617 |
| 2022-11-07 | 5.14 | $5.04 | 205600 |
| 2022-11-04 | 5.14 | $4.75 | 289600 |
| 2022-11-03 | 5.17 | $5.03 | 145500 |
| 2022-11-02 | 5.17 | $5.24 | 126596 |
| 2022-11-01 | 5.16 | $5.48 | 136600 |
| 2022-10-31 | 5.11 | $5.43 | 141732 |
| 2022-10-28 | 5.07 | $5.54 | 104633 |
| 2022-10-27 | 5.02 | $5.45 | 109500 |
| 2022-10-26 | 4.97 | $5.36 | 110500 |
| 2022-10-25 | 4.92 | $5.27 | 116400 |
| 2022-10-24 | 4.88 | $4.96 | 73100 |
| 2022-10-21 | 4.87 | $4.97 | 97300 |
| 2022-10-20 | 4.86 | $4.82 | 75730 |
| 2022-10-19 | 4.87 | $4.87 | 109900 |
| 2022-10-18 | 4.87 | $4.91 | 86417 |
| 2022-10-17 | 4.86 | $5.00 | 115638 |
| 2022-10-14 | 4.85 | $4.80 | 97600 |
| 2022-10-13 | 4.86 | $4.87 | 191230 |
| 2022-10-12 | 4.87 | $4.72 | 84716 |
| 2022-10-11 | 4.90 | $4.74 | 54403 |
| 2022-10-10 | 4.92 | $4.86 | 98600 |
| 2022-10-07 | 4.94 | $4.78 | 63600 |
| 2022-10-06 | 4.97 | $4.94 | 73000 |
| 2022-10-05 | 4.98 | $5.01 | 96108 |
| 2022-10-04 | 4.99 | $5.09 | 141326 |
| 2022-10-03 | 5.00 | $4.98 | 95300 |
| 2022-09-30 | 5.02 | $4.76 | 105245 |
| 2022-09-29 | 5.06 | $4.77 | 107132 |
| 2022-09-28 | 5.11 | $4.83 | 90900 |
| 2022-09-27 | 5.16 | $4.72 | 121100 |
| 2022-09-26 | 5.22 | $4.77 | 100200 |
| 2022-09-23 | 5.29 | $4.85 | 158200 |
| 2022-09-22 | 5.35 | $4.92 | 102002 |
| 2022-09-21 | 5.42 | $5.03 | 204600 |
| 2022-09-20 | 5.47 | $5.17 | 107913 |
| 2022-09-19 | 5.52 | $5.31 | 124307 |
| 2022-09-16 | 5.56 | $5.29 | 456500 |
| 2022-09-15 | 5.61 | $5.32 | 209700 |
| 2022-09-14 | 5.66 | $5.24 | 127046 |
| 2022-09-13 | 5.72 | $5.33 | 141823 |
| 2022-09-12 | 5.77 | $5.67 | 104900 |
| 2022-09-09 | 5.80 | $5.55 | 105200 |
| 2022-09-08 | 5.84 | $5.47 | 132349 |
| 2022-09-07 | 5.89 | $5.56 | 363000 |
| 2022-09-06 | 5.93 | $5.44 | 325600 |
| 2022-09-02 | 5.99 | $5.60 | 238100 |
| 2022-09-01 | 6.04 | $5.69 | 295900 |
| 2022-08-31 | 6.09 | $5.77 | 148935 |
| 2022-08-30 | 6.15 | $5.87 | 210100 |
| 2022-08-29 | 6.20 | $6.03 | 128300 |
| 2022-08-26 | 6.24 | $6.05 | 110400 |
| 2022-08-25 | 6.29 | $6.24 | 228600 |
| 2022-08-24 | 6.33 | $6.08 | 205826 |
| 2022-08-23 | 6.39 | $6.09 | 146900 |
| 2022-08-22 | 6.45 | $6.13 | 129500 |
| 2022-08-19 | 6.52 | $6.20 | 177100 |
| 2022-08-18 | 6.58 | $6.27 | 222400 |
| 2022-08-17 | 6.64 | $6.11 | 197600 |
| 2022-08-16 | 6.72 | $6.28 | 234815 |
| 2022-08-15 | 6.78 | $6.19 | 229300 |
| 2022-08-12 | 6.86 | $6.10 | 203826 |
| 2022-08-11 | 6.95 | $5.95 | 221185 |
| 2022-08-10 | 7.06 | $6.02 | 326582 |
| 2022-08-09 | 7.17 | $6.09 | 305933 |
| 2022-08-08 | 7.27 | $6.34 | 1.0M |
| 2022-08-05 | 7.36 | $7.66 | 253757 |
| 2022-08-04 | 7.31 | $7.39 | 218811 |
| 2022-08-03 | 7.29 | $7.65 | 146100 |
| 2022-08-02 | 7.24 | $7.59 | 160225 |
| 2022-08-01 | 7.19 | $7.54 | 105328 |
| 2022-07-29 | 7.14 | $7.46 | 137938 |
| 2022-07-28 | 7.10 | $7.49 | 106500 |
| 2022-07-27 | 7.05 | $7.40 | 145500 |
| 2022-07-26 | 7.00 | $7.13 | 110921 |
| 2022-07-25 | 6.98 | $7.13 | 83808 |
| 2022-07-22 | 6.95 | $7.13 | 155643 |
| 2022-07-21 | 6.92 | $7.16 | 122222 |
| 2022-07-20 | 6.88 | $7.19 | 148600 |
| 2022-07-19 | 6.83 | $7.10 | 204600 |
| 2022-07-18 | 6.79 | $6.87 | 178000 |
| 2022-07-15 | 6.76 | $6.83 | 210300 |
| 2022-07-14 | 6.73 | $6.74 | 221539 |
| 2022-07-13 | 6.70 | $6.80 | 350000 |
| 2022-07-12 | 6.66 | $7.12 | 480606 |
| 2022-07-11 | 6.59 | $6.82 | 209023 |
| 2022-07-08 | 6.54 | $7.03 | 228400 |
| 2022-07-07 | 6.46 | $7.01 | 562500 |
| 2022-07-06 | 6.38 | $6.77 | 393319 |
| 2022-07-05 | 6.32 | $6.91 | 347149 |
| 2022-07-01 | 6.24 | $6.76 | 226000 |
| 2022-06-30 | 6.18 | $6.76 | 517238 |
| 2022-06-29 | 6.12 | $6.52 | 364600 |
| 2022-06-28 | 6.08 | $6.66 | 700403 |
| 2022-06-27 | 6.02 | $6.62 | 504100 |
| 2022-06-24 | 5.97 | $6.33 | 7.7M |
| 2022-06-23 | 5.95 | $5.97 | 383400 |
| 2022-06-22 | 5.96 | $5.99 | 569100 |
| 2022-06-21 | 5.96 | $5.96 | 661300 |
| 2022-06-17 | 5.97 | $5.86 | 393400 |
| 2022-06-16 | 6.00 | $5.74 | 410504 |
| 2022-06-15 | 6.03 | $5.80 | 351700 |
| 2022-06-14 | 6.07 | $5.80 | 253900 |
| 2022-06-13 | 6.11 | $5.52 | 315800 |
| 2022-06-10 | 6.17 | $5.76 | 215349 |
| 2022-06-09 | 6.22 | $5.74 | 403802 |
| 2022-06-08 | 6.27 | $5.73 | 368737 |
| 2022-06-07 | 6.33 | $6.01 | 745741 |
| 2022-06-06 | 6.36 | $6.36 | 299341 |
| 2022-06-03 | 6.35 | $6.47 | 193700 |
| 2022-06-02 | 6.33 | $6.67 | 162044 |
| 2022-06-01 | 6.29 | $6.62 | 413317 |
| 2022-05-31 | 6.25 | $6.44 | 239300 |
| 2022-05-27 | 6.23 | $6.54 | 158126 |
| 2022-05-26 | 6.19 | $6.31 | 250324 |
| 2022-05-25 | 6.18 | $5.98 | 189300 |
| 2022-05-24 | 6.20 | $5.85 | 244616 |
| 2022-05-23 | 6.24 | $6.20 | 1.4M |
| 2022-05-20 | 6.24 | $6.24 | 151139 |
| 2022-05-19 | 6.24 | $6.25 | 157926 |
| 2022-05-18 | 6.24 | $6.30 | 141500 |
| 2022-05-17 | 6.23 | $6.49 | 208000 |
| 2022-05-16 | 6.21 | $6.31 | 223600 |
| 2022-05-13 | 6.21 | $6.31 | 505700 |
| 2022-05-12 | 6.21 | $6.46 | 374400 |
| 2022-05-11 | 6.19 | $6.27 | 579508 |
| 2022-05-10 | 6.19 | $6.21 | 509618 |
| 2022-05-09 | 6.21 | $5.77 | 424744 |
| 2022-05-06 | 6.26 | $5.92 | 562812 |
| 2022-05-05 | 6.31 | $5.99 | 1.1M |
| 2022-05-04 | 6.35 | $6.23 | 194600 |
| 2022-05-03 | 6.38 | $6.18 | 264950 |
| 2022-05-02 | 6.41 | $6.37 | 1.0M |
| 2022-04-29 | 6.43 | $6.27 | 296900 |
| 2022-04-28 | 6.45 | $6.30 | 367662 |
| 2022-04-27 | 6.48 | $6.06 | 151946 |
| 2022-04-26 | 6.54 | $6.10 | 155415 |
| 2022-04-25 | 6.60 | $6.32 | 201403 |
| 2022-04-22 | 6.63 | $6.35 | 195500 |
| 2022-04-21 | 6.68 | $6.61 | 143121 |
| 2022-04-20 | 6.69 | $6.71 | 176018 |
| 2022-04-19 | 6.71 | $6.63 | 300216 |
| 2022-04-18 | 6.73 | $6.21 | 351943 |
| 2022-04-14 | 6.80 | $6.68 | 198200 |
| 2022-04-13 | 6.82 | $6.66 | 148800 |
| 2022-04-12 | 6.85 | $6.62 | 205516 |
| 2022-04-11 | 6.89 | $6.57 | 282505 |
| 2022-04-08 | 6.93 | $6.63 | 139600 |
| 2022-04-07 | 6.97 | $6.74 | 158400 |
| 2022-04-06 | 7.00 | $6.77 | 210700 |
| 2022-04-05 | 7.03 | $6.79 | 168244 |
| 2022-04-04 | 7.06 | $6.96 | 199632 |
| 2022-04-01 | 7.07 | $6.87 | 290800 |
| 2022-03-31 | 7.09 | $6.81 | 447526 |
| 2022-03-30 | 7.13 | $6.95 | 271900 |
| 2022-03-29 | 7.15 | $7.18 | 328100 |
| 2022-03-28 | 7.15 | $6.89 | 483100 |
| 2022-03-25 | 7.18 | $6.79 | 880035 |
| 2022-03-24 | 7.23 | $7.42 | 276226 |
| 2022-03-23 | 7.21 | $7.19 | 269400 |
| 2022-03-22 | 7.21 | $7.42 | 203347 |
| 2022-03-21 | 7.18 | $7.26 | 207000 |
| 2022-03-18 | 7.18 | $7.27 | 575027 |
| 2022-03-17 | 7.17 | $7.16 | 211926 |
| 2022-03-16 | 7.18 | $7.14 | 296000 |
| 2022-03-15 | 7.18 | $7.17 | 313800 |
| 2022-03-14 | 7.19 | $6.55 | 664000 |
| 2022-03-11 | 7.26 | $7.29 | 393300 |
| 2022-03-10 | 7.26 | $7.37 | 218700 |
| 2022-03-09 | 7.25 | $7.47 | 415903 |
| 2022-03-08 | 7.22 | $6.90 | 569716 |
| 2022-03-07 | 7.26 | $6.67 | 357900 |
| 2022-03-04 | 7.31 | $7.50 | 396900 |
| 2022-03-03 | 7.28 | $7.72 | 207500 |
| 2022-03-02 | 7.23 | $7.54 | 314748 |
| 2022-03-01 | 7.18 | $7.24 | 243600 |
| 2022-02-28 | 7.17 | $7.12 | 173840 |
| 2022-02-25 | 7.16 | $7.14 | 110227 |
| 2022-02-24 | 7.14 | $6.98 | 219412 |
| 2022-02-23 | 7.14 | $6.97 | 153910 |
| 2022-02-22 | 7.14 | $7.17 | 909500 |
| 2022-02-18 | 7.11 | $7.42 | 255718 |
| 2022-02-17 | 7.05 | $7.43 | 275140 |
| 2022-02-16 | 6.99 | $7.66 | 310315 |
| 2022-02-15 | 6.89 | $7.56 | 336100 |
| 2022-02-14 | 6.81 | $7.14 | 261000 |
| 2022-02-11 | 6.76 | $7.08 | 232300 |
| 2022-02-10 | 6.72 | $7.13 | 168900 |
| 2022-02-09 | 6.68 | $7.17 | 364104 |
| 2022-02-08 | 6.63 | $7.12 | 383521 |
| 2022-02-07 | 6.59 | $6.88 | 221500 |
| 2022-02-04 | 6.57 | $6.80 | 624100 |
| 2022-02-03 | 6.56 | $6.67 | 279600 |
| 2022-02-02 | 6.57 | $6.79 | 307239 |
| 2022-02-01 | 6.58 | $6.67 | 284717 |
| 2022-01-31 | 6.59 | $6.46 | 160000 |
| 2022-01-28 | 6.64 | $6.20 | 178500 |
| 2022-01-27 | 6.71 | $6.21 | 239414 |
| 2022-01-26 | 6.80 | $6.43 | 300100 |
| 2022-01-25 | 6.86 | $6.28 | 283448 |
| 2022-01-24 | 6.95 | $6.27 | 364500 |
| 2022-01-21 | 7.04 | $6.33 | 354904 |
| 2022-01-20 | 7.14 | $6.46 | 215400 |
| 2022-01-19 | 7.23 | $6.44 | 221000 |
| 2022-01-18 | 7.32 | $6.76 | 373333 |
| 2022-01-14 | 7.38 | $6.92 | 234900 |
| 2022-01-13 | 7.44 | $7.24 | 205246 |
| 2022-01-12 | 7.47 | $7.28 | 341700 |
| 2022-01-11 | 7.50 | $7.25 | 301400 |
| 2022-01-10 | 7.53 | $7.08 | 339000 |
| 2022-01-07 | 7.59 | $7.22 | 242700 |
| 2022-01-06 | 7.64 | $7.65 | 269120 |
| 2022-01-05 | 7.65 | $7.43 | 332400 |
| 2022-01-04 | 7.68 | $7.62 | 444612 |
| 2022-01-03 | 7.69 | $7.78 | 256400 |
| 2021-12-31 | 7.69 | $7.62 | 201400 |
| 2021-12-30 | 7.71 | $7.64 | 201641 |
| 2021-12-29 | 7.73 | $7.66 | 180500 |
| 2021-12-28 | 7.74 | $7.64 | 186420 |
| 2021-12-27 | 7.77 | $7.68 | 319546 |
| 2021-12-23 | 7.79 | $7.68 | 245307 |
| 2021-12-22 | 7.81 | $7.52 | 161422 |
| 2021-12-21 | 7.86 | $7.43 | 268927 |
| 2021-12-20 | 7.92 | $7.14 | 840100 |
| 2021-12-17 | 8.03 | $7.38 | 591600 |
| 2021-12-16 | 8.12 | $7.76 | 348400 |
| 2021-12-15 | 8.18 | $8.12 | 616400 |
| 2021-12-14 | 8.21 | $8.52 | 1.1M |
| 2021-12-13 | 8.21 | $8.04 | 316731 |
| 2021-12-10 | 8.26 | $8.07 | 159700 |
| 2021-12-09 | 8.31 | $8.07 | 192431 |
| 2021-12-08 | 8.37 | $8.05 | 357500 |
| 2021-12-07 | 8.43 | $8.01 | 307000 |
| 2021-12-06 | 8.51 | $7.65 | 195422 |
| 2021-12-03 | 8.63 | $7.90 | 244500 |
| 2021-12-02 | 8.72 | $8.10 | 572500 |
| 2021-12-01 | 8.80 | $7.79 | 804312 |
| 2021-11-30 | 8.90 | $8.25 | 277913 |
| 2021-11-29 | 8.96 | $8.34 | 283043 |
| 2021-11-26 | 9.01 | $8.30 | 172811 |
| 2021-11-24 | 9.06 | $8.61 | 224719 |
| 2021-11-23 | 9.08 | $8.67 | 470500 |
| 2021-11-22 | 9.09 | $9.39 | 292104 |
| 2021-11-19 | 9.02 | $9.51 | 313800 |
| 2021-11-18 | 8.93 | $9.33 | 278615 |
| 2021-11-17 | 8.85 | $9.30 | 258623 |
| 2021-11-16 | 8.77 | $9.17 | 289100 |
| 2021-11-15 | 8.69 | $9.04 | 646925 |
| 2021-11-12 | 8.61 | $9.56 | 301345 |
| 2021-11-11 | 8.47 | $9.50 | 549501 |
| 2021-11-10 | 8.33 | $9.28 | 572400 |
| 2021-11-09 | 8.20 | $9.27 | 349029 |
| 2021-11-08 | 8.07 | $9.05 | 359886 |
| 2021-11-05 | 7.95 | $8.97 | 635636 |
| 2021-11-04 | 7.82 | $8.32 | 782847 |
| 2021-11-03 | 7.76 | $8.24 | 276940 |
| 2021-11-02 | 7.70 | $7.77 | 261151 |
| 2021-11-01 | 7.68 | $8.02 | 300415 |
| 2021-10-29 | 7.63 | $8.15 | 362400 |
| 2021-10-28 | 7.57 | $7.79 | 331624 |
| 2021-10-27 | 7.54 | $7.90 | 302297 |
| 2021-10-26 | 7.49 | $7.62 | 162106 |
| 2021-10-25 | 7.47 | $7.64 | 210307 |
| 2021-10-22 | 7.44 | $7.60 | 100919 |
| 2021-10-21 | 7.42 | $7.59 | 155380 |
| 2021-10-20 | 7.40 | $7.55 | 135274 |
| 2021-10-19 | 7.38 | $7.53 | 225600 |
| 2021-10-18 | 7.36 | $7.43 | 262115 |
| 2021-10-15 | 7.35 | $7.25 | 188400 |
| 2021-10-14 | 7.36 | $7.43 | 126532 |
| 2021-10-13 | 7.35 | $7.49 | 101800 |
| 2021-10-12 | 7.34 | $7.52 | 108022 |
| 2021-10-11 | 7.33 | $7.47 | 195497 |
| 2021-10-08 | 7.33 | $7.60 | 223346 |
| 2021-10-07 | 7.31 | $7.38 | 225100 |
| 2021-10-06 | 7.31 | $7.16 | 135200 |
| 2021-10-05 | 7.34 | $7.31 | 393400 |
| 2021-10-04 | 7.36 | $7.17 | 254714 |
| 2021-10-01 | 7.39 | $7.27 | 227400 |
| 2021-09-30 | 7.41 | $7.18 | 614100 |
| 2021-09-29 | 7.43 | $7.08 | 289100 |
| 2021-09-28 | 7.47 | $7.15 | 344300 |
| 2021-09-27 | 7.50 | $7.30 | 489738 |
| 2021-09-24 | 7.52 | $7.48 | 271922 |
| 2021-09-23 | 7.52 | $7.48 | 548654 |
| 2021-09-22 | 7.51 | $7.53 | 286962 |
| 2021-09-21 | 7.50 | $7.11 | 673634 |
| 2021-09-20 | 7.52 | $7.05 | 880538 |
| 2021-09-17 | 7.55 | $7.56 | 706427 |
| 2021-09-16 | 7.53 | $7.61 | 836000 |
| 2021-09-15 | 7.49 | $7.91 | 1.5M |
| 2021-09-14 | 7.42 | $8.20 | 540534 |
| 2021-09-13 | 7.32 | $7.68 | 480800 |
| 2021-09-10 | 7.27 | $7.71 | 431649 |
| 2021-09-09 | 7.20 | $7.81 | 505100 |
| 2021-09-08 | 7.12 | $7.53 | 652549 |
| 2021-09-07 | 7.07 | $7.59 | 597553 |
| 2021-09-03 | 7.00 | $7.37 | 266987 |
| 2021-09-02 | 6.94 | $7.32 | 432000 |
| 2021-09-01 | 6.89 | $7.07 | 211222 |
| 2021-08-31 | 6.85 | $7.23 | 641719 |
| 2021-08-30 | 6.79 | $7.07 | 300935 |
| 2021-08-27 | 6.74 | $7.06 | 391600 |
| 2021-08-26 | 6.68 | $6.96 | 135000 |
| 2021-08-25 | 6.64 | $6.99 | 255773 |
| 2021-08-24 | 6.58 | $6.89 | 215300 |
| 2021-08-23 | 6.53 | $6.89 | 787800 |
| 2021-08-20 | 6.47 | $6.63 | 139800 |
| 2021-08-19 | 6.43 | $6.53 | 199509 |
| 2021-08-18 | 6.40 | $6.61 | 234500 |
| 2021-08-17 | 6.36 | $6.71 | 282145 |
| 2021-08-16 | 6.31 | $6.81 | 323601 |
| 2021-08-13 | 6.24 | $6.84 | 385400 |
| 2021-08-12 | 6.16 | $6.89 | 512001 |
| 2021-08-11 | 6.08 | $6.63 | 740500 |
| 2021-08-10 | 6.01 | $6.57 | 1.1M |
| 2021-08-09 | 5.95 | $6.47 | 1.2M |
| 2021-08-06 | 5.89 | $5.94 | 181827 |
| 2021-08-05 | 5.89 | $5.79 | 81224 |
| 2021-08-04 | 5.90 | $5.78 | 253000 |
| 2021-08-03 | 5.91 | $5.95 | 306444 |
| 2021-08-02 | 5.91 | $5.96 | 371139 |
| 2021-07-30 | 5.91 | $5.97 | 174800 |
| 2021-07-29 | 5.90 | $5.98 | 181324 |
| 2021-07-28 | 5.89 | $5.90 | 161900 |
| 2021-07-27 | 5.89 | $5.90 | 217504 |
| 2021-07-26 | 5.89 | $5.96 | 403500 |
| 2021-07-23 | 5.89 | $5.98 | 146500 |
| 2021-07-22 | 5.87 | $5.92 | 139210 |
| 2021-07-21 | 5.87 | $5.94 | 322500 |
| 2021-07-20 | 5.86 | $5.75 | 229100 |
| 2021-07-19 | 5.87 | $5.57 | 330900 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
3.98
2026-07-16
Close Price
$3.97
Vol: 27760
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
2.99
Average
5.02
Maximum
9.48
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 3.98 | $3.97 | 27760 |
| 2026-07-15 | 4.00 | $3.97 | 210028 |
| 2026-07-14 | 4.01 | $3.93 | 131221 |
| 2026-07-13 | 4.04 | $4.07 | 316443 |
| 2026-07-10 | 4.04 | $3.91 | 147902 |
| 2026-07-09 | 4.07 | $4.07 | 109400 |
| 2026-07-08 | 4.08 | $4.05 | 236314 |
| 2026-07-07 | 4.09 | $4.06 | 136714 |
| 2026-07-06 | 4.10 | $4.10 | 171810 |
| 2026-07-02 | 4.11 | $4.11 | 154300 |
| 2026-07-01 | 4.11 | $4.19 | 149345 |
| 2026-06-30 | 4.10 | $4.11 | 248300 |
| 2026-06-29 | 4.11 | $4.09 | 491700 |
| 2026-06-26 | 4.11 | $4.20 | 1.4M |
| 2026-06-25 | 4.10 | $4.06 | 176800 |
| 2026-06-24 | 4.12 | $4.10 | 241600 |
| 2026-06-23 | 4.13 | $4.05 | 161125 |
| 2026-06-22 | 4.15 | $3.99 | 335240 |
| 2026-06-18 | 4.20 | $4.01 | 359112 |
| 2026-06-17 | 4.24 | $4.16 | 146942 |
| 2026-06-16 | 4.26 | $4.12 | 222300 |
| 2026-06-15 | 4.29 | $4.09 | 161600 |
| 2026-06-12 | 4.33 | $4.21 | 146847 |
| 2026-06-11 | 4.35 | $4.28 | 167150 |
| 2026-06-10 | 4.36 | $4.29 | 193032 |
| 2026-06-09 | 4.37 | $4.22 | 267900 |
| 2026-06-08 | 4.40 | $4.25 | 193205 |
| 2026-06-05 | 4.42 | $4.24 | 179416 |
| 2026-06-04 | 4.45 | $4.34 | 185217 |
| 2026-06-03 | 4.46 | $4.33 | 311700 |
| 2026-06-02 | 4.48 | $4.53 | 236707 |
| 2026-06-01 | 4.46 | $4.51 | 148200 |
| 2026-05-29 | 4.43 | $4.51 | 212315 |
| 2026-05-28 | 4.40 | $4.53 | 278500 |
| 2026-05-27 | 4.36 | $4.51 | 234600 |
| 2026-05-26 | 4.32 | $4.34 | 236228 |
| 2026-05-22 | 4.31 | $4.44 | 373849 |
| 2026-05-21 | 4.28 | $4.37 | 176228 |
| 2026-05-20 | 4.25 | $4.43 | 233432 |
| 2026-05-19 | 4.20 | $4.31 | 258636 |
| 2026-05-18 | 4.18 | $4.23 | 239839 |
| 2026-05-15 | 4.16 | $4.12 | 456538 |
| 2026-05-14 | 4.17 | $4.25 | 342507 |
| 2026-05-13 | 4.15 | $4.26 | 385033 |
| 2026-05-12 | 4.13 | $4.24 | 561487 |
| 2026-05-11 | 4.11 | $4.14 | 314252 |
| 2026-05-08 | 4.10 | $4.04 | 399700 |
| 2026-05-07 | 4.11 | $4.17 | 149385 |
| 2026-05-06 | 4.10 | $4.14 | 172200 |
| 2026-05-05 | 4.09 | $4.16 | 106218 |
| 2026-05-04 | 4.08 | $4.12 | 200320 |
| 2026-05-01 | 4.08 | $4.11 | 124121 |
| 2026-04-30 | 4.07 | $4.08 | 136300 |
| 2026-04-29 | 4.07 | $4.04 | 176152 |
| 2026-04-28 | 4.08 | $4.12 | 149448 |
| 2026-04-27 | 4.08 | $4.07 | 133600 |
| 2026-04-24 | 4.09 | $4.12 | 200117 |
| 2026-04-23 | 4.08 | $4.01 | 217644 |
| 2026-04-22 | 4.10 | $4.26 | 158425 |
| 2026-04-21 | 4.07 | $4.23 | 158531 |
| 2026-04-20 | 4.04 | $4.33 | 216956 |
| 2026-04-17 | 3.98 | $4.28 | 269201 |
| 2026-04-16 | 3.93 | $4.17 | 154139 |
| 2026-04-15 | 3.89 | $4.10 | 194642 |
| 2026-04-14 | 3.86 | $4.07 | 191100 |
| 2026-04-13 | 3.84 | $4.08 | 226900 |
| 2026-04-10 | 3.81 | $3.94 | 174439 |
| 2026-04-09 | 3.80 | $4.00 | 237784 |
| 2026-04-08 | 3.78 | $4.07 | 172700 |
| 2026-04-07 | 3.75 | $3.94 | 198751 |
| 2026-04-06 | 3.74 | $3.95 | 206024 |
| 2026-04-02 | 3.73 | $3.96 | 292433 |
| 2026-04-01 | 3.71 | $3.84 | 178200 |
| 2026-03-31 | 3.72 | $3.84 | 235100 |
| 2026-03-30 | 3.73 | $3.83 | 208400 |
| 2026-03-27 | 3.75 | $3.76 | 198500 |
| 2026-03-26 | 3.79 | $3.87 | 183948 |
| 2026-03-25 | 3.82 | $3.92 | 197500 |
| 2026-03-24 | 3.84 | $3.94 | 268303 |
| 2026-03-23 | 3.86 | $3.96 | 319251 |
| 2026-03-20 | 3.88 | $3.82 | 414242 |
| 2026-03-19 | 3.94 | $3.85 | 263900 |
| 2026-03-18 | 4.00 | $3.91 | 261689 |
| 2026-03-17 | 4.06 | $4.01 | 267435 |
| 2026-03-16 | 4.11 | $3.98 | 282623 |
| 2026-03-13 | 4.18 | $4.02 | 338400 |
| 2026-03-12 | 4.26 | $4.01 | 233500 |
| 2026-03-11 | 4.35 | $4.15 | 335236 |
| 2026-03-10 | 4.42 | $4.18 | 324300 |
| 2026-03-09 | 4.51 | $4.27 | 555323 |
| 2026-03-06 | 4.59 | $4.53 | 335709 |
| 2026-03-05 | 4.63 | $4.76 | 244151 |
| 2026-03-04 | 4.63 | $4.85 | 157116 |
| 2026-03-03 | 4.61 | $4.77 | 280500 |
| 2026-03-02 | 4.61 | $4.84 | 329800 |
| 2026-02-27 | 4.60 | $4.81 | 597222 |
| 2026-02-26 | 4.59 | $4.78 | 292199 |
| 2026-02-25 | 4.58 | $4.69 | 237507 |
| 2026-02-24 | 4.60 | $4.62 | 281125 |
| 2026-02-23 | 4.64 | $4.45 | 423449 |
| 2026-02-20 | 4.72 | $4.76 | 256850 |
| 2026-02-19 | 4.75 | $4.66 | 254031 |
| 2026-02-18 | 4.81 | $4.67 | 280290 |
| 2026-02-17 | 4.88 | $4.59 | 321629 |
| 2026-02-13 | 4.97 | $4.74 | 645769 |
| 2026-02-12 | 5.06 | $4.56 | 481318 |
| 2026-02-11 | 5.19 | $4.73 | 507300 |
| 2026-02-10 | 5.32 | $5.15 | 382823 |
| 2026-02-09 | 5.37 | $5.22 | 447600 |
| 2026-02-06 | 5.42 | $5.24 | 330101 |
| 2026-02-05 | 5.48 | $5.10 | 319162 |
| 2026-02-04 | 5.57 | $5.29 | 426207 |
| 2026-02-03 | 5.65 | $5.41 | 394976 |
| 2026-02-02 | 5.70 | $5.72 | 195372 |
| 2026-01-30 | 5.70 | $5.57 | 218526 |
| 2026-01-29 | 5.74 | $5.59 | 232123 |
| 2026-01-28 | 5.77 | $5.75 | 243043 |
| 2026-01-27 | 5.78 | $5.75 | 194900 |
| 2026-01-26 | 5.79 | $5.72 | 320543 |
| 2026-01-23 | 5.81 | $5.62 | 230323 |
| 2026-01-22 | 5.85 | $5.67 | 383598 |
| 2026-01-21 | 5.88 | $5.63 | 438042 |
| 2026-01-20 | 5.93 | $5.58 | 453088 |
| 2026-01-16 | 6.00 | $5.89 | 255702 |
| 2026-01-15 | 6.01 | $6.08 | 296853 |
| 2026-01-14 | 5.99 | $6.08 | 146420 |
| 2026-01-13 | 5.96 | $5.99 | 225615 |
| 2026-01-12 | 5.94 | $6.02 | 249518 |
| 2026-01-09 | 5.92 | $5.90 | 204300 |
| 2026-01-08 | 5.91 | $5.95 | 300500 |
| 2026-01-07 | 5.90 | $5.82 | 317730 |
| 2026-01-06 | 5.91 | $5.87 | 193323 |
| 2026-01-05 | 5.91 | $5.87 | 406090 |
| 2026-01-02 | 5.90 | $5.58 | 289540 |
| 2025-12-31 | 5.96 | $5.78 | 191200 |
| 2025-12-30 | 5.99 | $5.76 | 290700 |
| 2025-12-29 | 6.02 | $6.06 | 403633 |
| 2025-12-26 | 6.00 | $5.92 | 135900 |
| 2025-12-24 | 5.99 | $5.93 | 126200 |
| 2025-12-23 | 5.99 | $5.94 | 185024 |
| 2025-12-22 | 5.98 | $5.90 | 253754 |
| 2025-12-19 | 5.98 | $5.92 | 387618 |
| 2025-12-18 | 5.97 | $5.97 | 220935 |
| 2025-12-17 | 5.95 | $5.85 | 158100 |
| 2025-12-16 | 5.95 | $6.01 | 255500 |
| 2025-12-15 | 5.92 | $5.98 | 557355 |
| 2025-12-12 | 5.88 | $6.05 | 397136 |
| 2025-12-11 | 5.83 | $6.00 | 553648 |
| 2025-12-10 | 5.77 | $6.10 | 794624 |
| 2025-12-09 | 5.68 | $6.04 | 416800 |
| 2025-12-08 | 5.60 | $5.94 | 432521 |
| 2025-12-05 | 5.51 | $5.97 | 342161 |
| 2025-12-04 | 5.41 | $5.77 | 296310 |
| 2025-12-03 | 5.34 | $5.65 | 403936 |
| 2025-12-02 | 5.28 | $5.49 | 216446 |
| 2025-12-01 | 5.24 | $5.32 | 218719 |
| 2025-11-28 | 5.23 | $5.38 | 122700 |
| 2025-11-26 | 5.21 | $5.35 | 194513 |
| 2025-11-25 | 5.19 | $5.29 | 147119 |
| 2025-11-24 | 5.18 | $5.24 | 159600 |
| 2025-11-21 | 5.19 | $5.13 | 217600 |
| 2025-11-20 | 5.21 | $5.01 | 258145 |
| 2025-11-19 | 5.27 | $5.11 | 142296 |
| 2025-11-18 | 5.32 | $5.14 | 203713 |
| 2025-11-17 | 5.36 | $5.14 | 298400 |
| 2025-11-14 | 5.42 | $5.25 | 188700 |
| 2025-11-13 | 5.46 | $5.25 | 298713 |
| 2025-11-12 | 5.51 | $5.41 | 301120 |
| 2025-11-11 | 5.53 | $5.20 | 289155 |
| 2025-11-10 | 5.60 | $5.20 | 404030 |
| 2025-11-07 | 5.69 | $5.25 | 565400 |
| 2025-11-06 | 5.77 | $5.79 | 247227 |
| 2025-11-05 | 5.76 | $5.85 | 285113 |
| 2025-11-04 | 5.72 | $5.91 | 608100 |
| 2025-11-03 | 5.68 | $6.07 | 589435 |
| 2025-10-31 | 5.58 | $5.51 | 212310 |
| 2025-10-30 | 5.59 | $5.47 | 171996 |
| 2025-10-29 | 5.62 | $5.53 | 338700 |
| 2025-10-28 | 5.63 | $5.67 | 170553 |
| 2025-10-27 | 5.61 | $5.58 | 268500 |
| 2025-10-24 | 5.61 | $5.68 | 128533 |
| 2025-10-23 | 5.59 | $5.56 | 167198 |
| 2025-10-22 | 5.59 | $5.50 | 178136 |
| 2025-10-21 | 5.60 | $5.62 | 186407 |
| 2025-10-20 | 5.59 | $5.63 | 163400 |
| 2025-10-17 | 5.57 | $5.42 | 201705 |
| 2025-10-16 | 5.59 | $5.45 | 261143 |
| 2025-10-15 | 5.61 | $5.58 | 189100 |
| 2025-10-14 | 5.61 | $5.46 | 233300 |
| 2025-10-13 | 5.63 | $5.34 | 295900 |
| 2025-10-10 | 5.68 | $5.26 | 312700 |
| 2025-10-09 | 5.76 | $5.52 | 345000 |
| 2025-10-08 | 5.78 | $5.67 | 204020 |
| 2025-10-07 | 5.79 | $5.61 | 139898 |
| 2025-10-06 | 5.80 | $5.64 | 210000 |
| 2025-10-03 | 5.81 | $5.77 | 160000 |
| 2025-10-02 | 5.79 | $5.65 | 182900 |
| 2025-10-01 | 5.79 | $5.78 | 214255 |
| 2025-09-30 | 5.76 | $5.75 | 193500 |
| 2025-09-29 | 5.73 | $5.66 | 368817 |
| 2025-09-26 | 5.71 | $5.97 | 310935 |
| 2025-09-25 | 5.63 | $5.76 | 236000 |
| 2025-09-24 | 5.57 | $5.71 | 282000 |
| 2025-09-23 | 5.52 | $5.64 | 276800 |
| 2025-09-22 | 5.47 | $5.62 | 339495 |
| 2025-09-19 | 5.41 | $5.38 | 444042 |
| 2025-09-18 | 5.40 | $5.54 | 215700 |
| 2025-09-17 | 5.35 | $5.38 | 278717 |
| 2025-09-16 | 5.32 | $5.33 | 122100 |
| 2025-09-15 | 5.30 | $5.36 | 204300 |
| 2025-09-12 | 5.26 | $5.24 | 149824 |
| 2025-09-11 | 5.25 | $5.24 | 282915 |
| 2025-09-10 | 5.23 | $5.21 | 217404 |
| 2025-09-09 | 5.21 | $5.15 | 126627 |
| 2025-09-08 | 5.21 | $5.24 | 250508 |
| 2025-09-05 | 5.18 | $5.24 | 192730 |
| 2025-09-04 | 5.15 | $5.29 | 167641 |
| 2025-09-03 | 5.10 | $5.17 | 186700 |
| 2025-09-02 | 5.06 | $5.16 | 218512 |
| 2025-08-29 | 5.03 | $5.17 | 161715 |
| 2025-08-28 | 4.98 | $5.12 | 168469 |
| 2025-08-27 | 4.93 | $4.96 | 99010 |
| 2025-08-26 | 4.92 | $5.00 | 177041 |
| 2025-08-25 | 4.89 | $5.06 | 225817 |
| 2025-08-22 | 4.84 | $5.03 | 195253 |
| 2025-08-21 | 4.79 | $4.81 | 130571 |
| 2025-08-20 | 4.77 | $4.85 | 160523 |
| 2025-08-19 | 4.75 | $4.85 | 186006 |
| 2025-08-18 | 4.72 | $4.89 | 174727 |
| 2025-08-15 | 4.68 | $4.86 | 193441 |
| 2025-08-14 | 4.64 | $4.97 | 167401 |
| 2025-08-13 | 4.57 | $5.04 | 349795 |
| 2025-08-12 | 4.47 | $5.03 | 439800 |
| 2025-08-11 | 4.36 | $4.74 | 688412 |
| 2025-08-08 | 4.29 | $4.44 | 467106 |
| 2025-08-07 | 4.28 | $4.20 | 564400 |
| 2025-08-06 | 4.31 | $4.23 | 280700 |
| 2025-08-05 | 4.35 | $4.24 | 370510 |
| 2025-08-04 | 4.39 | $4.29 | 203933 |
| 2025-08-01 | 4.42 | $4.20 | 248051 |
| 2025-07-31 | 4.49 | $4.31 | 187000 |
| 2025-07-30 | 4.54 | $4.31 | 127106 |
| 2025-07-29 | 4.59 | $4.34 | 324402 |
| 2025-07-28 | 4.66 | $4.55 | 157300 |
| 2025-07-25 | 4.68 | $4.53 | 133047 |
| 2025-07-24 | 4.72 | $4.55 | 195100 |
| 2025-07-23 | 4.76 | $4.69 | 148704 |
| 2025-07-22 | 4.77 | $4.53 | 308800 |
| 2025-07-21 | 4.83 | $4.67 | 178300 |
| 2025-07-18 | 4.85 | $4.66 | 117584 |
| 2025-07-17 | 4.89 | $4.68 | 147900 |
| 2025-07-16 | 4.93 | $4.74 | 202800 |
| 2025-07-15 | 4.96 | $4.78 | 221400 |
| 2025-07-14 | 4.99 | $4.86 | 197321 |
| 2025-07-11 | 5.00 | $4.81 | 211143 |
| 2025-07-10 | 5.03 | $5.04 | 190381 |
| 2025-07-09 | 5.01 | $5.04 | 248217 |
| 2025-07-08 | 4.98 | $5.21 | 324218 |
| 2025-07-07 | 4.92 | $5.00 | 453579 |
| 2025-07-03 | 4.89 | $5.11 | 231100 |
| 2025-07-02 | 4.83 | $4.99 | 396108 |
| 2025-07-01 | 4.78 | $4.80 | 281037 |
| 2025-06-30 | 4.77 | $4.80 | 332700 |
| 2025-06-27 | 4.76 | $4.65 | 457400 |
| 2025-06-26 | 4.77 | $4.62 | 205386 |
| 2025-06-25 | 4.79 | $4.68 | 203634 |
| 2025-06-24 | 4.81 | $4.75 | 131520 |
| 2025-06-23 | 4.81 | $4.68 | 155600 |
| 2025-06-20 | 4.82 | $4.55 | 229502 |
| 2025-06-18 | 4.87 | $4.74 | 150400 |
| 2025-06-17 | 4.87 | $4.75 | 96900 |
| 2025-06-16 | 4.88 | $4.77 | 94400 |
| 2025-06-13 | 4.89 | $4.73 | 107200 |
| 2025-06-12 | 4.90 | $4.78 | 116645 |
| 2025-06-11 | 4.90 | $4.82 | 255936 |
| 2025-06-10 | 4.89 | $4.83 | 109100 |
| 2025-06-09 | 4.88 | $4.70 | 180670 |
| 2025-06-06 | 4.89 | $4.82 | 192942 |
| 2025-06-05 | 4.88 | $4.71 | 192161 |
| 2025-06-04 | 4.89 | $4.69 | 272700 |
| 2025-06-03 | 4.90 | $4.85 | 295625 |
| 2025-06-02 | 4.88 | $4.83 | 200336 |
| 2025-05-30 | 4.85 | $4.72 | 116000 |
| 2025-05-29 | 4.85 | $4.68 | 106500 |
| 2025-05-28 | 4.85 | $4.68 | 145739 |
| 2025-05-27 | 4.85 | $4.83 | 294492 |
| 2025-05-23 | 4.81 | $4.61 | 182600 |
| 2025-05-22 | 4.81 | $4.69 | 184216 |
| 2025-05-21 | 4.80 | $4.76 | 139219 |
| 2025-05-20 | 4.76 | $4.84 | 174104 |
| 2025-05-19 | 4.71 | $4.74 | 246035 |
| 2025-05-16 | 4.66 | $4.90 | 488796 |
| 2025-05-15 | 4.56 | $4.80 | 362100 |
| 2025-05-14 | 4.47 | $4.95 | 272002 |
| 2025-05-13 | 4.34 | $4.82 | 214753 |
| 2025-05-12 | 4.20 | $4.80 | 572849 |
| 2025-05-09 | 4.05 | $4.64 | 568700 |
| 2025-05-08 | 3.91 | $4.00 | 143172 |
| 2025-05-07 | 3.88 | $3.95 | 85921 |
| 2025-05-06 | 3.85 | $3.97 | 111700 |
| 2025-05-05 | 3.82 | $3.87 | 92702 |
| 2025-05-02 | 3.79 | $3.90 | 79300 |
| 2025-05-01 | 3.76 | $3.80 | 79629 |
| 2025-04-30 | 3.75 | $3.88 | 125114 |
| 2025-04-29 | 3.71 | $3.84 | 142226 |
| 2025-04-28 | 3.68 | $3.66 | 66910 |
| 2025-04-25 | 3.68 | $3.63 | 56000 |
| 2025-04-24 | 3.68 | $3.67 | 79040 |
| 2025-04-23 | 3.68 | $3.67 | 80049 |
| 2025-04-22 | 3.67 | $3.64 | 77020 |
| 2025-04-21 | 3.68 | $3.55 | 106900 |
| 2025-04-17 | 3.70 | $3.72 | 115820 |
| 2025-04-16 | 3.68 | $3.70 | 102034 |
| 2025-04-15 | 3.67 | $3.53 | 94200 |
| 2025-04-14 | 3.70 | $3.52 | 102443 |
| 2025-04-11 | 3.73 | $3.45 | 95528 |
| 2025-04-10 | 3.77 | $3.54 | 112847 |
| 2025-04-09 | 3.81 | $3.61 | 134407 |
| 2025-04-08 | 3.84 | $3.61 | 139688 |
| 2025-04-07 | 3.86 | $3.67 | 142800 |
| 2025-04-04 | 3.89 | $3.75 | 122900 |
| 2025-04-03 | 3.89 | $3.74 | 157303 |
| 2025-04-02 | 3.90 | $4.02 | 125100 |
| 2025-04-01 | 3.85 | $3.93 | 110700 |
| 2025-03-31 | 3.80 | $3.91 | 242908 |
| 2025-03-28 | 3.76 | $4.00 | 160600 |
| 2025-03-27 | 3.68 | $3.77 | 286170 |
| 2025-03-26 | 3.64 | $3.70 | 148500 |
| 2025-03-25 | 3.61 | $3.66 | 81468 |
| 2025-03-24 | 3.59 | $3.71 | 189806 |
| 2025-03-21 | 3.54 | $3.73 | 256349 |
| 2025-03-20 | 3.49 | $3.72 | 113700 |
| 2025-03-19 | 3.42 | $3.71 | 114047 |
| 2025-03-18 | 3.35 | $3.66 | 125835 |
| 2025-03-17 | 3.28 | $3.50 | 143400 |
| 2025-03-14 | 3.22 | $3.36 | 130000 |
| 2025-03-13 | 3.19 | $3.27 | 157200 |
| 2025-03-12 | 3.17 | $3.29 | 110702 |
| 2025-03-11 | 3.15 | $3.36 | 87806 |
| 2025-03-10 | 3.10 | $3.24 | 144000 |
| 2025-03-07 | 3.08 | $3.30 | 110220 |
| 2025-03-06 | 3.04 | $3.10 | 68100 |
| 2025-03-05 | 3.03 | $2.98 | 111511 |
| 2025-03-04 | 3.05 | $2.99 | 89600 |
| 2025-03-03 | 3.07 | $3.01 | 99733 |
| 2025-02-28 | 3.09 | $3.13 | 91500 |
| 2025-02-27 | 3.09 | $3.07 | 71300 |
| 2025-02-26 | 3.10 | $3.11 | 63716 |
| 2025-02-25 | 3.10 | $3.07 | 174800 |
| 2025-02-24 | 3.12 | $3.05 | 96500 |
| 2025-02-21 | 3.14 | $3.06 | 64215 |
| 2025-02-20 | 3.16 | $3.10 | 40311 |
| 2025-02-19 | 3.17 | $3.16 | 41835 |
| 2025-02-18 | 3.18 | $3.16 | 66016 |
| 2025-02-14 | 3.19 | $3.19 | 52100 |
| 2025-02-13 | 3.19 | $3.22 | 68520 |
| 2025-02-12 | 3.19 | $3.15 | 43324 |
| 2025-02-11 | 3.20 | $3.22 | 75700 |
| 2025-02-10 | 3.20 | $3.28 | 61038 |
| 2025-02-07 | 3.18 | $3.22 | 66200 |
| 2025-02-06 | 3.18 | $3.20 | 72200 |
| 2025-02-05 | 3.18 | $3.23 | 88313 |
| 2025-02-04 | 3.18 | $3.29 | 119041 |
| 2025-02-03 | 3.16 | $3.29 | 181618 |
| 2025-01-31 | 3.14 | $3.06 | 93100 |
| 2025-01-30 | 3.16 | $3.08 | 79600 |
| 2025-01-29 | 3.19 | $3.23 | 49544 |
| 2025-01-28 | 3.19 | $3.21 | 69100 |
| 2025-01-27 | 3.19 | $3.26 | 77109 |
| 2025-01-24 | 3.18 | $3.24 | 66300 |
| 2025-01-23 | 3.17 | $3.23 | 78519 |
| 2025-01-22 | 3.17 | $3.21 | 96033 |
| 2025-01-21 | 3.17 | $3.26 | 60038 |
| 2025-01-17 | 3.17 | $3.20 | 65938 |
| 2025-01-16 | 3.17 | $3.25 | 91700 |
| 2025-01-15 | 3.16 | $3.24 | 93249 |
| 2025-01-14 | 3.16 | $3.10 | 116000 |
| 2025-01-13 | 3.18 | $3.10 | 160003 |
| 2025-01-10 | 3.21 | $3.03 | 142900 |
| 2025-01-08 | 3.26 | $3.13 | 102300 |
| 2025-01-07 | 3.30 | $3.18 | 251700 |
| 2025-01-06 | 3.34 | $3.24 | 101414 |
| 2025-01-03 | 3.36 | $3.30 | 134183 |
| 2025-01-02 | 3.38 | $3.25 | 85100 |
| 2024-12-31 | 3.41 | $3.34 | 228400 |
| 2024-12-30 | 3.43 | $3.34 | 71436 |
| 2024-12-27 | 3.45 | $3.34 | 93800 |
| 2024-12-26 | 3.48 | $3.38 | 78735 |
| 2024-12-24 | 3.50 | $3.35 | 46000 |
| 2024-12-23 | 3.53 | $3.33 | 80505 |
| 2024-12-20 | 3.57 | $3.35 | 245137 |
| 2024-12-19 | 3.61 | $3.45 | 107002 |
| 2024-12-18 | 3.64 | $3.38 | 122600 |
| 2024-12-17 | 3.69 | $3.51 | 92600 |
| 2024-12-16 | 3.71 | $3.55 | 52452 |
| 2024-12-13 | 3.73 | $3.63 | 68800 |
| 2024-12-12 | 3.74 | $3.66 | 104800 |
| 2024-12-11 | 3.74 | $3.77 | 159000 |
| 2024-12-10 | 3.71 | $3.72 | 63849 |
| 2024-12-09 | 3.69 | $3.68 | 95945 |
| 2024-12-06 | 3.68 | $3.66 | 82724 |
| 2024-12-05 | 3.67 | $3.65 | 89028 |
| 2024-12-04 | 3.65 | $3.69 | 104849 |
| 2024-12-03 | 3.63 | $3.68 | 103130 |
| 2024-12-02 | 3.60 | $3.80 | 105500 |
| 2024-11-29 | 3.54 | $3.69 | 72800 |
| 2024-11-27 | 3.49 | $3.66 | 62400 |
| 2024-11-26 | 3.44 | $3.60 | 62110 |
| 2024-11-25 | 3.40 | $3.57 | 119900 |
| 2024-11-22 | 3.35 | $3.53 | 146202 |
| 2024-11-21 | 3.31 | $3.34 | 80818 |
| 2024-11-20 | 3.30 | $3.25 | 76025 |
| 2024-11-19 | 3.30 | $3.26 | 72500 |
| 2024-11-18 | 3.31 | $3.30 | 101455 |
| 2024-11-15 | 3.30 | $3.35 | 100144 |
| 2024-11-14 | 3.29 | $3.34 | 90154 |
| 2024-11-13 | 3.27 | $3.35 | 134900 |
| 2024-11-12 | 3.25 | $3.37 | 149900 |
| 2024-11-11 | 3.22 | $3.31 | 149400 |
| 2024-11-08 | 3.20 | $3.35 | 226018 |
| 2024-11-07 | 3.17 | $3.33 | 109725 |
| 2024-11-06 | 3.13 | $3.35 | 214700 |
| 2024-11-05 | 3.09 | $3.13 | 58912 |
| 2024-11-04 | 3.08 | $3.09 | 58201 |
| 2024-11-01 | 3.08 | $3.08 | 67909 |
| 2024-10-31 | 3.09 | $3.07 | 64105 |
| 2024-10-30 | 3.10 | $3.14 | 68128 |
| 2024-10-29 | 3.10 | $3.11 | 57200 |
| 2024-10-28 | 3.10 | $3.16 | 68016 |
| 2024-10-25 | 3.09 | $3.07 | 102100 |
| 2024-10-24 | 3.10 | $3.07 | 58400 |
| 2024-10-23 | 3.11 | $3.07 | 60100 |
| 2024-10-22 | 3.13 | $3.07 | 83200 |
| 2024-10-21 | 3.14 | $3.07 | 96900 |
| 2024-10-18 | 3.16 | $3.15 | 84600 |
| 2024-10-17 | 3.17 | $3.18 | 69500 |
| 2024-10-16 | 3.17 | $3.22 | 80932 |
| 2024-10-15 | 3.17 | $3.15 | 82500 |
| 2024-10-14 | 3.17 | $3.16 | 45020 |
| 2024-10-11 | 3.18 | $3.17 | 68800 |
| 2024-10-10 | 3.18 | $3.14 | 55600 |
| 2024-10-09 | 3.20 | $3.16 | 48048 |
| 2024-10-08 | 3.21 | $3.17 | 69805 |
| 2024-10-07 | 3.22 | $3.17 | 89600 |
| 2024-10-04 | 3.23 | $3.25 | 171036 |
| 2024-10-03 | 3.23 | $3.24 | 63349 |
| 2024-10-02 | 3.23 | $3.19 | 289230 |
| 2024-10-01 | 3.24 | $3.27 | 39342 |
| 2024-09-30 | 3.24 | $3.30 | 40400 |
| 2024-09-27 | 3.22 | $3.32 | 60500 |
| 2024-09-26 | 3.21 | $3.22 | 93100 |
| 2024-09-25 | 3.21 | $3.15 | 129800 |
| 2024-09-24 | 3.22 | $3.15 | 102500 |
| 2024-09-23 | 3.24 | $3.19 | 71200 |
| 2024-09-20 | 3.25 | $3.17 | 337143 |
| 2024-09-19 | 3.27 | $3.26 | 100300 |
| 2024-09-18 | 3.28 | $3.30 | 59416 |
| 2024-09-17 | 3.27 | $3.37 | 64833 |
| 2024-09-16 | 3.26 | $3.37 | 103428 |
| 2024-09-13 | 3.23 | $3.19 | 102832 |
| 2024-09-12 | 3.25 | $3.16 | 97400 |
| 2024-09-11 | 3.27 | $3.20 | 81506 |
| 2024-09-10 | 3.28 | $3.23 | 40900 |
| 2024-09-09 | 3.29 | $3.26 | 93817 |
| 2024-09-06 | 3.30 | $3.16 | 111071 |
| 2024-09-05 | 3.33 | $3.22 | 82638 |
| 2024-09-04 | 3.35 | $3.22 | 54200 |
| 2024-09-03 | 3.38 | $3.24 | 77044 |
| 2024-08-30 | 3.40 | $3.50 | 59849 |
| 2024-08-29 | 3.38 | $3.47 | 76241 |
| 2024-08-28 | 3.35 | $3.41 | 38000 |
| 2024-08-27 | 3.34 | $3.39 | 29341 |
| 2024-08-26 | 3.33 | $3.41 | 62800 |
| 2024-08-23 | 3.31 | $3.40 | 97100 |
| 2024-08-22 | 3.28 | $3.30 | 42645 |
| 2024-08-21 | 3.28 | $3.28 | 89500 |
| 2024-08-20 | 3.28 | $3.26 | 67049 |
| 2024-08-19 | 3.29 | $3.35 | 87975 |
| 2024-08-16 | 3.27 | $3.29 | 168311 |
| 2024-08-15 | 3.27 | $3.29 | 43215 |
| 2024-08-14 | 3.26 | $3.20 | 30700 |
| 2024-08-13 | 3.28 | $3.28 | 37704 |
| 2024-08-12 | 3.28 | $3.15 | 41400 |
| 2024-08-09 | 3.30 | $3.20 | 64035 |
| 2024-08-08 | 3.32 | $3.24 | 59928 |
| 2024-08-07 | 3.34 | $3.17 | 72900 |
| 2024-08-06 | 3.37 | $3.17 | 64242 |
| 2024-08-05 | 3.41 | $3.16 | 154600 |
| 2024-08-02 | 3.45 | $3.26 | 88139 |
| 2024-08-01 | 3.48 | $3.31 | 86700 |
| 2024-07-31 | 3.50 | $3.47 | 106400 |
| 2024-07-30 | 3.50 | $3.56 | 63500 |
| 2024-07-29 | 3.47 | $3.52 | 55700 |
| 2024-07-26 | 3.44 | $3.52 | 86800 |
| 2024-07-25 | 3.41 | $3.55 | 86220 |
| 2024-07-24 | 3.37 | $3.47 | 103312 |
| 2024-07-23 | 3.34 | $3.49 | 106616 |
| 2024-07-22 | 3.30 | $3.40 | 76600 |
| 2024-07-19 | 3.27 | $3.36 | 109441 |
| 2024-07-18 | 3.25 | $3.36 | 84021 |
| 2024-07-17 | 3.22 | $3.49 | 78400 |
| 2024-07-16 | 3.15 | $3.51 | 121510 |
| 2024-07-15 | 3.08 | $3.29 | 137849 |
| 2024-07-12 | 3.03 | $3.15 | 136340 |
| 2024-07-11 | 3.01 | $3.14 | 172600 |
| 2024-07-10 | 2.99 | $3.03 | 74047 |
| 2024-07-09 | 2.99 | $2.99 | 102005 |
| 2024-07-08 | 3.00 | $3.01 | 59628 |
| 2024-07-05 | 3.00 | $2.99 | 193409 |
| 2024-07-03 | 3.01 | $3.06 | 32400 |
| 2024-07-02 | 3.01 | $3.06 | 64400 |
| 2024-07-01 | 3.01 | $3.06 | 183727 |
| 2024-06-28 | 3.01 | $2.94 | 1.5M |
| 2024-06-27 | 3.03 | $3.07 | 81102 |
| 2024-06-26 | 3.03 | $3.09 | 86536 |
| 2024-06-25 | 3.03 | $3.04 | 67400 |
| 2024-06-24 | 3.04 | $3.01 | 83900 |
| 2024-06-21 | 3.05 | $3.01 | 193400 |
| 2024-06-20 | 3.07 | $3.04 | 95133 |
| 2024-06-18 | 3.09 | $3.06 | 75600 |
| 2024-06-17 | 3.10 | $3.12 | 83800 |
| 2024-06-14 | 3.11 | $3.10 | 128815 |
| 2024-06-13 | 3.12 | $3.17 | 60331 |
| 2024-06-12 | 3.11 | $3.23 | 101200 |
| 2024-06-11 | 3.10 | $3.16 | 97000 |
| 2024-06-10 | 3.09 | $3.16 | 86900 |
| 2024-06-07 | 3.09 | $3.15 | 88402 |
| 2024-06-06 | 3.09 | $3.13 | 125124 |
| 2024-06-05 | 3.09 | $3.17 | 60600 |
| 2024-06-04 | 3.09 | $3.19 | 72300 |
| 2024-06-03 | 3.08 | $3.15 | 67400 |
| 2024-05-31 | 3.08 | $3.19 | 88100 |
| 2024-05-30 | 3.08 | $3.23 | 128200 |
| 2024-05-29 | 3.06 | $3.15 | 97344 |
| 2024-05-28 | 3.06 | $3.15 | 96500 |
| 2024-05-24 | 3.06 | $3.16 | 72100 |
| 2024-05-23 | 3.06 | $3.15 | 97733 |
| 2024-05-22 | 3.06 | $3.16 | 79644 |
| 2024-05-21 | 3.06 | $3.17 | 114700 |
| 2024-05-20 | 3.06 | $3.15 | 102335 |
| 2024-05-17 | 3.07 | $3.13 | 114100 |
| 2024-05-16 | 3.08 | $3.15 | 112500 |
| 2024-05-15 | 3.10 | $3.11 | 123326 |
| 2024-05-14 | 3.12 | $3.13 | 174200 |
| 2024-05-13 | 3.15 | $2.95 | 157002 |
| 2024-05-10 | 3.21 | $3.00 | 256715 |
| 2024-05-09 | 3.28 | $3.30 | 183357 |
| 2024-05-08 | 3.30 | $3.33 | 75100 |
| 2024-05-07 | 3.32 | $3.37 | 116790 |
| 2024-05-06 | 3.33 | $3.36 | 143600 |
| 2024-05-03 | 3.35 | $3.34 | 118021 |
| 2024-05-02 | 3.38 | $3.36 | 98200 |
| 2024-05-01 | 3.41 | $3.34 | 120901 |
| 2024-04-30 | 3.45 | $3.37 | 188612 |
| 2024-04-29 | 3.49 | $3.45 | 133800 |
| 2024-04-26 | 3.52 | $3.45 | 152541 |
| 2024-04-25 | 3.55 | $3.49 | 198437 |
| 2024-04-24 | 3.58 | $3.50 | 111400 |
| 2024-04-23 | 3.62 | $3.56 | 72359 |
| 2024-04-22 | 3.66 | $3.59 | 86708 |
| 2024-04-19 | 3.69 | $3.60 | 305436 |
| 2024-04-18 | 3.73 | $3.64 | 110500 |
| 2024-04-17 | 3.76 | $3.65 | 123605 |
| 2024-04-16 | 3.80 | $3.68 | 66600 |
| 2024-04-15 | 3.84 | $3.76 | 121128 |
| 2024-04-12 | 3.87 | $3.69 | 102100 |
| 2024-04-11 | 3.92 | $3.85 | 68942 |
| 2024-04-10 | 3.95 | $3.89 | 123943 |
| 2024-04-09 | 3.97 | $3.99 | 103744 |
| 2024-04-08 | 3.97 | $3.91 | 66122 |
| 2024-04-05 | 4.00 | $4.00 | 48900 |
| 2024-04-04 | 4.00 | $4.07 | 75400 |
| 2024-04-03 | 4.00 | $4.08 | 153415 |
| 2024-04-02 | 3.99 | $4.08 | 111100 |
| 2024-04-01 | 3.98 | $3.99 | 150027 |
| 2024-03-28 | 3.99 | $4.04 | 107922 |
| 2024-03-27 | 3.99 | $4.03 | 52231 |
| 2024-03-26 | 4.00 | $4.00 | 99700 |
| 2024-03-25 | 4.01 | $4.06 | 80700 |
| 2024-03-22 | 4.01 | $4.04 | 72100 |
| 2024-03-21 | 4.02 | $4.11 | 71222 |
| 2024-03-20 | 4.01 | $4.04 | 210500 |
| 2024-03-19 | 4.02 | $4.00 | 83300 |
| 2024-03-18 | 4.04 | $3.94 | 110000 |
| 2024-03-15 | 4.08 | $4.05 | 293900 |
| 2024-03-14 | 4.10 | $3.91 | 147300 |
| 2024-03-13 | 4.15 | $3.97 | 110650 |
| 2024-03-12 | 4.20 | $4.12 | 156030 |
| 2024-03-11 | 4.22 | $4.24 | 81546 |
| 2024-03-08 | 4.23 | $4.21 | 124223 |
| 2024-03-07 | 4.24 | $4.38 | 151846 |
| 2024-03-06 | 4.22 | $4.18 | 55700 |
| 2024-03-05 | 4.23 | $4.17 | 54600 |
| 2024-03-04 | 4.26 | $4.21 | 50432 |
| 2024-03-01 | 4.27 | $4.32 | 93807 |
| 2024-02-29 | 4.27 | $4.33 | 132600 |
| 2024-02-28 | 4.27 | $4.19 | 84744 |
| 2024-02-27 | 4.30 | $4.33 | 103100 |
| 2024-02-26 | 4.30 | $4.24 | 79400 |
| 2024-02-23 | 4.32 | $4.28 | 47133 |
| 2024-02-22 | 4.33 | $4.25 | 161222 |
| 2024-02-21 | 4.36 | $4.33 | 50514 |
| 2024-02-20 | 4.37 | $4.34 | 112400 |
| 2024-02-16 | 4.39 | $4.44 | 103210 |
| 2024-02-15 | 4.38 | $4.44 | 110925 |
| 2024-02-14 | 4.38 | $4.31 | 126802 |
| 2024-02-13 | 4.40 | $4.15 | 133600 |
| 2024-02-12 | 4.46 | $4.46 | 146500 |
| 2024-02-09 | 4.46 | $4.36 | 89600 |
| 2024-02-08 | 4.48 | $4.39 | 59815 |
| 2024-02-07 | 4.51 | $4.43 | 53000 |
| 2024-02-06 | 4.52 | $4.46 | 95500 |
| 2024-02-05 | 4.54 | $4.44 | 68031 |
| 2024-02-02 | 4.56 | $4.47 | 76700 |
| 2024-02-01 | 4.58 | $4.58 | 89300 |
| 2024-01-31 | 4.58 | $4.42 | 84048 |
| 2024-01-30 | 4.61 | $4.64 | 32533 |
| 2024-01-29 | 4.60 | $4.71 | 59449 |
| 2024-01-26 | 4.57 | $4.67 | 50800 |
| 2024-01-25 | 4.55 | $4.78 | 116300 |
| 2024-01-24 | 4.50 | $4.54 | 62342 |
| 2024-01-23 | 4.49 | $4.48 | 80707 |
| 2024-01-22 | 4.50 | $4.56 | 53500 |
| 2024-01-19 | 4.49 | $4.42 | 36400 |
| 2024-01-18 | 4.50 | $4.43 | 63900 |
| 2024-01-17 | 4.52 | $4.34 | 34900 |
| 2024-01-16 | 4.56 | $4.39 | 49700 |
| 2024-01-12 | 4.60 | $4.52 | 59042 |
| 2024-01-11 | 4.61 | $4.48 | 63100 |
| 2024-01-10 | 4.63 | $4.49 | 62100 |
| 2024-01-09 | 4.66 | $4.48 | 63845 |
| 2024-01-08 | 4.69 | $4.57 | 35921 |
| 2024-01-05 | 4.70 | $4.58 | 122044 |
| 2024-01-04 | 4.72 | $4.54 | 61900 |
| 2024-01-03 | 4.75 | $4.54 | 106914 |
| 2024-01-02 | 4.78 | $4.67 | 66301 |
| 2023-12-29 | 4.79 | $4.71 | 94100 |
| 2023-12-28 | 4.79 | $4.78 | 58700 |
| 2023-12-27 | 4.77 | $4.85 | 77400 |
| 2023-12-26 | 4.73 | $4.92 | 77600 |
| 2023-12-22 | 4.68 | $4.75 | 89400 |
| 2023-12-21 | 4.65 | $4.74 | 82610 |
| 2023-12-20 | 4.62 | $4.72 | 99631 |
| 2023-12-19 | 4.58 | $4.66 | 162300 |
| 2023-12-18 | 4.55 | $4.77 | 160900 |
| 2023-12-15 | 4.50 | $4.75 | 200900 |
| 2023-12-14 | 4.44 | $4.54 | 134723 |
| 2023-12-13 | 4.41 | $4.38 | 377031 |
| 2023-12-12 | 4.41 | $4.27 | 93800 |
| 2023-12-11 | 4.44 | $4.40 | 72512 |
| 2023-12-08 | 4.44 | $4.55 | 66246 |
| 2023-12-07 | 4.41 | $4.54 | 106800 |
| 2023-12-06 | 4.37 | $4.41 | 99100 |
| 2023-12-05 | 4.36 | $4.43 | 45400 |
| 2023-12-04 | 4.35 | $4.51 | 43247 |
| 2023-12-01 | 4.31 | $4.36 | 71900 |
| 2023-11-30 | 4.30 | $4.16 | 74245 |
| 2023-11-29 | 4.32 | $4.28 | 47100 |
| 2023-11-28 | 4.33 | $4.31 | 40800 |
| 2023-11-27 | 4.33 | $4.33 | 34800 |
| 2023-11-24 | 4.33 | $4.37 | 20106 |
| 2023-11-22 | 4.32 | $4.34 | 29504 |
| 2023-11-21 | 4.31 | $4.36 | 53218 |
| 2023-11-20 | 4.30 | $4.49 | 60018 |
| 2023-11-17 | 4.26 | $4.37 | 86601 |
| 2023-11-16 | 4.24 | $4.35 | 49400 |
| 2023-11-15 | 4.22 | $4.42 | 80432 |
| 2023-11-14 | 4.18 | $4.49 | 86910 |
| 2023-11-13 | 4.11 | $4.22 | 59800 |
| 2023-11-10 | 4.10 | $4.19 | 47135 |
| 2023-11-09 | 4.09 | $4.17 | 57500 |
| 2023-11-08 | 4.09 | $4.19 | 36344 |
| 2023-11-07 | 4.08 | $4.15 | 68300 |
| 2023-11-06 | 4.08 | $4.21 | 66001 |
| 2023-11-03 | 4.06 | $4.31 | 78600 |
| 2023-11-02 | 4.02 | $4.12 | 53049 |
| 2023-11-01 | 4.02 | $4.07 | 54728 |
| 2023-10-31 | 4.03 | $4.06 | 71100 |
| 2023-10-30 | 4.04 | $4.03 | 62810 |
| 2023-10-27 | 4.06 | $3.99 | 46000 |
| 2023-10-26 | 4.10 | $4.12 | 66200 |
| 2023-10-25 | 4.12 | $4.03 | 42900 |
| 2023-10-24 | 4.15 | $4.11 | 51147 |
| 2023-10-23 | 4.18 | $4.12 | 46100 |
| 2023-10-20 | 4.21 | $4.18 | 73300 |
| 2023-10-19 | 4.23 | $4.21 | 51606 |
| 2023-10-18 | 4.25 | $4.22 | 47100 |
| 2023-10-17 | 4.28 | $4.32 | 56700 |
| 2023-10-16 | 4.29 | $4.33 | 46536 |
| 2023-10-13 | 4.29 | $4.21 | 109023 |
| 2023-10-12 | 4.33 | $4.31 | 47641 |
| 2023-10-11 | 4.35 | $4.42 | 52331 |
| 2023-10-10 | 4.35 | $4.48 | 69545 |
| 2023-10-09 | 4.34 | $4.45 | 52000 |
| 2023-10-06 | 4.33 | $4.47 | 66200 |
| 2023-10-05 | 4.32 | $4.50 | 111800 |
| 2023-10-04 | 4.30 | $4.42 | 75149 |
| 2023-10-03 | 4.30 | $4.30 | 96400 |
| 2023-10-02 | 4.33 | $4.28 | 87700 |
| 2023-09-29 | 4.36 | $4.38 | 98300 |
| 2023-09-28 | 4.38 | $4.33 | 60738 |
| 2023-09-27 | 4.42 | $4.37 | 67230 |
| 2023-09-26 | 4.45 | $4.45 | 66800 |
| 2023-09-25 | 4.47 | $4.46 | 73800 |
| 2023-09-22 | 4.50 | $4.40 | 103200 |
| 2023-09-21 | 4.54 | $4.43 | 100024 |
| 2023-09-20 | 4.59 | $4.50 | 85504 |
| 2023-09-19 | 4.62 | $4.54 | 126948 |
| 2023-09-18 | 4.66 | $4.48 | 114517 |
| 2023-09-15 | 4.72 | $4.60 | 293008 |
| 2023-09-14 | 4.76 | $4.66 | 141910 |
| 2023-09-13 | 4.80 | $4.64 | 97100 |
| 2023-09-12 | 4.84 | $4.69 | 82300 |
| 2023-09-11 | 4.89 | $4.76 | 82206 |
| 2023-09-08 | 4.93 | $4.81 | 57900 |
| 2023-09-07 | 4.96 | $4.85 | 227603 |
| 2023-09-06 | 4.99 | $4.96 | 155000 |
| 2023-09-05 | 5.01 | $4.96 | 195317 |
| 2023-09-01 | 5.02 | $5.09 | 126947 |
| 2023-08-31 | 5.01 | $5.20 | 275600 |
| 2023-08-30 | 4.98 | $5.08 | 128747 |
| 2023-08-29 | 4.97 | $5.02 | 288227 |
| 2023-08-28 | 4.97 | $4.97 | 118600 |
| 2023-08-25 | 4.98 | $4.96 | 75400 |
| 2023-08-24 | 4.99 | $4.97 | 54033 |
| 2023-08-23 | 5.00 | $5.09 | 148340 |
| 2023-08-22 | 5.00 | $4.95 | 114241 |
| 2023-08-21 | 5.02 | $4.82 | 205500 |
| 2023-08-18 | 5.07 | $4.91 | 78662 |
| 2023-08-17 | 5.11 | $4.96 | 108500 |
| 2023-08-16 | 5.15 | $5.01 | 68800 |
| 2023-08-15 | 5.18 | $5.16 | 81000 |
| 2023-08-14 | 5.19 | $5.21 | 146413 |
| 2023-08-11 | 5.19 | $5.26 | 105242 |
| 2023-08-10 | 5.18 | $5.25 | 181922 |
| 2023-08-09 | 5.17 | $5.25 | 76137 |
| 2023-08-08 | 5.15 | $5.19 | 151309 |
| 2023-08-07 | 5.15 | $5.09 | 225700 |
| 2023-08-04 | 5.17 | $5.16 | 126700 |
| 2023-08-03 | 5.18 | $5.27 | 225929 |
| 2023-08-02 | 5.16 | $5.05 | 101327 |
| 2023-08-01 | 5.19 | $5.16 | 61300 |
| 2023-07-31 | 5.21 | $5.15 | 235100 |
| 2023-07-28 | 5.22 | $5.15 | 107900 |
| 2023-07-27 | 5.24 | $5.06 | 218508 |
| 2023-07-26 | 5.28 | $5.27 | 78184 |
| 2023-07-25 | 5.29 | $5.22 | 78708 |
| 2023-07-24 | 5.30 | $5.19 | 165748 |
| 2023-07-21 | 5.33 | $5.11 | 93607 |
| 2023-07-20 | 5.37 | $5.31 | 138116 |
| 2023-07-19 | 5.38 | $5.40 | 83700 |
| 2023-07-18 | 5.38 | $5.48 | 144500 |
| 2023-07-17 | 5.35 | $5.35 | 198100 |
| 2023-07-14 | 5.35 | $5.35 | 96200 |
| 2023-07-13 | 5.35 | $5.39 | 94502 |
| 2023-07-12 | 5.34 | $5.39 | 108036 |
| 2023-07-11 | 5.32 | $5.31 | 90900 |
| 2023-07-10 | 5.32 | $5.25 | 210110 |
| 2023-07-07 | 5.34 | $5.29 | 201311 |
| 2023-07-06 | 5.35 | $5.22 | 135045 |
| 2023-07-05 | 5.37 | $5.21 | 92028 |
| 2023-07-03 | 5.40 | $5.33 | 96211 |
| 2023-06-30 | 5.41 | $5.36 | 114059 |
| 2023-06-29 | 5.41 | $5.35 | 93600 |
| 2023-06-28 | 5.41 | $5.25 | 121714 |
| 2023-06-27 | 5.44 | $5.11 | 212300 |
| 2023-06-26 | 5.50 | $5.09 | 290330 |
| 2023-06-23 | 5.57 | $5.61 | 514138 |
| 2023-06-22 | 5.55 | $5.70 | 318600 |
| 2023-06-21 | 5.50 | $5.71 | 175538 |
| 2023-06-20 | 5.44 | $5.67 | 197800 |
| 2023-06-16 | 5.37 | $5.85 | 721220 |
| 2023-06-15 | 5.26 | $5.32 | 168007 |
| 2023-06-14 | 5.24 | $5.31 | 174700 |
| 2023-06-13 | 5.22 | $5.29 | 122100 |
| 2023-06-12 | 5.21 | $5.17 | 78500 |
| 2023-06-09 | 5.21 | $5.18 | 65403 |
| 2023-06-08 | 5.21 | $5.27 | 139300 |
| 2023-06-07 | 5.20 | $5.29 | 218050 |
| 2023-06-06 | 5.17 | $5.20 | 79200 |
| 2023-06-05 | 5.16 | $5.15 | 152100 |
| 2023-06-02 | 5.16 | $5.20 | 171973 |
| 2023-06-01 | 5.15 | $5.06 | 115700 |
| 2023-05-31 | 5.17 | $5.10 | 67348 |
| 2023-05-30 | 5.19 | $5.08 | 67400 |
| 2023-05-26 | 5.20 | $5.13 | 80906 |
| 2023-05-25 | 5.21 | $5.07 | 104500 |
| 2023-05-24 | 5.24 | $5.10 | 97300 |
| 2023-05-23 | 5.26 | $5.19 | 151520 |
| 2023-05-22 | 5.27 | $5.37 | 180800 |
| 2023-05-19 | 5.23 | $5.38 | 94500 |
| 2023-05-18 | 5.20 | $5.37 | 122300 |
| 2023-05-17 | 5.15 | $5.28 | 142617 |
| 2023-05-16 | 5.12 | $5.17 | 55030 |
| 2023-05-15 | 5.11 | $5.19 | 94123 |
| 2023-05-12 | 5.08 | $5.12 | 65130 |
| 2023-05-11 | 5.08 | $5.09 | 128222 |
| 2023-05-10 | 5.07 | $5.24 | 102215 |
| 2023-05-09 | 5.03 | $5.12 | 117115 |
| 2023-05-08 | 5.01 | $5.00 | 176152 |
| 2023-05-05 | 5.02 | $5.00 | 96842 |
| 2023-05-04 | 5.02 | $4.99 | 115813 |
| 2023-05-03 | 5.03 | $5.08 | 131100 |
| 2023-05-02 | 5.02 | $5.06 | 75827 |
| 2023-05-01 | 5.02 | $5.13 | 68700 |
| 2023-04-28 | 4.99 | $5.09 | 86129 |
| 2023-04-27 | 4.98 | $4.97 | 126200 |
| 2023-04-26 | 4.98 | $4.93 | 89400 |
| 2023-04-25 | 5.00 | $4.88 | 55943 |
| 2023-04-24 | 5.03 | $4.92 | 89100 |
| 2023-04-21 | 5.05 | $5.03 | 131800 |
| 2023-04-20 | 5.05 | $5.00 | 91814 |
| 2023-04-19 | 5.07 | $5.03 | 89406 |
| 2023-04-18 | 5.07 | $5.05 | 98119 |
| 2023-04-17 | 5.08 | $5.13 | 94490 |
| 2023-04-14 | 5.07 | $5.09 | 83832 |
| 2023-04-13 | 5.06 | $5.17 | 59409 |
| 2023-04-12 | 5.04 | $5.14 | 58239 |
| 2023-04-11 | 5.02 | $5.10 | 134107 |
| 2023-04-10 | 5.00 | $5.09 | 103900 |
| 2023-04-06 | 4.99 | $5.08 | 66100 |
| 2023-04-05 | 4.97 | $5.01 | 98007 |
| 2023-04-04 | 4.97 | $5.00 | 67200 |
| 2023-04-03 | 4.97 | $5.10 | 63724 |
| 2023-03-31 | 4.95 | $5.09 | 115000 |
| 2023-03-30 | 4.92 | $5.02 | 82400 |
| 2023-03-29 | 4.91 | $5.03 | 128027 |
| 2023-03-28 | 4.90 | $5.08 | 147817 |
| 2023-03-27 | 4.87 | $5.03 | 113300 |
| 2023-03-24 | 4.85 | $4.95 | 114500 |
| 2023-03-23 | 4.84 | $4.85 | 91800 |
| 2023-03-22 | 4.86 | $4.72 | 121119 |
| 2023-03-21 | 4.91 | $4.89 | 116600 |
| 2023-03-20 | 4.92 | $4.63 | 129919 |
| 2023-03-17 | 5.00 | $4.65 | 251900 |
| 2023-03-16 | 5.09 | $4.92 | 112700 |
| 2023-03-15 | 5.13 | $4.90 | 372700 |
| 2023-03-14 | 5.18 | $4.97 | 237110 |
| 2023-03-13 | 5.23 | $4.97 | 109127 |
| 2023-03-10 | 5.29 | $5.00 | 192913 |
| 2023-03-09 | 5.35 | $5.32 | 123601 |
| 2023-03-08 | 5.35 | $5.37 | 137680 |
| 2023-03-07 | 5.34 | $5.38 | 105600 |
| 2023-03-06 | 5.32 | $5.32 | 205000 |
| 2023-03-03 | 5.32 | $5.35 | 92500 |
| 2023-03-02 | 5.31 | $5.33 | 104500 |
| 2023-03-01 | 5.30 | $5.28 | 94700 |
| 2023-02-28 | 5.30 | $5.27 | 139800 |
| 2023-02-27 | 5.30 | $5.26 | 79800 |
| 2023-02-24 | 5.30 | $5.13 | 148100 |
| 2023-02-23 | 5.33 | $5.13 | 206700 |
| 2023-02-22 | 5.37 | $5.03 | 172000 |
| 2023-02-21 | 5.43 | $5.26 | 89700 |
| 2023-02-17 | 5.46 | $5.42 | 123500 |
| 2023-02-16 | 5.45 | $5.35 | 116800 |
| 2023-02-15 | 5.45 | $5.41 | 57327 |
| 2023-02-14 | 5.45 | $5.40 | 165849 |
| 2023-02-13 | 5.44 | $5.48 | 180500 |
| 2023-02-10 | 5.41 | $5.50 | 238700 |
| 2023-02-09 | 5.38 | $5.33 | 135200 |
| 2023-02-08 | 5.37 | $5.28 | 101526 |
| 2023-02-07 | 5.37 | $5.40 | 79717 |
| 2023-02-06 | 5.35 | $5.28 | 163040 |
| 2023-02-03 | 5.35 | $5.50 | 104323 |
| 2023-02-02 | 5.30 | $5.62 | 307100 |
| 2023-02-01 | 5.22 | $5.33 | 170737 |
| 2023-01-31 | 5.18 | $5.24 | 121400 |
| 2023-01-30 | 5.15 | $5.07 | 138532 |
| 2023-01-27 | 5.16 | $5.20 | 92800 |
| 2023-01-26 | 5.14 | $5.21 | 109529 |
| 2023-01-25 | 5.12 | $5.16 | 156800 |
| 2023-01-24 | 5.10 | $5.14 | 105709 |
| 2023-01-23 | 5.08 | $5.25 | 153937 |
| 2023-01-20 | 5.03 | $5.14 | 120500 |
| 2023-01-19 | 5.00 | $5.11 | 143016 |
| 2023-01-18 | 4.97 | $5.15 | 227500 |
| 2023-01-17 | 4.93 | $5.27 | 99603 |
| 2023-01-13 | 4.85 | $5.20 | 143942 |
| 2023-01-12 | 4.78 | $5.16 | 99700 |
| 2023-01-11 | 4.70 | $4.99 | 353500 |
| 2023-01-10 | 4.65 | $4.90 | 82413 |
| 2023-01-09 | 4.60 | $4.81 | 175026 |
| 2023-01-06 | 4.58 | $4.86 | 147727 |
| 2023-01-05 | 4.53 | $4.72 | 150923 |
| 2023-01-04 | 4.51 | $4.72 | 338832 |
| 2023-01-03 | 4.49 | $4.65 | 234500 |
| 2022-12-30 | 4.48 | $4.60 | 116741 |
| 2022-12-29 | 4.49 | $4.66 | 132900 |
| 2022-12-28 | 4.48 | $4.48 | 385405 |
| 2022-12-27 | 4.50 | $4.64 | 209144 |
| 2022-12-23 | 4.51 | $4.56 | 355411 |
| 2022-12-22 | 4.53 | $4.37 | 214400 |
| 2022-12-21 | 4.59 | $4.38 | 754124 |
| 2022-12-20 | 4.66 | $4.26 | 980500 |
| 2022-12-19 | 4.78 | $4.35 | 115324 |
| 2022-12-16 | 4.89 | $4.52 | 305100 |
| 2022-12-15 | 4.98 | $4.63 | 145239 |
| 2022-12-14 | 5.07 | $4.98 | 249037 |
| 2022-12-13 | 5.10 | $4.99 | 551024 |
| 2022-12-12 | 5.14 | $4.80 | 201400 |
| 2022-12-09 | 5.22 | $4.99 | 208943 |
| 2022-12-08 | 5.27 | $5.08 | 105900 |
| 2022-12-07 | 5.31 | $5.13 | 118100 |
| 2022-12-06 | 5.35 | $5.23 | 164700 |
| 2022-12-05 | 5.37 | $5.24 | 138315 |
| 2022-12-02 | 5.39 | $5.24 | 89801 |
| 2022-12-01 | 5.42 | $5.39 | 84312 |
| 2022-11-30 | 5.42 | $5.36 | 125400 |
| 2022-11-29 | 5.42 | $5.21 | 118300 |
| 2022-11-28 | 5.46 | $5.40 | 114500 |
| 2022-11-25 | 5.46 | $5.36 | 44900 |
| 2022-11-23 | 5.47 | $5.25 | 207242 |
| 2022-11-22 | 5.51 | $5.31 | 165533 |
| 2022-11-21 | 5.53 | $5.47 | 135800 |
| 2022-11-18 | 5.53 | $5.57 | 162800 |
| 2022-11-17 | 5.50 | $5.59 | 106005 |
| 2022-11-16 | 5.47 | $5.61 | 87300 |
| 2022-11-15 | 5.42 | $5.75 | 173900 |
| 2022-11-14 | 5.34 | $5.50 | 363005 |
| 2022-11-11 | 5.30 | $5.61 | 170828 |
| 2022-11-10 | 5.22 | $5.68 | 275400 |
| 2022-11-09 | 5.12 | $5.16 | 353500 |
| 2022-11-08 | 5.11 | $5.14 | 161617 |
| 2022-11-07 | 5.11 | $5.04 | 205600 |
| 2022-11-04 | 5.12 | $4.75 | 289600 |
| 2022-11-03 | 5.20 | $5.03 | 145500 |
| 2022-11-02 | 5.23 | $5.24 | 126596 |
| 2022-11-01 | 5.22 | $5.48 | 136600 |
| 2022-10-31 | 5.17 | $5.43 | 141732 |
| 2022-10-28 | 5.11 | $5.54 | 104633 |
| 2022-10-27 | 5.01 | $5.45 | 109500 |
| 2022-10-26 | 4.93 | $5.36 | 110500 |
| 2022-10-25 | 4.85 | $5.27 | 116400 |
| 2022-10-24 | 4.77 | $4.96 | 73100 |
| 2022-10-21 | 4.75 | $4.97 | 97300 |
| 2022-10-20 | 4.72 | $4.82 | 75730 |
| 2022-10-19 | 4.73 | $4.87 | 109900 |
| 2022-10-18 | 4.72 | $4.91 | 86417 |
| 2022-10-17 | 4.71 | $5.00 | 115638 |
| 2022-10-14 | 4.68 | $4.80 | 97600 |
| 2022-10-13 | 4.68 | $4.87 | 191230 |
| 2022-10-12 | 4.67 | $4.72 | 84716 |
| 2022-10-11 | 4.70 | $4.74 | 54403 |
| 2022-10-10 | 4.73 | $4.86 | 98600 |
| 2022-10-07 | 4.73 | $4.78 | 63600 |
| 2022-10-06 | 4.76 | $4.94 | 73000 |
| 2022-10-05 | 4.76 | $5.01 | 96108 |
| 2022-10-04 | 4.75 | $5.09 | 141326 |
| 2022-10-03 | 4.72 | $4.98 | 95300 |
| 2022-09-30 | 4.71 | $4.76 | 105245 |
| 2022-09-29 | 4.75 | $4.77 | 107132 |
| 2022-09-28 | 4.79 | $4.83 | 90900 |
| 2022-09-27 | 4.84 | $4.72 | 121100 |
| 2022-09-26 | 4.91 | $4.77 | 100200 |
| 2022-09-23 | 4.99 | $4.85 | 158200 |
| 2022-09-22 | 5.07 | $4.92 | 102002 |
| 2022-09-21 | 5.14 | $5.03 | 204600 |
| 2022-09-20 | 5.21 | $5.17 | 107913 |
| 2022-09-19 | 5.26 | $5.31 | 124307 |
| 2022-09-16 | 5.29 | $5.29 | 456500 |
| 2022-09-15 | 5.34 | $5.32 | 209700 |
| 2022-09-14 | 5.39 | $5.24 | 127046 |
| 2022-09-13 | 5.46 | $5.33 | 141823 |
| 2022-09-12 | 5.53 | $5.67 | 104900 |
| 2022-09-09 | 5.54 | $5.55 | 105200 |
| 2022-09-08 | 5.58 | $5.47 | 132349 |
| 2022-09-07 | 5.64 | $5.56 | 363000 |
| 2022-09-06 | 5.70 | $5.44 | 325600 |
| 2022-09-02 | 5.79 | $5.60 | 238100 |
| 2022-09-01 | 5.87 | $5.69 | 295900 |
| 2022-08-31 | 5.94 | $5.77 | 148935 |
| 2022-08-30 | 6.01 | $5.87 | 210100 |
| 2022-08-29 | 6.07 | $6.03 | 128300 |
| 2022-08-26 | 6.11 | $6.05 | 110400 |
| 2022-08-25 | 6.16 | $6.24 | 228600 |
| 2022-08-24 | 6.17 | $6.08 | 205826 |
| 2022-08-23 | 6.21 | $6.09 | 146900 |
| 2022-08-22 | 6.27 | $6.13 | 129500 |
| 2022-08-19 | 6.32 | $6.20 | 177100 |
| 2022-08-18 | 6.37 | $6.27 | 222400 |
| 2022-08-17 | 6.42 | $6.11 | 197600 |
| 2022-08-16 | 6.50 | $6.28 | 234815 |
| 2022-08-15 | 6.57 | $6.19 | 229300 |
| 2022-08-12 | 6.67 | $6.10 | 203826 |
| 2022-08-11 | 6.80 | $5.95 | 221185 |
| 2022-08-10 | 6.98 | $6.02 | 326582 |
| 2022-08-09 | 7.18 | $6.09 | 305933 |
| 2022-08-08 | 7.40 | $6.34 | 1.0M |
| 2022-08-05 | 7.60 | $7.66 | 253757 |
| 2022-08-04 | 7.55 | $7.39 | 218811 |
| 2022-08-03 | 7.54 | $7.65 | 146100 |
| 2022-08-02 | 7.48 | $7.59 | 160225 |
| 2022-08-01 | 7.42 | $7.54 | 105328 |
| 2022-07-29 | 7.36 | $7.46 | 137938 |
| 2022-07-28 | 7.30 | $7.49 | 106500 |
| 2022-07-27 | 7.23 | $7.40 | 145500 |
| 2022-07-26 | 7.16 | $7.13 | 110921 |
| 2022-07-25 | 7.14 | $7.13 | 83808 |
| 2022-07-22 | 7.11 | $7.13 | 155643 |
| 2022-07-21 | 7.08 | $7.16 | 122222 |
| 2022-07-20 | 7.03 | $7.19 | 148600 |
| 2022-07-19 | 6.96 | $7.10 | 204600 |
| 2022-07-18 | 6.91 | $6.87 | 178000 |
| 2022-07-15 | 6.89 | $6.83 | 210300 |
| 2022-07-14 | 6.88 | $6.74 | 221539 |
| 2022-07-13 | 6.88 | $6.80 | 350000 |
| 2022-07-12 | 6.87 | $7.12 | 480606 |
| 2022-07-11 | 6.78 | $6.82 | 209023 |
| 2022-07-08 | 6.75 | $7.03 | 228400 |
| 2022-07-07 | 6.66 | $7.01 | 562500 |
| 2022-07-06 | 6.57 | $6.77 | 393319 |
| 2022-07-05 | 6.50 | $6.91 | 347149 |
| 2022-07-01 | 6.40 | $6.76 | 226000 |
| 2022-06-30 | 6.31 | $6.76 | 517238 |
| 2022-06-29 | 6.21 | $6.52 | 364600 |
| 2022-06-28 | 6.14 | $6.66 | 700403 |
| 2022-06-27 | 6.04 | $6.62 | 504100 |
| 2022-06-24 | 5.92 | $6.33 | 7.7M |
| 2022-06-23 | 5.84 | $5.97 | 383400 |
| 2022-06-22 | 5.83 | $5.99 | 569100 |
| 2022-06-21 | 5.82 | $5.96 | 661300 |
| 2022-06-17 | 5.81 | $5.86 | 393400 |
| 2022-06-16 | 5.82 | $5.74 | 410504 |
| 2022-06-15 | 5.86 | $5.80 | 351700 |
| 2022-06-14 | 5.89 | $5.80 | 253900 |
| 2022-06-13 | 5.93 | $5.52 | 315800 |
| 2022-06-10 | 6.04 | $5.76 | 215349 |
| 2022-06-09 | 6.11 | $5.74 | 403802 |
| 2022-06-08 | 6.20 | $5.73 | 368737 |
| 2022-06-07 | 6.30 | $6.01 | 745741 |
| 2022-06-06 | 6.37 | $6.36 | 299341 |
| 2022-06-03 | 6.37 | $6.47 | 193700 |
| 2022-06-02 | 6.35 | $6.67 | 162044 |
| 2022-06-01 | 6.28 | $6.62 | 413317 |
| 2022-05-31 | 6.21 | $6.44 | 239300 |
| 2022-05-27 | 6.17 | $6.54 | 158126 |
| 2022-05-26 | 6.10 | $6.31 | 250324 |
| 2022-05-25 | 6.07 | $5.98 | 189300 |
| 2022-05-24 | 6.11 | $5.85 | 244616 |
| 2022-05-23 | 6.18 | $6.20 | 1.4M |
| 2022-05-20 | 6.18 | $6.24 | 151139 |
| 2022-05-19 | 6.19 | $6.25 | 157926 |
| 2022-05-18 | 6.19 | $6.30 | 141500 |
| 2022-05-17 | 6.18 | $6.49 | 208000 |
| 2022-05-16 | 6.13 | $6.31 | 223600 |
| 2022-05-13 | 6.11 | $6.31 | 505700 |
| 2022-05-12 | 6.09 | $6.46 | 374400 |
| 2022-05-11 | 6.03 | $6.27 | 579508 |
| 2022-05-10 | 6.01 | $6.21 | 509618 |
| 2022-05-09 | 5.99 | $5.77 | 424744 |
| 2022-05-06 | 6.07 | $5.92 | 562812 |
| 2022-05-05 | 6.14 | $5.99 | 1.1M |
| 2022-05-04 | 6.20 | $6.23 | 194600 |
| 2022-05-03 | 6.22 | $6.18 | 264950 |
| 2022-05-02 | 6.25 | $6.37 | 1.0M |
| 2022-04-29 | 6.25 | $6.27 | 296900 |
| 2022-04-28 | 6.27 | $6.30 | 367662 |
| 2022-04-27 | 6.30 | $6.06 | 151946 |
| 2022-04-26 | 6.38 | $6.10 | 155415 |
| 2022-04-25 | 6.46 | $6.32 | 201403 |
| 2022-04-22 | 6.51 | $6.35 | 195500 |
| 2022-04-21 | 6.57 | $6.61 | 143121 |
| 2022-04-20 | 6.58 | $6.71 | 176018 |
| 2022-04-19 | 6.57 | $6.63 | 300216 |
| 2022-04-18 | 6.58 | $6.21 | 351943 |
| 2022-04-14 | 6.68 | $6.68 | 198200 |
| 2022-04-13 | 6.70 | $6.66 | 148800 |
| 2022-04-12 | 6.72 | $6.62 | 205516 |
| 2022-04-11 | 6.76 | $6.57 | 282505 |
| 2022-04-08 | 6.82 | $6.63 | 139600 |
| 2022-04-07 | 6.87 | $6.74 | 158400 |
| 2022-04-06 | 6.91 | $6.77 | 210700 |
| 2022-04-05 | 6.96 | $6.79 | 168244 |
| 2022-04-04 | 7.00 | $6.96 | 199632 |
| 2022-04-01 | 7.02 | $6.87 | 290800 |
| 2022-03-31 | 7.05 | $6.81 | 447526 |
| 2022-03-30 | 7.11 | $6.95 | 271900 |
| 2022-03-29 | 7.14 | $7.18 | 328100 |
| 2022-03-28 | 7.14 | $6.89 | 483100 |
| 2022-03-25 | 7.19 | $6.79 | 880035 |
| 2022-03-24 | 7.27 | $7.42 | 276226 |
| 2022-03-23 | 7.24 | $7.19 | 269400 |
| 2022-03-22 | 7.24 | $7.42 | 203347 |
| 2022-03-21 | 7.20 | $7.26 | 207000 |
| 2022-03-18 | 7.18 | $7.27 | 575027 |
| 2022-03-17 | 7.16 | $7.16 | 211926 |
| 2022-03-16 | 7.16 | $7.14 | 296000 |
| 2022-03-15 | 7.16 | $7.17 | 313800 |
| 2022-03-14 | 7.16 | $6.55 | 664000 |
| 2022-03-11 | 7.29 | $7.29 | 393300 |
| 2022-03-10 | 7.28 | $7.37 | 218700 |
| 2022-03-09 | 7.25 | $7.47 | 415903 |
| 2022-03-08 | 7.20 | $6.90 | 569716 |
| 2022-03-07 | 7.26 | $6.67 | 357900 |
| 2022-03-04 | 7.37 | $7.50 | 396900 |
| 2022-03-03 | 7.33 | $7.72 | 207500 |
| 2022-03-02 | 7.24 | $7.54 | 314748 |
| 2022-03-01 | 7.17 | $7.24 | 243600 |
| 2022-02-28 | 7.14 | $7.12 | 173840 |
| 2022-02-25 | 7.14 | $7.14 | 110227 |
| 2022-02-24 | 7.14 | $6.98 | 219412 |
| 2022-02-23 | 7.17 | $6.97 | 153910 |
| 2022-02-22 | 7.20 | $7.17 | 909500 |
| 2022-02-18 | 7.20 | $7.42 | 255718 |
| 2022-02-17 | 7.14 | $7.43 | 275140 |
| 2022-02-16 | 7.08 | $7.66 | 310315 |
| 2022-02-15 | 6.95 | $7.56 | 336100 |
| 2022-02-14 | 6.83 | $7.14 | 261000 |
| 2022-02-11 | 6.77 | $7.08 | 232300 |
| 2022-02-10 | 6.71 | $7.13 | 168900 |
| 2022-02-09 | 6.64 | $7.17 | 364104 |
| 2022-02-08 | 6.55 | $7.12 | 383521 |
| 2022-02-07 | 6.46 | $6.88 | 221500 |
| 2022-02-04 | 6.40 | $6.80 | 624100 |
| 2022-02-03 | 6.36 | $6.67 | 279600 |
| 2022-02-02 | 6.34 | $6.79 | 307239 |
| 2022-02-01 | 6.28 | $6.67 | 284717 |
| 2022-01-31 | 6.25 | $6.46 | 160000 |
| 2022-01-28 | 6.27 | $6.20 | 178500 |
| 2022-01-27 | 6.34 | $6.21 | 239414 |
| 2022-01-26 | 6.42 | $6.43 | 300100 |
| 2022-01-25 | 6.47 | $6.28 | 283448 |
| 2022-01-24 | 6.57 | $6.27 | 364500 |
| 2022-01-21 | 6.68 | $6.33 | 354904 |
| 2022-01-20 | 6.80 | $6.46 | 215400 |
| 2022-01-19 | 6.92 | $6.44 | 221000 |
| 2022-01-18 | 7.07 | $6.76 | 373333 |
| 2022-01-14 | 7.17 | $6.92 | 234900 |
| 2022-01-13 | 7.25 | $7.24 | 205246 |
| 2022-01-12 | 7.28 | $7.28 | 341700 |
| 2022-01-11 | 7.31 | $7.25 | 301400 |
| 2022-01-10 | 7.36 | $7.08 | 339000 |
| 2022-01-07 | 7.45 | $7.22 | 242700 |
| 2022-01-06 | 7.52 | $7.65 | 269120 |
| 2022-01-05 | 7.52 | $7.43 | 332400 |
| 2022-01-04 | 7.56 | $7.62 | 444612 |
| 2022-01-03 | 7.57 | $7.78 | 256400 |
| 2021-12-31 | 7.55 | $7.62 | 201400 |
| 2021-12-30 | 7.56 | $7.64 | 201641 |
| 2021-12-29 | 7.58 | $7.66 | 180500 |
| 2021-12-28 | 7.59 | $7.64 | 186420 |
| 2021-12-27 | 7.61 | $7.68 | 319546 |
| 2021-12-23 | 7.62 | $7.68 | 245307 |
| 2021-12-22 | 7.64 | $7.52 | 161422 |
| 2021-12-21 | 7.70 | $7.43 | 268927 |
| 2021-12-20 | 7.78 | $7.14 | 840100 |
| 2021-12-17 | 7.95 | $7.38 | 591600 |
| 2021-12-16 | 8.09 | $7.76 | 348400 |
| 2021-12-15 | 8.17 | $8.12 | 616400 |
| 2021-12-14 | 8.19 | $8.52 | 1.1M |
| 2021-12-13 | 8.13 | $8.04 | 316731 |
| 2021-12-10 | 8.17 | $8.07 | 159700 |
| 2021-12-09 | 8.20 | $8.07 | 192431 |
| 2021-12-08 | 8.24 | $8.05 | 357500 |
| 2021-12-07 | 8.29 | $8.01 | 307000 |
| 2021-12-06 | 8.36 | $7.65 | 195422 |
| 2021-12-03 | 8.51 | $7.90 | 244500 |
| 2021-12-02 | 8.64 | $8.10 | 572500 |
| 2021-12-01 | 8.74 | $7.79 | 804312 |
| 2021-11-30 | 8.92 | $8.25 | 277913 |
| 2021-11-29 | 9.04 | $8.34 | 283043 |
| 2021-11-26 | 9.15 | $8.30 | 172811 |
| 2021-11-24 | 9.29 | $8.61 | 224719 |
| 2021-11-23 | 9.38 | $8.67 | 470500 |
| 2021-11-22 | 9.48 | $9.39 | 292104 |
| 2021-11-19 | 9.43 | $9.51 | 313800 |
| 2021-11-18 | 9.34 | $9.33 | 278615 |
| 2021-11-17 | 9.28 | $9.30 | 258623 |
| 2021-11-16 | 9.21 | $9.17 | 289100 |
| 2021-11-15 | 9.15 | $9.04 | 646925 |
| 2021-11-12 | 9.10 | $9.56 | 301345 |
| 2021-11-11 | 8.94 | $9.50 | 549501 |
| 2021-11-10 | 8.76 | $9.28 | 572400 |
| 2021-11-09 | 8.59 | $9.27 | 349029 |
| 2021-11-08 | 8.40 | $9.05 | 359886 |
| 2021-11-05 | 8.22 | $8.97 | 635636 |
| 2021-11-04 | 8.03 | $8.32 | 782847 |
| 2021-11-03 | 7.94 | $8.24 | 276940 |
| 2021-11-02 | 7.85 | $7.77 | 261151 |
| 2021-11-01 | 7.85 | $8.02 | 300415 |
| 2021-10-29 | 7.79 | $8.15 | 362400 |
| 2021-10-28 | 7.69 | $7.79 | 331624 |
| 2021-10-27 | 7.65 | $7.90 | 302297 |
| 2021-10-26 | 7.59 | $7.62 | 162106 |
| 2021-10-25 | 7.57 | $7.64 | 210307 |
| 2021-10-22 | 7.54 | $7.60 | 100919 |
| 2021-10-21 | 7.52 | $7.59 | 155380 |
| 2021-10-20 | 7.49 | $7.55 | 135274 |
| 2021-10-19 | 7.47 | $7.53 | 225600 |
| 2021-10-18 | 7.45 | $7.43 | 262115 |
| 2021-10-15 | 7.44 | $7.25 | 188400 |
| 2021-10-14 | 7.47 | $7.43 | 126532 |
| 2021-10-13 | 7.47 | $7.49 | 101800 |
| 2021-10-12 | 7.46 | $7.52 | 108022 |
| 2021-10-11 | 7.43 | $7.47 | 195497 |
| 2021-10-08 | 7.41 | $7.60 | 223346 |
| 2021-10-07 | 7.36 | $7.38 | 225100 |
| 2021-10-06 | 7.35 | $7.16 | 135200 |
| 2021-10-05 | 7.38 | $7.31 | 393400 |
| 2021-10-04 | 7.39 | $7.17 | 254714 |
| 2021-10-01 | 7.42 | $7.27 | 227400 |
| 2021-09-30 | 7.44 | $7.18 | 614100 |
| 2021-09-29 | 7.48 | $7.08 | 289100 |
| 2021-09-28 | 7.55 | $7.15 | 344300 |
| 2021-09-27 | 7.61 | $7.30 | 489738 |
| 2021-09-24 | 7.65 | $7.48 | 271922 |
| 2021-09-23 | 7.66 | $7.48 | 548654 |
| 2021-09-22 | 7.67 | $7.53 | 286962 |
| 2021-09-21 | 7.66 | $7.11 | 673634 |
| 2021-09-20 | 7.74 | $7.05 | 880538 |
| 2021-09-17 | 7.85 | $7.56 | 706427 |
| 2021-09-16 | 7.86 | $7.61 | 836000 |
| 2021-09-15 | 7.86 | $7.91 | 1.5M |
| 2021-09-14 | 7.79 | $8.20 | 540534 |
| 2021-09-13 | 7.65 | $7.68 | 480800 |
| 2021-09-10 | 7.59 | $7.71 | 431649 |
| 2021-09-09 | 7.52 | $7.81 | 505100 |
| 2021-09-08 | 7.41 | $7.53 | 652549 |
| 2021-09-07 | 7.34 | $7.59 | 597553 |
| 2021-09-03 | 7.24 | $7.37 | 266987 |
| 2021-09-02 | 7.18 | $7.32 | 432000 |
| 2021-09-01 | 7.11 | $7.07 | 211222 |
| 2021-08-31 | 7.08 | $7.23 | 641719 |
| 2021-08-30 | 7.00 | $7.07 | 300935 |
| 2021-08-27 | 6.95 | $7.06 | 391600 |
| 2021-08-26 | 6.89 | $6.96 | 135000 |
| 2021-08-25 | 6.85 | $6.99 | 255773 |
| 2021-08-24 | 6.78 | $6.89 | 215300 |
| 2021-08-23 | 6.73 | $6.89 | 787800 |
| 2021-08-20 | 6.66 | $6.63 | 139800 |
| 2021-08-19 | 6.64 | $6.53 | 199509 |
| 2021-08-18 | 6.63 | $6.61 | 234500 |
| 2021-08-17 | 6.60 | $6.71 | 282145 |
| 2021-08-16 | 6.55 | $6.81 | 323601 |
| 2021-08-13 | 6.47 | $6.84 | 385400 |
| 2021-08-12 | 6.36 | $6.89 | 512001 |
| 2021-08-11 | 6.23 | $6.63 | 740500 |
| 2021-08-10 | 6.12 | $6.57 | 1.1M |
| 2021-08-09 | 6.02 | $6.47 | 1.2M |
| 2021-08-06 | 5.91 | $5.94 | 181827 |
| 2021-08-05 | 5.90 | $5.79 | 81224 |
| 2021-08-04 | 5.93 | $5.78 | 253000 |
| 2021-08-03 | 5.95 | $5.95 | 306444 |
| 2021-08-02 | 5.95 | $5.96 | 371139 |
| 2021-07-30 | 5.94 | $5.97 | 174800 |
| 2021-07-29 | 5.93 | $5.98 | 181324 |
| 2021-07-28 | 5.91 | $5.90 | 161900 |
| 2021-07-27 | 5.91 | $5.90 | 217504 |
| 2021-07-26 | 5.91 | $5.96 | 403500 |
| 2021-07-23 | 5.89 | $5.98 | 146500 |
| 2021-07-22 | 5.87 | $5.92 | 139210 |
| 2021-07-21 | 5.86 | $5.94 | 322500 |
| 2021-07-20 | 5.84 | $5.75 | 229100 |
| 2021-07-19 | 5.86 | $5.57 | 330900 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
3.95
2026-07-16
Close Price
$3.97
Vol: 27760
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
3.01
Average
5.02
Maximum
9.64
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 3.95 | $3.97 | 27760 |
| 2026-07-15 | 3.96 | $3.97 | 210028 |
| 2026-07-14 | 3.98 | $3.93 | 131221 |
| 2026-07-13 | 4.01 | $4.07 | 316443 |
| 2026-07-10 | 4.00 | $3.91 | 147902 |
| 2026-07-09 | 4.05 | $4.07 | 109400 |
| 2026-07-08 | 4.05 | $4.05 | 236314 |
| 2026-07-07 | 4.06 | $4.06 | 136714 |
| 2026-07-06 | 4.07 | $4.10 | 171810 |
| 2026-07-02 | 4.08 | $4.11 | 154300 |
| 2026-07-01 | 4.08 | $4.19 | 149345 |
| 2026-06-30 | 4.05 | $4.11 | 248300 |
| 2026-06-29 | 4.05 | $4.09 | 491700 |
| 2026-06-26 | 4.06 | $4.20 | 1.4M |
| 2026-06-25 | 4.03 | $4.06 | 176800 |
| 2026-06-24 | 4.05 | $4.10 | 241600 |
| 2026-06-23 | 4.05 | $4.05 | 161125 |
| 2026-06-22 | 4.08 | $3.99 | 335240 |
| 2026-06-18 | 4.13 | $4.01 | 359112 |
| 2026-06-17 | 4.18 | $4.16 | 146942 |
| 2026-06-16 | 4.20 | $4.12 | 222300 |
| 2026-06-15 | 4.24 | $4.09 | 161600 |
| 2026-06-12 | 4.30 | $4.21 | 146847 |
| 2026-06-11 | 4.33 | $4.28 | 167150 |
| 2026-06-10 | 4.35 | $4.29 | 193032 |
| 2026-06-09 | 4.36 | $4.22 | 267900 |
| 2026-06-08 | 4.40 | $4.25 | 193205 |
| 2026-06-05 | 4.44 | $4.24 | 179416 |
| 2026-06-04 | 4.49 | $4.34 | 185217 |
| 2026-06-03 | 4.52 | $4.33 | 311700 |
| 2026-06-02 | 4.56 | $4.53 | 236707 |
| 2026-06-01 | 4.54 | $4.51 | 148200 |
| 2026-05-29 | 4.52 | $4.51 | 212315 |
| 2026-05-28 | 4.49 | $4.53 | 278500 |
| 2026-05-27 | 4.44 | $4.51 | 234600 |
| 2026-05-26 | 4.40 | $4.34 | 236228 |
| 2026-05-22 | 4.39 | $4.44 | 373849 |
| 2026-05-21 | 4.35 | $4.37 | 176228 |
| 2026-05-20 | 4.32 | $4.43 | 233432 |
| 2026-05-19 | 4.27 | $4.31 | 258636 |
| 2026-05-18 | 4.24 | $4.23 | 239839 |
| 2026-05-15 | 4.22 | $4.12 | 456538 |
| 2026-05-14 | 4.24 | $4.25 | 342507 |
| 2026-05-13 | 4.22 | $4.26 | 385033 |
| 2026-05-12 | 4.19 | $4.24 | 561487 |
| 2026-05-11 | 4.16 | $4.14 | 314252 |
| 2026-05-08 | 4.16 | $4.04 | 399700 |
| 2026-05-07 | 4.19 | $4.17 | 149385 |
| 2026-05-06 | 4.18 | $4.14 | 172200 |
| 2026-05-05 | 4.17 | $4.16 | 106218 |
| 2026-05-04 | 4.16 | $4.12 | 200320 |
| 2026-05-01 | 4.16 | $4.11 | 124121 |
| 2026-04-30 | 4.16 | $4.08 | 136300 |
| 2026-04-29 | 4.17 | $4.04 | 176152 |
| 2026-04-28 | 4.20 | $4.12 | 149448 |
| 2026-04-27 | 4.20 | $4.07 | 133600 |
| 2026-04-24 | 4.22 | $4.12 | 200117 |
| 2026-04-23 | 4.23 | $4.01 | 217644 |
| 2026-04-22 | 4.27 | $4.26 | 158425 |
| 2026-04-21 | 4.24 | $4.23 | 158531 |
| 2026-04-20 | 4.21 | $4.33 | 216956 |
| 2026-04-17 | 4.14 | $4.28 | 269201 |
| 2026-04-16 | 4.07 | $4.17 | 154139 |
| 2026-04-15 | 4.02 | $4.10 | 194642 |
| 2026-04-14 | 3.99 | $4.07 | 191100 |
| 2026-04-13 | 3.95 | $4.08 | 226900 |
| 2026-04-10 | 3.91 | $3.94 | 174439 |
| 2026-04-09 | 3.90 | $4.00 | 237784 |
| 2026-04-08 | 3.87 | $4.07 | 172700 |
| 2026-04-07 | 3.82 | $3.94 | 198751 |
| 2026-04-06 | 3.79 | $3.95 | 206024 |
| 2026-04-02 | 3.76 | $3.96 | 292433 |
| 2026-04-01 | 3.73 | $3.84 | 178200 |
| 2026-03-31 | 3.72 | $3.84 | 235100 |
| 2026-03-30 | 3.73 | $3.83 | 208400 |
| 2026-03-27 | 3.73 | $3.76 | 198500 |
| 2026-03-26 | 3.77 | $3.87 | 183948 |
| 2026-03-25 | 3.78 | $3.92 | 197500 |
| 2026-03-24 | 3.79 | $3.94 | 268303 |
| 2026-03-23 | 3.79 | $3.96 | 319251 |
| 2026-03-20 | 3.80 | $3.82 | 414242 |
| 2026-03-19 | 3.85 | $3.85 | 263900 |
| 2026-03-18 | 3.92 | $3.91 | 261689 |
| 2026-03-17 | 3.98 | $4.01 | 267435 |
| 2026-03-16 | 4.03 | $3.98 | 282623 |
| 2026-03-13 | 4.10 | $4.02 | 338400 |
| 2026-03-12 | 4.18 | $4.01 | 233500 |
| 2026-03-11 | 4.29 | $4.15 | 335236 |
| 2026-03-10 | 4.38 | $4.18 | 324300 |
| 2026-03-09 | 4.49 | $4.27 | 555323 |
| 2026-03-06 | 4.60 | $4.53 | 335709 |
| 2026-03-05 | 4.64 | $4.76 | 244151 |
| 2026-03-04 | 4.63 | $4.85 | 157116 |
| 2026-03-03 | 4.59 | $4.77 | 280500 |
| 2026-03-02 | 4.57 | $4.84 | 329800 |
| 2026-02-27 | 4.53 | $4.81 | 597222 |
| 2026-02-26 | 4.49 | $4.78 | 292199 |
| 2026-02-25 | 4.45 | $4.69 | 237507 |
| 2026-02-24 | 4.44 | $4.62 | 281125 |
| 2026-02-23 | 4.46 | $4.45 | 423449 |
| 2026-02-20 | 4.55 | $4.76 | 256850 |
| 2026-02-19 | 4.55 | $4.66 | 254031 |
| 2026-02-18 | 4.60 | $4.67 | 280290 |
| 2026-02-17 | 4.66 | $4.59 | 321629 |
| 2026-02-13 | 4.77 | $4.74 | 645769 |
| 2026-02-12 | 4.85 | $4.56 | 481318 |
| 2026-02-11 | 5.02 | $4.73 | 507300 |
| 2026-02-10 | 5.17 | $5.15 | 382823 |
| 2026-02-09 | 5.23 | $5.22 | 447600 |
| 2026-02-06 | 5.28 | $5.24 | 330101 |
| 2026-02-05 | 5.34 | $5.10 | 319162 |
| 2026-02-04 | 5.47 | $5.29 | 426207 |
| 2026-02-03 | 5.56 | $5.41 | 394976 |
| 2026-02-02 | 5.63 | $5.72 | 195372 |
| 2026-01-30 | 5.62 | $5.57 | 218526 |
| 2026-01-29 | 5.66 | $5.59 | 232123 |
| 2026-01-28 | 5.70 | $5.75 | 243043 |
| 2026-01-27 | 5.70 | $5.75 | 194900 |
| 2026-01-26 | 5.71 | $5.72 | 320543 |
| 2026-01-23 | 5.72 | $5.62 | 230323 |
| 2026-01-22 | 5.77 | $5.67 | 383598 |
| 2026-01-21 | 5.82 | $5.63 | 438042 |
| 2026-01-20 | 5.89 | $5.58 | 453088 |
| 2026-01-16 | 5.99 | $5.89 | 255702 |
| 2026-01-15 | 6.01 | $6.08 | 296853 |
| 2026-01-14 | 5.98 | $6.08 | 146420 |
| 2026-01-13 | 5.94 | $5.99 | 225615 |
| 2026-01-12 | 5.92 | $6.02 | 249518 |
| 2026-01-09 | 5.89 | $5.90 | 204300 |
| 2026-01-08 | 5.88 | $5.95 | 300500 |
| 2026-01-07 | 5.86 | $5.82 | 317730 |
| 2026-01-06 | 5.87 | $5.87 | 193323 |
| 2026-01-05 | 5.87 | $5.87 | 406090 |
| 2026-01-02 | 5.87 | $5.58 | 289540 |
| 2025-12-31 | 5.96 | $5.78 | 191200 |
| 2025-12-30 | 6.00 | $5.76 | 290700 |
| 2025-12-29 | 6.06 | $6.06 | 403633 |
| 2025-12-26 | 6.03 | $5.92 | 135900 |
| 2025-12-24 | 6.04 | $5.93 | 126200 |
| 2025-12-23 | 6.05 | $5.94 | 185024 |
| 2025-12-22 | 6.06 | $5.90 | 253754 |
| 2025-12-19 | 6.07 | $5.92 | 387618 |
| 2025-12-18 | 6.08 | $5.97 | 220935 |
| 2025-12-17 | 6.07 | $5.85 | 158100 |
| 2025-12-16 | 6.09 | $6.01 | 255500 |
| 2025-12-15 | 6.07 | $5.98 | 557355 |
| 2025-12-12 | 6.04 | $6.05 | 397136 |
| 2025-12-11 | 5.98 | $6.00 | 553648 |
| 2025-12-10 | 5.93 | $6.10 | 794624 |
| 2025-12-09 | 5.82 | $6.04 | 416800 |
| 2025-12-08 | 5.71 | $5.94 | 432521 |
| 2025-12-05 | 5.60 | $5.97 | 342161 |
| 2025-12-04 | 5.46 | $5.77 | 296310 |
| 2025-12-03 | 5.36 | $5.65 | 403936 |
| 2025-12-02 | 5.26 | $5.49 | 216446 |
| 2025-12-01 | 5.20 | $5.32 | 218719 |
| 2025-11-28 | 5.18 | $5.38 | 122700 |
| 2025-11-26 | 5.14 | $5.35 | 194513 |
| 2025-11-25 | 5.10 | $5.29 | 147119 |
| 2025-11-24 | 5.07 | $5.24 | 159600 |
| 2025-11-21 | 5.06 | $5.13 | 217600 |
| 2025-11-20 | 5.08 | $5.01 | 258145 |
| 2025-11-19 | 5.14 | $5.11 | 142296 |
| 2025-11-18 | 5.19 | $5.14 | 203713 |
| 2025-11-17 | 5.24 | $5.14 | 298400 |
| 2025-11-14 | 5.31 | $5.25 | 188700 |
| 2025-11-13 | 5.36 | $5.25 | 298713 |
| 2025-11-12 | 5.42 | $5.41 | 301120 |
| 2025-11-11 | 5.44 | $5.20 | 289155 |
| 2025-11-10 | 5.54 | $5.20 | 404030 |
| 2025-11-07 | 5.66 | $5.25 | 565400 |
| 2025-11-06 | 5.78 | $5.79 | 247227 |
| 2025-11-05 | 5.77 | $5.85 | 285113 |
| 2025-11-04 | 5.73 | $5.91 | 608100 |
| 2025-11-03 | 5.66 | $6.07 | 589435 |
| 2025-10-31 | 5.52 | $5.51 | 212310 |
| 2025-10-30 | 5.54 | $5.47 | 171996 |
| 2025-10-29 | 5.56 | $5.53 | 338700 |
| 2025-10-28 | 5.58 | $5.67 | 170553 |
| 2025-10-27 | 5.55 | $5.58 | 268500 |
| 2025-10-24 | 5.55 | $5.68 | 128533 |
| 2025-10-23 | 5.51 | $5.56 | 167198 |
| 2025-10-22 | 5.51 | $5.50 | 178136 |
| 2025-10-21 | 5.52 | $5.62 | 186407 |
| 2025-10-20 | 5.50 | $5.63 | 163400 |
| 2025-10-17 | 5.47 | $5.42 | 201705 |
| 2025-10-16 | 5.50 | $5.45 | 261143 |
| 2025-10-15 | 5.52 | $5.58 | 189100 |
| 2025-10-14 | 5.51 | $5.46 | 233300 |
| 2025-10-13 | 5.54 | $5.34 | 295900 |
| 2025-10-10 | 5.61 | $5.26 | 312700 |
| 2025-10-09 | 5.72 | $5.52 | 345000 |
| 2025-10-08 | 5.77 | $5.67 | 204020 |
| 2025-10-07 | 5.79 | $5.61 | 139898 |
| 2025-10-06 | 5.82 | $5.64 | 210000 |
| 2025-10-03 | 5.84 | $5.77 | 160000 |
| 2025-10-02 | 5.83 | $5.65 | 182900 |
| 2025-10-01 | 5.85 | $5.78 | 214255 |
| 2025-09-30 | 5.83 | $5.75 | 193500 |
| 2025-09-29 | 5.81 | $5.66 | 368817 |
| 2025-09-26 | 5.81 | $5.97 | 310935 |
| 2025-09-25 | 5.71 | $5.76 | 236000 |
| 2025-09-24 | 5.65 | $5.71 | 282000 |
| 2025-09-23 | 5.58 | $5.64 | 276800 |
| 2025-09-22 | 5.53 | $5.62 | 339495 |
| 2025-09-19 | 5.46 | $5.38 | 444042 |
| 2025-09-18 | 5.46 | $5.54 | 215700 |
| 2025-09-17 | 5.40 | $5.38 | 278717 |
| 2025-09-16 | 5.37 | $5.33 | 122100 |
| 2025-09-15 | 5.35 | $5.36 | 204300 |
| 2025-09-12 | 5.32 | $5.24 | 149824 |
| 2025-09-11 | 5.31 | $5.24 | 282915 |
| 2025-09-10 | 5.30 | $5.21 | 217404 |
| 2025-09-09 | 5.29 | $5.15 | 126627 |
| 2025-09-08 | 5.30 | $5.24 | 250508 |
| 2025-09-05 | 5.28 | $5.24 | 192730 |
| 2025-09-04 | 5.25 | $5.29 | 167641 |
| 2025-09-03 | 5.20 | $5.17 | 186700 |
| 2025-09-02 | 5.17 | $5.16 | 218512 |
| 2025-08-29 | 5.13 | $5.17 | 161715 |
| 2025-08-28 | 5.08 | $5.12 | 168469 |
| 2025-08-27 | 5.03 | $4.96 | 99010 |
| 2025-08-26 | 5.02 | $5.00 | 177041 |
| 2025-08-25 | 4.99 | $5.06 | 225817 |
| 2025-08-22 | 4.93 | $5.03 | 195253 |
| 2025-08-21 | 4.87 | $4.81 | 130571 |
| 2025-08-20 | 4.87 | $4.85 | 160523 |
| 2025-08-19 | 4.84 | $4.85 | 186006 |
| 2025-08-18 | 4.81 | $4.89 | 174727 |
| 2025-08-15 | 4.77 | $4.86 | 193441 |
| 2025-08-14 | 4.71 | $4.97 | 167401 |
| 2025-08-13 | 4.62 | $5.04 | 349795 |
| 2025-08-12 | 4.47 | $5.03 | 439800 |
| 2025-08-11 | 4.30 | $4.74 | 688412 |
| 2025-08-08 | 4.19 | $4.44 | 467106 |
| 2025-08-07 | 4.15 | $4.20 | 564400 |
| 2025-08-06 | 4.18 | $4.23 | 280700 |
| 2025-08-05 | 4.21 | $4.24 | 370510 |
| 2025-08-04 | 4.25 | $4.29 | 203933 |
| 2025-08-01 | 4.28 | $4.20 | 248051 |
| 2025-07-31 | 4.35 | $4.31 | 187000 |
| 2025-07-30 | 4.40 | $4.31 | 127106 |
| 2025-07-29 | 4.47 | $4.34 | 324402 |
| 2025-07-28 | 4.55 | $4.55 | 157300 |
| 2025-07-25 | 4.57 | $4.53 | 133047 |
| 2025-07-24 | 4.62 | $4.55 | 195100 |
| 2025-07-23 | 4.66 | $4.69 | 148704 |
| 2025-07-22 | 4.67 | $4.53 | 308800 |
| 2025-07-21 | 4.74 | $4.67 | 178300 |
| 2025-07-18 | 4.78 | $4.66 | 117584 |
| 2025-07-17 | 4.82 | $4.68 | 147900 |
| 2025-07-16 | 4.88 | $4.74 | 202800 |
| 2025-07-15 | 4.92 | $4.78 | 221400 |
| 2025-07-14 | 4.96 | $4.86 | 197321 |
| 2025-07-11 | 4.99 | $4.81 | 211143 |
| 2025-07-10 | 5.03 | $5.04 | 190381 |
| 2025-07-09 | 5.01 | $5.04 | 248217 |
| 2025-07-08 | 4.99 | $5.21 | 324218 |
| 2025-07-07 | 4.90 | $5.00 | 453579 |
| 2025-07-03 | 4.86 | $5.11 | 231100 |
| 2025-07-02 | 4.77 | $4.99 | 396108 |
| 2025-07-01 | 4.70 | $4.80 | 281037 |
| 2025-06-30 | 4.68 | $4.80 | 332700 |
| 2025-06-27 | 4.65 | $4.65 | 457400 |
| 2025-06-26 | 4.67 | $4.62 | 205386 |
| 2025-06-25 | 4.70 | $4.68 | 203634 |
| 2025-06-24 | 4.71 | $4.75 | 131520 |
| 2025-06-23 | 4.71 | $4.68 | 155600 |
| 2025-06-20 | 4.72 | $4.55 | 229502 |
| 2025-06-18 | 4.79 | $4.74 | 150400 |
| 2025-06-17 | 4.80 | $4.75 | 96900 |
| 2025-06-16 | 4.81 | $4.77 | 94400 |
| 2025-06-13 | 4.82 | $4.73 | 107200 |
| 2025-06-12 | 4.84 | $4.78 | 116645 |
| 2025-06-11 | 4.85 | $4.82 | 255936 |
| 2025-06-10 | 4.85 | $4.83 | 109100 |
| 2025-06-09 | 4.84 | $4.70 | 180670 |
| 2025-06-06 | 4.86 | $4.82 | 192942 |
| 2025-06-05 | 4.86 | $4.71 | 192161 |
| 2025-06-04 | 4.88 | $4.69 | 272700 |
| 2025-06-03 | 4.91 | $4.85 | 295625 |
| 2025-06-02 | 4.89 | $4.83 | 200336 |
| 2025-05-30 | 4.88 | $4.72 | 116000 |
| 2025-05-29 | 4.89 | $4.68 | 106500 |
| 2025-05-28 | 4.91 | $4.68 | 145739 |
| 2025-05-27 | 4.93 | $4.83 | 294492 |
| 2025-05-23 | 4.91 | $4.61 | 182600 |
| 2025-05-22 | 4.94 | $4.69 | 184216 |
| 2025-05-21 | 4.96 | $4.76 | 139219 |
| 2025-05-20 | 4.94 | $4.84 | 174104 |
| 2025-05-19 | 4.89 | $4.74 | 246035 |
| 2025-05-16 | 4.86 | $4.90 | 488796 |
| 2025-05-15 | 4.76 | $4.80 | 362100 |
| 2025-05-14 | 4.67 | $4.95 | 272002 |
| 2025-05-13 | 4.50 | $4.82 | 214753 |
| 2025-05-12 | 4.34 | $4.80 | 572849 |
| 2025-05-09 | 4.14 | $4.64 | 568700 |
| 2025-05-08 | 3.94 | $4.00 | 143172 |
| 2025-05-07 | 3.90 | $3.95 | 85921 |
| 2025-05-06 | 3.87 | $3.97 | 111700 |
| 2025-05-05 | 3.82 | $3.87 | 92702 |
| 2025-05-02 | 3.80 | $3.90 | 79300 |
| 2025-05-01 | 3.75 | $3.80 | 79629 |
| 2025-04-30 | 3.73 | $3.88 | 125114 |
| 2025-04-29 | 3.68 | $3.84 | 142226 |
| 2025-04-28 | 3.63 | $3.66 | 66910 |
| 2025-04-25 | 3.63 | $3.63 | 56000 |
| 2025-04-24 | 3.63 | $3.67 | 79040 |
| 2025-04-23 | 3.63 | $3.67 | 80049 |
| 2025-04-22 | 3.62 | $3.64 | 77020 |
| 2025-04-21 | 3.62 | $3.55 | 106900 |
| 2025-04-17 | 3.65 | $3.72 | 115820 |
| 2025-04-16 | 3.63 | $3.70 | 102034 |
| 2025-04-15 | 3.61 | $3.53 | 94200 |
| 2025-04-14 | 3.64 | $3.52 | 102443 |
| 2025-04-11 | 3.68 | $3.45 | 95528 |
| 2025-04-10 | 3.75 | $3.54 | 112847 |
| 2025-04-09 | 3.81 | $3.61 | 134407 |
| 2025-04-08 | 3.86 | $3.61 | 139688 |
| 2025-04-07 | 3.91 | $3.67 | 142800 |
| 2025-04-04 | 3.96 | $3.75 | 122900 |
| 2025-04-03 | 3.99 | $3.74 | 157303 |
| 2025-04-02 | 4.02 | $4.02 | 125100 |
| 2025-04-01 | 3.97 | $3.93 | 110700 |
| 2025-03-31 | 3.93 | $3.91 | 242908 |
| 2025-03-28 | 3.88 | $4.00 | 160600 |
| 2025-03-27 | 3.80 | $3.77 | 286170 |
| 2025-03-26 | 3.76 | $3.70 | 148500 |
| 2025-03-25 | 3.74 | $3.66 | 81468 |
| 2025-03-24 | 3.72 | $3.71 | 189806 |
| 2025-03-21 | 3.67 | $3.73 | 256349 |
| 2025-03-20 | 3.61 | $3.72 | 113700 |
| 2025-03-19 | 3.54 | $3.71 | 114047 |
| 2025-03-18 | 3.45 | $3.66 | 125835 |
| 2025-03-17 | 3.35 | $3.50 | 143400 |
| 2025-03-14 | 3.28 | $3.36 | 130000 |
| 2025-03-13 | 3.24 | $3.27 | 157200 |
| 2025-03-12 | 3.22 | $3.29 | 110702 |
| 2025-03-11 | 3.19 | $3.36 | 87806 |
| 2025-03-10 | 3.13 | $3.24 | 144000 |
| 2025-03-07 | 3.09 | $3.30 | 110220 |
| 2025-03-06 | 3.03 | $3.10 | 68100 |
| 2025-03-05 | 3.01 | $2.98 | 111511 |
| 2025-03-04 | 3.04 | $2.99 | 89600 |
| 2025-03-03 | 3.06 | $3.01 | 99733 |
| 2025-02-28 | 3.09 | $3.13 | 91500 |
| 2025-02-27 | 3.08 | $3.07 | 71300 |
| 2025-02-26 | 3.09 | $3.11 | 63716 |
| 2025-02-25 | 3.09 | $3.07 | 174800 |
| 2025-02-24 | 3.11 | $3.05 | 96500 |
| 2025-02-21 | 3.13 | $3.06 | 64215 |
| 2025-02-20 | 3.16 | $3.10 | 40311 |
| 2025-02-19 | 3.18 | $3.16 | 41835 |
| 2025-02-18 | 3.19 | $3.16 | 66016 |
| 2025-02-14 | 3.20 | $3.19 | 52100 |
| 2025-02-13 | 3.21 | $3.22 | 68520 |
| 2025-02-12 | 3.20 | $3.15 | 43324 |
| 2025-02-11 | 3.22 | $3.22 | 75700 |
| 2025-02-10 | 3.22 | $3.28 | 61038 |
| 2025-02-07 | 3.20 | $3.22 | 66200 |
| 2025-02-06 | 3.19 | $3.20 | 72200 |
| 2025-02-05 | 3.19 | $3.23 | 88313 |
| 2025-02-04 | 3.19 | $3.29 | 119041 |
| 2025-02-03 | 3.16 | $3.29 | 181618 |
| 2025-01-31 | 3.12 | $3.06 | 93100 |
| 2025-01-30 | 3.15 | $3.08 | 79600 |
| 2025-01-29 | 3.19 | $3.23 | 49544 |
| 2025-01-28 | 3.18 | $3.21 | 69100 |
| 2025-01-27 | 3.18 | $3.26 | 77109 |
| 2025-01-24 | 3.16 | $3.24 | 66300 |
| 2025-01-23 | 3.15 | $3.23 | 78519 |
| 2025-01-22 | 3.14 | $3.21 | 96033 |
| 2025-01-21 | 3.13 | $3.26 | 60038 |
| 2025-01-17 | 3.11 | $3.20 | 65938 |
| 2025-01-16 | 3.10 | $3.25 | 91700 |
| 2025-01-15 | 3.08 | $3.24 | 93249 |
| 2025-01-14 | 3.06 | $3.10 | 116000 |
| 2025-01-13 | 3.08 | $3.10 | 160003 |
| 2025-01-10 | 3.11 | $3.03 | 142900 |
| 2025-01-08 | 3.17 | $3.13 | 102300 |
| 2025-01-07 | 3.21 | $3.18 | 251700 |
| 2025-01-06 | 3.25 | $3.24 | 101414 |
| 2025-01-03 | 3.27 | $3.30 | 134183 |
| 2025-01-02 | 3.29 | $3.25 | 85100 |
| 2024-12-31 | 3.33 | $3.34 | 228400 |
| 2024-12-30 | 3.34 | $3.34 | 71436 |
| 2024-12-27 | 3.37 | $3.34 | 93800 |
| 2024-12-26 | 3.40 | $3.38 | 78735 |
| 2024-12-24 | 3.42 | $3.35 | 46000 |
| 2024-12-23 | 3.46 | $3.33 | 80505 |
| 2024-12-20 | 3.51 | $3.35 | 245137 |
| 2024-12-19 | 3.57 | $3.45 | 107002 |
| 2024-12-18 | 3.61 | $3.38 | 122600 |
| 2024-12-17 | 3.68 | $3.51 | 92600 |
| 2024-12-16 | 3.72 | $3.55 | 52452 |
| 2024-12-13 | 3.76 | $3.63 | 68800 |
| 2024-12-12 | 3.78 | $3.66 | 104800 |
| 2024-12-11 | 3.79 | $3.77 | 159000 |
| 2024-12-10 | 3.77 | $3.72 | 63849 |
| 2024-12-09 | 3.75 | $3.68 | 95945 |
| 2024-12-06 | 3.75 | $3.66 | 82724 |
| 2024-12-05 | 3.74 | $3.65 | 89028 |
| 2024-12-04 | 3.74 | $3.69 | 104849 |
| 2024-12-03 | 3.72 | $3.68 | 103130 |
| 2024-12-02 | 3.69 | $3.80 | 105500 |
| 2024-11-29 | 3.62 | $3.69 | 72800 |
| 2024-11-27 | 3.57 | $3.66 | 62400 |
| 2024-11-26 | 3.51 | $3.60 | 62110 |
| 2024-11-25 | 3.46 | $3.57 | 119900 |
| 2024-11-22 | 3.40 | $3.53 | 146202 |
| 2024-11-21 | 3.34 | $3.34 | 80818 |
| 2024-11-20 | 3.33 | $3.25 | 76025 |
| 2024-11-19 | 3.35 | $3.26 | 72500 |
| 2024-11-18 | 3.36 | $3.30 | 101455 |
| 2024-11-15 | 3.36 | $3.35 | 100144 |
| 2024-11-14 | 3.35 | $3.34 | 90154 |
| 2024-11-13 | 3.33 | $3.35 | 134900 |
| 2024-11-12 | 3.31 | $3.37 | 149900 |
| 2024-11-11 | 3.27 | $3.31 | 149400 |
| 2024-11-08 | 3.24 | $3.35 | 226018 |
| 2024-11-07 | 3.20 | $3.33 | 109725 |
| 2024-11-06 | 3.15 | $3.35 | 214700 |
| 2024-11-05 | 3.09 | $3.13 | 58912 |
| 2024-11-04 | 3.08 | $3.09 | 58201 |
| 2024-11-01 | 3.08 | $3.08 | 67909 |
| 2024-10-31 | 3.08 | $3.07 | 64105 |
| 2024-10-30 | 3.09 | $3.14 | 68128 |
| 2024-10-29 | 3.09 | $3.11 | 57200 |
| 2024-10-28 | 3.08 | $3.16 | 68016 |
| 2024-10-25 | 3.07 | $3.07 | 102100 |
| 2024-10-24 | 3.08 | $3.07 | 58400 |
| 2024-10-23 | 3.09 | $3.07 | 60100 |
| 2024-10-22 | 3.11 | $3.07 | 83200 |
| 2024-10-21 | 3.13 | $3.07 | 96900 |
| 2024-10-18 | 3.16 | $3.15 | 84600 |
| 2024-10-17 | 3.16 | $3.18 | 69500 |
| 2024-10-16 | 3.16 | $3.22 | 80932 |
| 2024-10-15 | 3.15 | $3.15 | 82500 |
| 2024-10-14 | 3.16 | $3.16 | 45020 |
| 2024-10-11 | 3.16 | $3.17 | 68800 |
| 2024-10-10 | 3.17 | $3.14 | 55600 |
| 2024-10-09 | 3.19 | $3.16 | 48048 |
| 2024-10-08 | 3.20 | $3.17 | 69805 |
| 2024-10-07 | 3.21 | $3.17 | 89600 |
| 2024-10-04 | 3.23 | $3.25 | 171036 |
| 2024-10-03 | 3.23 | $3.24 | 63349 |
| 2024-10-02 | 3.22 | $3.19 | 289230 |
| 2024-10-01 | 3.24 | $3.27 | 39342 |
| 2024-09-30 | 3.23 | $3.30 | 40400 |
| 2024-09-27 | 3.21 | $3.32 | 60500 |
| 2024-09-26 | 3.18 | $3.22 | 93100 |
| 2024-09-25 | 3.18 | $3.15 | 129800 |
| 2024-09-24 | 3.20 | $3.15 | 102500 |
| 2024-09-23 | 3.22 | $3.19 | 71200 |
| 2024-09-20 | 3.24 | $3.17 | 337143 |
| 2024-09-19 | 3.27 | $3.26 | 100300 |
| 2024-09-18 | 3.27 | $3.30 | 59416 |
| 2024-09-17 | 3.26 | $3.37 | 64833 |
| 2024-09-16 | 3.23 | $3.37 | 103428 |
| 2024-09-13 | 3.20 | $3.19 | 102832 |
| 2024-09-12 | 3.21 | $3.16 | 97400 |
| 2024-09-11 | 3.23 | $3.20 | 81506 |
| 2024-09-10 | 3.25 | $3.23 | 40900 |
| 2024-09-09 | 3.27 | $3.26 | 93817 |
| 2024-09-06 | 3.28 | $3.16 | 111071 |
| 2024-09-05 | 3.32 | $3.22 | 82638 |
| 2024-09-04 | 3.35 | $3.22 | 54200 |
| 2024-09-03 | 3.39 | $3.24 | 77044 |
| 2024-08-30 | 3.43 | $3.50 | 59849 |
| 2024-08-29 | 3.40 | $3.47 | 76241 |
| 2024-08-28 | 3.37 | $3.41 | 38000 |
| 2024-08-27 | 3.35 | $3.39 | 29341 |
| 2024-08-26 | 3.33 | $3.41 | 62800 |
| 2024-08-23 | 3.30 | $3.40 | 97100 |
| 2024-08-22 | 3.27 | $3.30 | 42645 |
| 2024-08-21 | 3.26 | $3.28 | 89500 |
| 2024-08-20 | 3.26 | $3.26 | 67049 |
| 2024-08-19 | 3.26 | $3.35 | 87975 |
| 2024-08-16 | 3.24 | $3.29 | 168311 |
| 2024-08-15 | 3.23 | $3.29 | 43215 |
| 2024-08-14 | 3.22 | $3.20 | 30700 |
| 2024-08-13 | 3.24 | $3.28 | 37704 |
| 2024-08-12 | 3.23 | $3.15 | 41400 |
| 2024-08-09 | 3.26 | $3.20 | 64035 |
| 2024-08-08 | 3.29 | $3.24 | 59928 |
| 2024-08-07 | 3.31 | $3.17 | 72900 |
| 2024-08-06 | 3.36 | $3.17 | 64242 |
| 2024-08-05 | 3.42 | $3.16 | 154600 |
| 2024-08-02 | 3.49 | $3.26 | 88139 |
| 2024-08-01 | 3.54 | $3.31 | 86700 |
| 2024-07-31 | 3.59 | $3.47 | 106400 |
| 2024-07-30 | 3.59 | $3.56 | 63500 |
| 2024-07-29 | 3.57 | $3.52 | 55700 |
| 2024-07-26 | 3.55 | $3.52 | 86800 |
| 2024-07-25 | 3.52 | $3.55 | 86220 |
| 2024-07-24 | 3.48 | $3.47 | 103312 |
| 2024-07-23 | 3.45 | $3.49 | 106616 |
| 2024-07-22 | 3.40 | $3.40 | 76600 |
| 2024-07-19 | 3.37 | $3.36 | 109441 |
| 2024-07-18 | 3.35 | $3.36 | 84021 |
| 2024-07-17 | 3.32 | $3.49 | 78400 |
| 2024-07-16 | 3.24 | $3.51 | 121510 |
| 2024-07-15 | 3.13 | $3.29 | 137849 |
| 2024-07-12 | 3.07 | $3.15 | 136340 |
| 2024-07-11 | 3.04 | $3.14 | 172600 |
| 2024-07-10 | 3.01 | $3.03 | 74047 |
| 2024-07-09 | 3.01 | $2.99 | 102005 |
| 2024-07-08 | 3.02 | $3.01 | 59628 |
| 2024-07-05 | 3.03 | $2.99 | 193409 |
| 2024-07-03 | 3.04 | $3.06 | 32400 |
| 2024-07-02 | 3.04 | $3.06 | 64400 |
| 2024-07-01 | 3.03 | $3.06 | 183727 |
| 2024-06-28 | 3.03 | $2.94 | 1.5M |
| 2024-06-27 | 3.06 | $3.07 | 81102 |
| 2024-06-26 | 3.06 | $3.09 | 86536 |
| 2024-06-25 | 3.05 | $3.04 | 67400 |
| 2024-06-24 | 3.06 | $3.01 | 83900 |
| 2024-06-21 | 3.08 | $3.01 | 193400 |
| 2024-06-20 | 3.11 | $3.04 | 95133 |
| 2024-06-18 | 3.13 | $3.06 | 75600 |
| 2024-06-17 | 3.16 | $3.12 | 83800 |
| 2024-06-14 | 3.16 | $3.10 | 128815 |
| 2024-06-13 | 3.18 | $3.17 | 60331 |
| 2024-06-12 | 3.18 | $3.23 | 101200 |
| 2024-06-11 | 3.16 | $3.16 | 97000 |
| 2024-06-10 | 3.15 | $3.16 | 86900 |
| 2024-06-07 | 3.15 | $3.15 | 88402 |
| 2024-06-06 | 3.15 | $3.13 | 125124 |
| 2024-06-05 | 3.15 | $3.17 | 60600 |
| 2024-06-04 | 3.15 | $3.19 | 72300 |
| 2024-06-03 | 3.14 | $3.15 | 67400 |
| 2024-05-31 | 3.14 | $3.19 | 88100 |
| 2024-05-30 | 3.12 | $3.23 | 128200 |
| 2024-05-29 | 3.10 | $3.15 | 97344 |
| 2024-05-28 | 3.09 | $3.15 | 96500 |
| 2024-05-24 | 3.08 | $3.16 | 72100 |
| 2024-05-23 | 3.07 | $3.15 | 97733 |
| 2024-05-22 | 3.07 | $3.16 | 79644 |
| 2024-05-21 | 3.06 | $3.17 | 114700 |
| 2024-05-20 | 3.05 | $3.15 | 102335 |
| 2024-05-17 | 3.05 | $3.13 | 114100 |
| 2024-05-16 | 3.05 | $3.15 | 112500 |
| 2024-05-15 | 3.05 | $3.11 | 123326 |
| 2024-05-14 | 3.07 | $3.13 | 174200 |
| 2024-05-13 | 3.09 | $2.95 | 157002 |
| 2024-05-10 | 3.17 | $3.00 | 256715 |
| 2024-05-09 | 3.26 | $3.30 | 183357 |
| 2024-05-08 | 3.28 | $3.33 | 75100 |
| 2024-05-07 | 3.29 | $3.37 | 116790 |
| 2024-05-06 | 3.29 | $3.36 | 143600 |
| 2024-05-03 | 3.30 | $3.34 | 118021 |
| 2024-05-02 | 3.33 | $3.36 | 98200 |
| 2024-05-01 | 3.35 | $3.34 | 120901 |
| 2024-04-30 | 3.39 | $3.37 | 188612 |
| 2024-04-29 | 3.43 | $3.45 | 133800 |
| 2024-04-26 | 3.46 | $3.45 | 152541 |
| 2024-04-25 | 3.50 | $3.49 | 198437 |
| 2024-04-24 | 3.53 | $3.50 | 111400 |
| 2024-04-23 | 3.57 | $3.56 | 72359 |
| 2024-04-22 | 3.60 | $3.59 | 86708 |
| 2024-04-19 | 3.64 | $3.60 | 305436 |
| 2024-04-18 | 3.68 | $3.64 | 110500 |
| 2024-04-17 | 3.72 | $3.65 | 123605 |
| 2024-04-16 | 3.77 | $3.68 | 66600 |
| 2024-04-15 | 3.81 | $3.76 | 121128 |
| 2024-04-12 | 3.85 | $3.69 | 102100 |
| 2024-04-11 | 3.92 | $3.85 | 68942 |
| 2024-04-10 | 3.95 | $3.89 | 123943 |
| 2024-04-09 | 3.98 | $3.99 | 103744 |
| 2024-04-08 | 3.98 | $3.91 | 66122 |
| 2024-04-05 | 4.01 | $4.00 | 48900 |
| 2024-04-04 | 4.02 | $4.07 | 75400 |
| 2024-04-03 | 4.01 | $4.08 | 153415 |
| 2024-04-02 | 4.00 | $4.08 | 111100 |
| 2024-04-01 | 3.98 | $3.99 | 150027 |
| 2024-03-28 | 3.99 | $4.04 | 107922 |
| 2024-03-27 | 3.98 | $4.03 | 52231 |
| 2024-03-26 | 3.98 | $4.00 | 99700 |
| 2024-03-25 | 3.99 | $4.06 | 80700 |
| 2024-03-22 | 3.99 | $4.04 | 72100 |
| 2024-03-21 | 3.99 | $4.11 | 71222 |
| 2024-03-20 | 3.97 | $4.04 | 210500 |
| 2024-03-19 | 3.97 | $4.00 | 83300 |
| 2024-03-18 | 3.99 | $3.94 | 110000 |
| 2024-03-15 | 4.03 | $4.05 | 293900 |
| 2024-03-14 | 4.05 | $3.91 | 147300 |
| 2024-03-13 | 4.12 | $3.97 | 110650 |
| 2024-03-12 | 4.18 | $4.12 | 156030 |
| 2024-03-11 | 4.21 | $4.24 | 81546 |
| 2024-03-08 | 4.21 | $4.21 | 124223 |
| 2024-03-07 | 4.22 | $4.38 | 151846 |
| 2024-03-06 | 4.19 | $4.18 | 55700 |
| 2024-03-05 | 4.20 | $4.17 | 54600 |
| 2024-03-04 | 4.23 | $4.21 | 50432 |
| 2024-03-01 | 4.25 | $4.32 | 93807 |
| 2024-02-29 | 4.24 | $4.33 | 132600 |
| 2024-02-28 | 4.23 | $4.19 | 84744 |
| 2024-02-27 | 4.26 | $4.33 | 103100 |
| 2024-02-26 | 4.25 | $4.24 | 79400 |
| 2024-02-23 | 4.28 | $4.28 | 47133 |
| 2024-02-22 | 4.29 | $4.25 | 161222 |
| 2024-02-21 | 4.32 | $4.33 | 50514 |
| 2024-02-20 | 4.33 | $4.34 | 112400 |
| 2024-02-16 | 4.35 | $4.44 | 103210 |
| 2024-02-15 | 4.33 | $4.44 | 110925 |
| 2024-02-14 | 4.32 | $4.31 | 126802 |
| 2024-02-13 | 4.34 | $4.15 | 133600 |
| 2024-02-12 | 4.42 | $4.46 | 146500 |
| 2024-02-09 | 4.41 | $4.36 | 89600 |
| 2024-02-08 | 4.44 | $4.39 | 59815 |
| 2024-02-07 | 4.47 | $4.43 | 53000 |
| 2024-02-06 | 4.50 | $4.46 | 95500 |
| 2024-02-05 | 4.51 | $4.44 | 68031 |
| 2024-02-02 | 4.54 | $4.47 | 76700 |
| 2024-02-01 | 4.57 | $4.58 | 89300 |
| 2024-01-31 | 4.57 | $4.42 | 84048 |
| 2024-01-30 | 4.61 | $4.64 | 32533 |
| 2024-01-29 | 4.60 | $4.71 | 59449 |
| 2024-01-26 | 4.56 | $4.67 | 50800 |
| 2024-01-25 | 4.53 | $4.78 | 116300 |
| 2024-01-24 | 4.45 | $4.54 | 62342 |
| 2024-01-23 | 4.44 | $4.48 | 80707 |
| 2024-01-22 | 4.44 | $4.56 | 53500 |
| 2024-01-19 | 4.41 | $4.42 | 36400 |
| 2024-01-18 | 4.43 | $4.43 | 63900 |
| 2024-01-17 | 4.44 | $4.34 | 34900 |
| 2024-01-16 | 4.49 | $4.39 | 49700 |
| 2024-01-12 | 4.54 | $4.52 | 59042 |
| 2024-01-11 | 4.56 | $4.48 | 63100 |
| 2024-01-10 | 4.59 | $4.49 | 62100 |
| 2024-01-09 | 4.62 | $4.48 | 63845 |
| 2024-01-08 | 4.67 | $4.57 | 35921 |
| 2024-01-05 | 4.70 | $4.58 | 122044 |
| 2024-01-04 | 4.72 | $4.54 | 61900 |
| 2024-01-03 | 4.77 | $4.54 | 106914 |
| 2024-01-02 | 4.83 | $4.67 | 66301 |
| 2023-12-29 | 4.85 | $4.71 | 94100 |
| 2023-12-28 | 4.86 | $4.78 | 58700 |
| 2023-12-27 | 4.86 | $4.85 | 77400 |
| 2023-12-26 | 4.82 | $4.92 | 77600 |
| 2023-12-22 | 4.76 | $4.75 | 89400 |
| 2023-12-21 | 4.73 | $4.74 | 82610 |
| 2023-12-20 | 4.69 | $4.72 | 99631 |
| 2023-12-19 | 4.66 | $4.66 | 162300 |
| 2023-12-18 | 4.63 | $4.77 | 160900 |
| 2023-12-15 | 4.56 | $4.75 | 200900 |
| 2023-12-14 | 4.47 | $4.54 | 134723 |
| 2023-12-13 | 4.44 | $4.38 | 377031 |
| 2023-12-12 | 4.45 | $4.27 | 93800 |
| 2023-12-11 | 4.49 | $4.40 | 72512 |
| 2023-12-08 | 4.50 | $4.55 | 66246 |
| 2023-12-07 | 4.47 | $4.54 | 106800 |
| 2023-12-06 | 4.43 | $4.41 | 99100 |
| 2023-12-05 | 4.42 | $4.43 | 45400 |
| 2023-12-04 | 4.40 | $4.51 | 43247 |
| 2023-12-01 | 4.35 | $4.36 | 71900 |
| 2023-11-30 | 4.34 | $4.16 | 74245 |
| 2023-11-29 | 4.38 | $4.28 | 47100 |
| 2023-11-28 | 4.40 | $4.31 | 40800 |
| 2023-11-27 | 4.41 | $4.33 | 34800 |
| 2023-11-24 | 4.42 | $4.37 | 20106 |
| 2023-11-22 | 4.41 | $4.34 | 29504 |
| 2023-11-21 | 4.41 | $4.36 | 53218 |
| 2023-11-20 | 4.41 | $4.49 | 60018 |
| 2023-11-17 | 4.36 | $4.37 | 86601 |
| 2023-11-16 | 4.33 | $4.35 | 49400 |
| 2023-11-15 | 4.31 | $4.42 | 80432 |
| 2023-11-14 | 4.26 | $4.49 | 86910 |
| 2023-11-13 | 4.17 | $4.22 | 59800 |
| 2023-11-10 | 4.16 | $4.19 | 47135 |
| 2023-11-09 | 4.14 | $4.17 | 57500 |
| 2023-11-08 | 4.13 | $4.19 | 36344 |
| 2023-11-07 | 4.12 | $4.15 | 68300 |
| 2023-11-06 | 4.11 | $4.21 | 66001 |
| 2023-11-03 | 4.09 | $4.31 | 78600 |
| 2023-11-02 | 4.03 | $4.12 | 53049 |
| 2023-11-01 | 4.02 | $4.07 | 54728 |
| 2023-10-31 | 4.02 | $4.06 | 71100 |
| 2023-10-30 | 4.03 | $4.03 | 62810 |
| 2023-10-27 | 4.05 | $3.99 | 46000 |
| 2023-10-26 | 4.09 | $4.12 | 66200 |
| 2023-10-25 | 4.10 | $4.03 | 42900 |
| 2023-10-24 | 4.15 | $4.11 | 51147 |
| 2023-10-23 | 4.18 | $4.12 | 46100 |
| 2023-10-20 | 4.22 | $4.18 | 73300 |
| 2023-10-19 | 4.24 | $4.21 | 51606 |
| 2023-10-18 | 4.27 | $4.22 | 47100 |
| 2023-10-17 | 4.30 | $4.32 | 56700 |
| 2023-10-16 | 4.30 | $4.33 | 46536 |
| 2023-10-13 | 4.31 | $4.21 | 109023 |
| 2023-10-12 | 4.35 | $4.31 | 47641 |
| 2023-10-11 | 4.37 | $4.42 | 52331 |
| 2023-10-10 | 4.37 | $4.48 | 69545 |
| 2023-10-09 | 4.35 | $4.45 | 52000 |
| 2023-10-06 | 4.33 | $4.47 | 66200 |
| 2023-10-05 | 4.31 | $4.50 | 111800 |
| 2023-10-04 | 4.27 | $4.42 | 75149 |
| 2023-10-03 | 4.25 | $4.30 | 96400 |
| 2023-10-02 | 4.27 | $4.28 | 87700 |
| 2023-09-29 | 4.31 | $4.38 | 98300 |
| 2023-09-28 | 4.32 | $4.33 | 60738 |
| 2023-09-27 | 4.35 | $4.37 | 67230 |
| 2023-09-26 | 4.38 | $4.45 | 66800 |
| 2023-09-25 | 4.40 | $4.46 | 73800 |
| 2023-09-22 | 4.42 | $4.40 | 103200 |
| 2023-09-21 | 4.46 | $4.43 | 100024 |
| 2023-09-20 | 4.51 | $4.50 | 85504 |
| 2023-09-19 | 4.55 | $4.54 | 126948 |
| 2023-09-18 | 4.59 | $4.48 | 114517 |
| 2023-09-15 | 4.66 | $4.60 | 293008 |
| 2023-09-14 | 4.70 | $4.66 | 141910 |
| 2023-09-13 | 4.74 | $4.64 | 97100 |
| 2023-09-12 | 4.80 | $4.69 | 82300 |
| 2023-09-11 | 4.86 | $4.76 | 82206 |
| 2023-09-08 | 4.91 | $4.81 | 57900 |
| 2023-09-07 | 4.95 | $4.85 | 227603 |
| 2023-09-06 | 4.99 | $4.96 | 155000 |
| 2023-09-05 | 5.01 | $4.96 | 195317 |
| 2023-09-01 | 5.03 | $5.09 | 126947 |
| 2023-08-31 | 5.02 | $5.20 | 275600 |
| 2023-08-30 | 4.97 | $5.08 | 128747 |
| 2023-08-29 | 4.94 | $5.02 | 288227 |
| 2023-08-28 | 4.93 | $4.97 | 118600 |
| 2023-08-25 | 4.94 | $4.96 | 75400 |
| 2023-08-24 | 4.95 | $4.97 | 54033 |
| 2023-08-23 | 4.96 | $5.09 | 148340 |
| 2023-08-22 | 4.94 | $4.95 | 114241 |
| 2023-08-21 | 4.96 | $4.82 | 205500 |
| 2023-08-18 | 5.03 | $4.91 | 78662 |
| 2023-08-17 | 5.08 | $4.96 | 108500 |
| 2023-08-16 | 5.13 | $5.01 | 68800 |
| 2023-08-15 | 5.18 | $5.16 | 81000 |
| 2023-08-14 | 5.19 | $5.21 | 146413 |
| 2023-08-11 | 5.18 | $5.26 | 105242 |
| 2023-08-10 | 5.16 | $5.25 | 181922 |
| 2023-08-09 | 5.14 | $5.25 | 76137 |
| 2023-08-08 | 5.12 | $5.19 | 151309 |
| 2023-08-07 | 5.11 | $5.09 | 225700 |
| 2023-08-04 | 5.13 | $5.16 | 126700 |
| 2023-08-03 | 5.13 | $5.27 | 225929 |
| 2023-08-02 | 5.10 | $5.05 | 101327 |
| 2023-08-01 | 5.14 | $5.16 | 61300 |
| 2023-07-31 | 5.15 | $5.15 | 235100 |
| 2023-07-28 | 5.17 | $5.15 | 107900 |
| 2023-07-27 | 5.19 | $5.06 | 218508 |
| 2023-07-26 | 5.24 | $5.27 | 78184 |
| 2023-07-25 | 5.25 | $5.22 | 78708 |
| 2023-07-24 | 5.26 | $5.19 | 165748 |
| 2023-07-21 | 5.30 | $5.11 | 93607 |
| 2023-07-20 | 5.36 | $5.31 | 138116 |
| 2023-07-19 | 5.38 | $5.40 | 83700 |
| 2023-07-18 | 5.37 | $5.48 | 144500 |
| 2023-07-17 | 5.33 | $5.35 | 198100 |
| 2023-07-14 | 5.33 | $5.35 | 96200 |
| 2023-07-13 | 5.32 | $5.39 | 94502 |
| 2023-07-12 | 5.30 | $5.39 | 108036 |
| 2023-07-11 | 5.28 | $5.31 | 90900 |
| 2023-07-10 | 5.28 | $5.25 | 210110 |
| 2023-07-07 | 5.29 | $5.29 | 201311 |
| 2023-07-06 | 5.30 | $5.22 | 135045 |
| 2023-07-05 | 5.33 | $5.21 | 92028 |
| 2023-07-03 | 5.38 | $5.33 | 96211 |
| 2023-06-30 | 5.39 | $5.36 | 114059 |
| 2023-06-29 | 5.40 | $5.35 | 93600 |
| 2023-06-28 | 5.40 | $5.25 | 121714 |
| 2023-06-27 | 5.45 | $5.11 | 212300 |
| 2023-06-26 | 5.54 | $5.09 | 290330 |
| 2023-06-23 | 5.66 | $5.61 | 514138 |
| 2023-06-22 | 5.64 | $5.70 | 318600 |
| 2023-06-21 | 5.59 | $5.71 | 175538 |
| 2023-06-20 | 5.51 | $5.67 | 197800 |
| 2023-06-16 | 5.43 | $5.85 | 721220 |
| 2023-06-15 | 5.28 | $5.32 | 168007 |
| 2023-06-14 | 5.26 | $5.31 | 174700 |
| 2023-06-13 | 5.23 | $5.29 | 122100 |
| 2023-06-12 | 5.21 | $5.17 | 78500 |
| 2023-06-09 | 5.21 | $5.18 | 65403 |
| 2023-06-08 | 5.22 | $5.27 | 139300 |
| 2023-06-07 | 5.20 | $5.29 | 218050 |
| 2023-06-06 | 5.17 | $5.20 | 79200 |
| 2023-06-05 | 5.15 | $5.15 | 152100 |
| 2023-06-02 | 5.15 | $5.20 | 171973 |
| 2023-06-01 | 5.14 | $5.06 | 115700 |
| 2023-05-31 | 5.17 | $5.10 | 67348 |
| 2023-05-30 | 5.19 | $5.08 | 67400 |
| 2023-05-26 | 5.21 | $5.13 | 80906 |
| 2023-05-25 | 5.23 | $5.07 | 104500 |
| 2023-05-24 | 5.28 | $5.10 | 97300 |
| 2023-05-23 | 5.32 | $5.19 | 151520 |
| 2023-05-22 | 5.34 | $5.37 | 180800 |
| 2023-05-19 | 5.30 | $5.38 | 94500 |
| 2023-05-18 | 5.25 | $5.37 | 122300 |
| 2023-05-17 | 5.20 | $5.28 | 142617 |
| 2023-05-16 | 5.16 | $5.17 | 55030 |
| 2023-05-15 | 5.14 | $5.19 | 94123 |
| 2023-05-12 | 5.11 | $5.12 | 65130 |
| 2023-05-11 | 5.10 | $5.09 | 128222 |
| 2023-05-10 | 5.10 | $5.24 | 102215 |
| 2023-05-09 | 5.05 | $5.12 | 117115 |
| 2023-05-08 | 5.02 | $5.00 | 176152 |
| 2023-05-05 | 5.03 | $5.00 | 96842 |
| 2023-05-04 | 5.04 | $4.99 | 115813 |
| 2023-05-03 | 5.05 | $5.08 | 131100 |
| 2023-05-02 | 5.04 | $5.06 | 75827 |
| 2023-05-01 | 5.03 | $5.13 | 68700 |
| 2023-04-28 | 5.00 | $5.09 | 86129 |
| 2023-04-27 | 4.97 | $4.97 | 126200 |
| 2023-04-26 | 4.97 | $4.93 | 89400 |
| 2023-04-25 | 4.99 | $4.88 | 55943 |
| 2023-04-24 | 5.03 | $4.92 | 89100 |
| 2023-04-21 | 5.07 | $5.03 | 131800 |
| 2023-04-20 | 5.08 | $5.00 | 91814 |
| 2023-04-19 | 5.10 | $5.03 | 89406 |
| 2023-04-18 | 5.11 | $5.05 | 98119 |
| 2023-04-17 | 5.12 | $5.13 | 94490 |
| 2023-04-14 | 5.11 | $5.09 | 83832 |
| 2023-04-13 | 5.11 | $5.17 | 59409 |
| 2023-04-12 | 5.08 | $5.14 | 58239 |
| 2023-04-11 | 5.05 | $5.10 | 134107 |
| 2023-04-10 | 5.03 | $5.09 | 103900 |
| 2023-04-06 | 5.01 | $5.08 | 66100 |
| 2023-04-05 | 4.98 | $5.01 | 98007 |
| 2023-04-04 | 4.98 | $5.00 | 67200 |
| 2023-04-03 | 4.98 | $5.10 | 63724 |
| 2023-03-31 | 4.94 | $5.09 | 115000 |
| 2023-03-30 | 4.90 | $5.02 | 82400 |
| 2023-03-29 | 4.88 | $5.03 | 128027 |
| 2023-03-28 | 4.85 | $5.08 | 147817 |
| 2023-03-27 | 4.80 | $5.03 | 113300 |
| 2023-03-24 | 4.75 | $4.95 | 114500 |
| 2023-03-23 | 4.73 | $4.85 | 91800 |
| 2023-03-22 | 4.73 | $4.72 | 121119 |
| 2023-03-21 | 4.78 | $4.89 | 116600 |
| 2023-03-20 | 4.78 | $4.63 | 129919 |
| 2023-03-17 | 4.88 | $4.65 | 251900 |
| 2023-03-16 | 4.98 | $4.92 | 112700 |
| 2023-03-15 | 5.03 | $4.90 | 372700 |
| 2023-03-14 | 5.10 | $4.97 | 237110 |
| 2023-03-13 | 5.17 | $4.97 | 109127 |
| 2023-03-10 | 5.24 | $5.00 | 192913 |
| 2023-03-09 | 5.33 | $5.32 | 123601 |
| 2023-03-08 | 5.33 | $5.37 | 137680 |
| 2023-03-07 | 5.31 | $5.38 | 105600 |
| 2023-03-06 | 5.29 | $5.32 | 205000 |
| 2023-03-03 | 5.28 | $5.35 | 92500 |
| 2023-03-02 | 5.27 | $5.33 | 104500 |
| 2023-03-01 | 5.25 | $5.28 | 94700 |
| 2023-02-28 | 5.25 | $5.27 | 139800 |
| 2023-02-27 | 5.24 | $5.26 | 79800 |
| 2023-02-24 | 5.25 | $5.13 | 148100 |
| 2023-02-23 | 5.29 | $5.13 | 206700 |
| 2023-02-22 | 5.34 | $5.03 | 172000 |
| 2023-02-21 | 5.44 | $5.26 | 89700 |
| 2023-02-17 | 5.48 | $5.42 | 123500 |
| 2023-02-16 | 5.48 | $5.35 | 116800 |
| 2023-02-15 | 5.50 | $5.41 | 57327 |
| 2023-02-14 | 5.50 | $5.40 | 165849 |
| 2023-02-13 | 5.50 | $5.48 | 180500 |
| 2023-02-10 | 5.48 | $5.50 | 238700 |
| 2023-02-09 | 5.44 | $5.33 | 135200 |
| 2023-02-08 | 5.45 | $5.28 | 101526 |
| 2023-02-07 | 5.47 | $5.40 | 79717 |
| 2023-02-06 | 5.45 | $5.28 | 163040 |
| 2023-02-03 | 5.47 | $5.50 | 104323 |
| 2023-02-02 | 5.42 | $5.62 | 307100 |
| 2023-02-01 | 5.31 | $5.33 | 170737 |
| 2023-01-31 | 5.27 | $5.24 | 121400 |
| 2023-01-30 | 5.25 | $5.07 | 138532 |
| 2023-01-27 | 5.28 | $5.20 | 92800 |
| 2023-01-26 | 5.27 | $5.21 | 109529 |
| 2023-01-25 | 5.25 | $5.16 | 156800 |
| 2023-01-24 | 5.23 | $5.14 | 105709 |
| 2023-01-23 | 5.23 | $5.25 | 153937 |
| 2023-01-20 | 5.18 | $5.14 | 120500 |
| 2023-01-19 | 5.15 | $5.11 | 143016 |
| 2023-01-18 | 5.12 | $5.15 | 227500 |
| 2023-01-17 | 5.08 | $5.27 | 99603 |
| 2023-01-13 | 4.98 | $5.20 | 143942 |
| 2023-01-12 | 4.88 | $5.16 | 99700 |
| 2023-01-11 | 4.78 | $4.99 | 353500 |
| 2023-01-10 | 4.70 | $4.90 | 82413 |
| 2023-01-09 | 4.64 | $4.81 | 175026 |
| 2023-01-06 | 4.59 | $4.86 | 147727 |
| 2023-01-05 | 4.52 | $4.72 | 150923 |
| 2023-01-04 | 4.48 | $4.72 | 338832 |
| 2023-01-03 | 4.44 | $4.65 | 234500 |
| 2022-12-30 | 4.41 | $4.60 | 116741 |
| 2022-12-29 | 4.39 | $4.66 | 132900 |
| 2022-12-28 | 4.35 | $4.48 | 385405 |
| 2022-12-27 | 4.36 | $4.64 | 209144 |
| 2022-12-23 | 4.34 | $4.56 | 355411 |
| 2022-12-22 | 4.33 | $4.37 | 214400 |
| 2022-12-21 | 4.39 | $4.38 | 754124 |
| 2022-12-20 | 4.47 | $4.26 | 980500 |
| 2022-12-19 | 4.60 | $4.35 | 115324 |
| 2022-12-16 | 4.74 | $4.52 | 305100 |
| 2022-12-15 | 4.86 | $4.63 | 145239 |
| 2022-12-14 | 4.97 | $4.98 | 249037 |
| 2022-12-13 | 5.00 | $4.99 | 551024 |
| 2022-12-12 | 5.04 | $4.80 | 201400 |
| 2022-12-09 | 5.14 | $4.99 | 208943 |
| 2022-12-08 | 5.21 | $5.08 | 105900 |
| 2022-12-07 | 5.26 | $5.13 | 118100 |
| 2022-12-06 | 5.31 | $5.23 | 164700 |
| 2022-12-05 | 5.35 | $5.24 | 138315 |
| 2022-12-02 | 5.38 | $5.24 | 89801 |
| 2022-12-01 | 5.42 | $5.39 | 84312 |
| 2022-11-30 | 5.42 | $5.36 | 125400 |
| 2022-11-29 | 5.43 | $5.21 | 118300 |
| 2022-11-28 | 5.49 | $5.40 | 114500 |
| 2022-11-25 | 5.51 | $5.36 | 44900 |
| 2022-11-23 | 5.53 | $5.25 | 207242 |
| 2022-11-22 | 5.60 | $5.31 | 165533 |
| 2022-11-21 | 5.66 | $5.47 | 135800 |
| 2022-11-18 | 5.67 | $5.57 | 162800 |
| 2022-11-17 | 5.66 | $5.59 | 106005 |
| 2022-11-16 | 5.63 | $5.61 | 87300 |
| 2022-11-15 | 5.59 | $5.75 | 173900 |
| 2022-11-14 | 5.49 | $5.50 | 363005 |
| 2022-11-11 | 5.44 | $5.61 | 170828 |
| 2022-11-10 | 5.35 | $5.68 | 275400 |
| 2022-11-09 | 5.21 | $5.16 | 353500 |
| 2022-11-08 | 5.21 | $5.14 | 161617 |
| 2022-11-07 | 5.21 | $5.04 | 205600 |
| 2022-11-04 | 5.24 | $4.75 | 289600 |
| 2022-11-03 | 5.37 | $5.03 | 145500 |
| 2022-11-02 | 5.44 | $5.24 | 126596 |
| 2022-11-01 | 5.45 | $5.48 | 136600 |
| 2022-10-31 | 5.39 | $5.43 | 141732 |
| 2022-10-28 | 5.33 | $5.54 | 104633 |
| 2022-10-27 | 5.22 | $5.45 | 109500 |
| 2022-10-26 | 5.10 | $5.36 | 110500 |
| 2022-10-25 | 5.00 | $5.27 | 116400 |
| 2022-10-24 | 4.89 | $4.96 | 73100 |
| 2022-10-21 | 4.86 | $4.97 | 97300 |
| 2022-10-20 | 4.83 | $4.82 | 75730 |
| 2022-10-19 | 4.83 | $4.87 | 109900 |
| 2022-10-18 | 4.82 | $4.91 | 86417 |
| 2022-10-17 | 4.80 | $5.00 | 115638 |
| 2022-10-14 | 4.74 | $4.80 | 97600 |
| 2022-10-13 | 4.74 | $4.87 | 191230 |
| 2022-10-12 | 4.72 | $4.72 | 84716 |
| 2022-10-11 | 4.75 | $4.74 | 54403 |
| 2022-10-10 | 4.77 | $4.86 | 98600 |
| 2022-10-07 | 4.77 | $4.78 | 63600 |
| 2022-10-06 | 4.80 | $4.94 | 73000 |
| 2022-10-05 | 4.79 | $5.01 | 96108 |
| 2022-10-04 | 4.75 | $5.09 | 141326 |
| 2022-10-03 | 4.68 | $4.98 | 95300 |
| 2022-09-30 | 4.64 | $4.76 | 105245 |
| 2022-09-29 | 4.67 | $4.77 | 107132 |
| 2022-09-28 | 4.70 | $4.83 | 90900 |
| 2022-09-27 | 4.73 | $4.72 | 121100 |
| 2022-09-26 | 4.81 | $4.77 | 100200 |
| 2022-09-23 | 4.89 | $4.85 | 158200 |
| 2022-09-22 | 4.97 | $4.92 | 102002 |
| 2022-09-21 | 5.06 | $5.03 | 204600 |
| 2022-09-20 | 5.13 | $5.17 | 107913 |
| 2022-09-19 | 5.17 | $5.31 | 124307 |
| 2022-09-16 | 5.19 | $5.29 | 456500 |
| 2022-09-15 | 5.22 | $5.32 | 209700 |
| 2022-09-14 | 5.26 | $5.24 | 127046 |
| 2022-09-13 | 5.34 | $5.33 | 141823 |
| 2022-09-12 | 5.41 | $5.67 | 104900 |
| 2022-09-09 | 5.39 | $5.55 | 105200 |
| 2022-09-08 | 5.41 | $5.47 | 132349 |
| 2022-09-07 | 5.47 | $5.56 | 363000 |
| 2022-09-06 | 5.52 | $5.44 | 325600 |
| 2022-09-02 | 5.62 | $5.60 | 238100 |
| 2022-09-01 | 5.70 | $5.69 | 295900 |
| 2022-08-31 | 5.78 | $5.77 | 148935 |
| 2022-08-30 | 5.85 | $5.87 | 210100 |
| 2022-08-29 | 5.90 | $6.03 | 128300 |
| 2022-08-26 | 5.93 | $6.05 | 110400 |
| 2022-08-25 | 5.96 | $6.24 | 228600 |
| 2022-08-24 | 5.94 | $6.08 | 205826 |
| 2022-08-23 | 5.97 | $6.09 | 146900 |
| 2022-08-22 | 6.01 | $6.13 | 129500 |
| 2022-08-19 | 6.06 | $6.20 | 177100 |
| 2022-08-18 | 6.09 | $6.27 | 222400 |
| 2022-08-17 | 6.12 | $6.11 | 197600 |
| 2022-08-16 | 6.20 | $6.28 | 234815 |
| 2022-08-15 | 6.26 | $6.19 | 229300 |
| 2022-08-12 | 6.37 | $6.10 | 203826 |
| 2022-08-11 | 6.53 | $5.95 | 221185 |
| 2022-08-10 | 6.77 | $6.02 | 326582 |
| 2022-08-09 | 7.05 | $6.09 | 305933 |
| 2022-08-08 | 7.37 | $6.34 | 1.0M |
| 2022-08-05 | 7.68 | $7.66 | 253757 |
| 2022-08-04 | 7.63 | $7.39 | 218811 |
| 2022-08-03 | 7.65 | $7.65 | 146100 |
| 2022-08-02 | 7.59 | $7.59 | 160225 |
| 2022-08-01 | 7.53 | $7.54 | 105328 |
| 2022-07-29 | 7.46 | $7.46 | 137938 |
| 2022-07-28 | 7.41 | $7.49 | 106500 |
| 2022-07-27 | 7.32 | $7.40 | 145500 |
| 2022-07-26 | 7.25 | $7.13 | 110921 |
| 2022-07-25 | 7.24 | $7.13 | 83808 |
| 2022-07-22 | 7.22 | $7.13 | 155643 |
| 2022-07-21 | 7.20 | $7.16 | 122222 |
| 2022-07-20 | 7.15 | $7.19 | 148600 |
| 2022-07-19 | 7.08 | $7.10 | 204600 |
| 2022-07-18 | 7.03 | $6.87 | 178000 |
| 2022-07-15 | 7.02 | $6.83 | 210300 |
| 2022-07-14 | 7.03 | $6.74 | 221539 |
| 2022-07-13 | 7.06 | $6.80 | 350000 |
| 2022-07-12 | 7.08 | $7.12 | 480606 |
| 2022-07-11 | 6.99 | $6.82 | 209023 |
| 2022-07-08 | 6.98 | $7.03 | 228400 |
| 2022-07-07 | 6.89 | $7.01 | 562500 |
| 2022-07-06 | 6.78 | $6.77 | 393319 |
| 2022-07-05 | 6.71 | $6.91 | 347149 |
| 2022-07-01 | 6.59 | $6.76 | 226000 |
| 2022-06-30 | 6.49 | $6.76 | 517238 |
| 2022-06-29 | 6.36 | $6.52 | 364600 |
| 2022-06-28 | 6.27 | $6.66 | 700403 |
| 2022-06-27 | 6.12 | $6.62 | 504100 |
| 2022-06-24 | 5.95 | $6.33 | 7.7M |
| 2022-06-23 | 5.83 | $5.97 | 383400 |
| 2022-06-22 | 5.81 | $5.99 | 569100 |
| 2022-06-21 | 5.78 | $5.96 | 661300 |
| 2022-06-17 | 5.75 | $5.86 | 393400 |
| 2022-06-16 | 5.75 | $5.74 | 410504 |
| 2022-06-15 | 5.78 | $5.80 | 351700 |
| 2022-06-14 | 5.82 | $5.80 | 253900 |
| 2022-06-13 | 5.86 | $5.52 | 315800 |
| 2022-06-10 | 6.00 | $5.76 | 215349 |
| 2022-06-09 | 6.10 | $5.74 | 403802 |
| 2022-06-08 | 6.22 | $5.73 | 368737 |
| 2022-06-07 | 6.38 | $6.01 | 745741 |
| 2022-06-06 | 6.48 | $6.36 | 299341 |
| 2022-06-03 | 6.50 | $6.47 | 193700 |
| 2022-06-02 | 6.48 | $6.67 | 162044 |
| 2022-06-01 | 6.39 | $6.62 | 413317 |
| 2022-05-31 | 6.30 | $6.44 | 239300 |
| 2022-05-27 | 6.24 | $6.54 | 158126 |
| 2022-05-26 | 6.14 | $6.31 | 250324 |
| 2022-05-25 | 6.09 | $5.98 | 189300 |
| 2022-05-24 | 6.14 | $5.85 | 244616 |
| 2022-05-23 | 6.24 | $6.20 | 1.4M |
| 2022-05-20 | 6.25 | $6.24 | 151139 |
| 2022-05-19 | 6.26 | $6.25 | 157926 |
| 2022-05-18 | 6.26 | $6.30 | 141500 |
| 2022-05-17 | 6.24 | $6.49 | 208000 |
| 2022-05-16 | 6.17 | $6.31 | 223600 |
| 2022-05-13 | 6.13 | $6.31 | 505700 |
| 2022-05-12 | 6.09 | $6.46 | 374400 |
| 2022-05-11 | 6.00 | $6.27 | 579508 |
| 2022-05-10 | 5.95 | $6.21 | 509618 |
| 2022-05-09 | 5.91 | $5.77 | 424744 |
| 2022-05-06 | 6.00 | $5.92 | 562812 |
| 2022-05-05 | 6.07 | $5.99 | 1.1M |
| 2022-05-04 | 6.14 | $6.23 | 194600 |
| 2022-05-03 | 6.15 | $6.18 | 264950 |
| 2022-05-02 | 6.18 | $6.37 | 1.0M |
| 2022-04-29 | 6.16 | $6.27 | 296900 |
| 2022-04-28 | 6.18 | $6.30 | 367662 |
| 2022-04-27 | 6.19 | $6.06 | 151946 |
| 2022-04-26 | 6.28 | $6.10 | 155415 |
| 2022-04-25 | 6.38 | $6.32 | 201403 |
| 2022-04-22 | 6.44 | $6.35 | 195500 |
| 2022-04-21 | 6.50 | $6.61 | 143121 |
| 2022-04-20 | 6.50 | $6.71 | 176018 |
| 2022-04-19 | 6.47 | $6.63 | 300216 |
| 2022-04-18 | 6.46 | $6.21 | 351943 |
| 2022-04-14 | 6.59 | $6.68 | 198200 |
| 2022-04-13 | 6.60 | $6.66 | 148800 |
| 2022-04-12 | 6.62 | $6.62 | 205516 |
| 2022-04-11 | 6.66 | $6.57 | 282505 |
| 2022-04-08 | 6.73 | $6.63 | 139600 |
| 2022-04-07 | 6.79 | $6.74 | 158400 |
| 2022-04-06 | 6.84 | $6.77 | 210700 |
| 2022-04-05 | 6.88 | $6.79 | 168244 |
| 2022-04-04 | 6.94 | $6.96 | 199632 |
| 2022-04-01 | 6.95 | $6.87 | 290800 |
| 2022-03-31 | 7.00 | $6.81 | 447526 |
| 2022-03-30 | 7.07 | $6.95 | 271900 |
| 2022-03-29 | 7.12 | $7.18 | 328100 |
| 2022-03-28 | 7.11 | $6.89 | 483100 |
| 2022-03-25 | 7.18 | $6.79 | 880035 |
| 2022-03-24 | 7.31 | $7.42 | 276226 |
| 2022-03-23 | 7.26 | $7.19 | 269400 |
| 2022-03-22 | 7.27 | $7.42 | 203347 |
| 2022-03-21 | 7.21 | $7.26 | 207000 |
| 2022-03-18 | 7.19 | $7.27 | 575027 |
| 2022-03-17 | 7.16 | $7.16 | 211926 |
| 2022-03-16 | 7.16 | $7.14 | 296000 |
| 2022-03-15 | 7.17 | $7.17 | 313800 |
| 2022-03-14 | 7.16 | $6.55 | 664000 |
| 2022-03-11 | 7.36 | $7.29 | 393300 |
| 2022-03-10 | 7.35 | $7.37 | 218700 |
| 2022-03-09 | 7.32 | $7.47 | 415903 |
| 2022-03-08 | 7.26 | $6.90 | 569716 |
| 2022-03-07 | 7.35 | $6.67 | 357900 |
| 2022-03-04 | 7.54 | $7.50 | 396900 |
| 2022-03-03 | 7.50 | $7.72 | 207500 |
| 2022-03-02 | 7.38 | $7.54 | 314748 |
| 2022-03-01 | 7.30 | $7.24 | 243600 |
| 2022-02-28 | 7.28 | $7.12 | 173840 |
| 2022-02-25 | 7.30 | $7.14 | 110227 |
| 2022-02-24 | 7.31 | $6.98 | 219412 |
| 2022-02-23 | 7.37 | $6.97 | 153910 |
| 2022-02-22 | 7.45 | $7.17 | 909500 |
| 2022-02-18 | 7.48 | $7.42 | 255718 |
| 2022-02-17 | 7.43 | $7.43 | 275140 |
| 2022-02-16 | 7.36 | $7.66 | 310315 |
| 2022-02-15 | 7.20 | $7.56 | 336100 |
| 2022-02-14 | 7.04 | $7.14 | 261000 |
| 2022-02-11 | 6.97 | $7.08 | 232300 |
| 2022-02-10 | 6.90 | $7.13 | 168900 |
| 2022-02-09 | 6.81 | $7.17 | 364104 |
| 2022-02-08 | 6.68 | $7.12 | 383521 |
| 2022-02-07 | 6.54 | $6.88 | 221500 |
| 2022-02-04 | 6.45 | $6.80 | 624100 |
| 2022-02-03 | 6.37 | $6.67 | 279600 |
| 2022-02-02 | 6.31 | $6.79 | 307239 |
| 2022-02-01 | 6.21 | $6.67 | 284717 |
| 2022-01-31 | 6.13 | $6.46 | 160000 |
| 2022-01-28 | 6.11 | $6.20 | 178500 |
| 2022-01-27 | 6.17 | $6.21 | 239414 |
| 2022-01-26 | 6.25 | $6.43 | 300100 |
| 2022-01-25 | 6.28 | $6.28 | 283448 |
| 2022-01-24 | 6.37 | $6.27 | 364500 |
| 2022-01-21 | 6.50 | $6.33 | 354904 |
| 2022-01-20 | 6.64 | $6.46 | 215400 |
| 2022-01-19 | 6.78 | $6.44 | 221000 |
| 2022-01-18 | 6.96 | $6.76 | 373333 |
| 2022-01-14 | 7.08 | $6.92 | 234900 |
| 2022-01-13 | 7.18 | $7.24 | 205246 |
| 2022-01-12 | 7.20 | $7.28 | 341700 |
| 2022-01-11 | 7.23 | $7.25 | 301400 |
| 2022-01-10 | 7.27 | $7.08 | 339000 |
| 2022-01-07 | 7.38 | $7.22 | 242700 |
| 2022-01-06 | 7.47 | $7.65 | 269120 |
| 2022-01-05 | 7.44 | $7.43 | 332400 |
| 2022-01-04 | 7.49 | $7.62 | 444612 |
| 2022-01-03 | 7.49 | $7.78 | 256400 |
| 2021-12-31 | 7.44 | $7.62 | 201400 |
| 2021-12-30 | 7.43 | $7.64 | 201641 |
| 2021-12-29 | 7.42 | $7.66 | 180500 |
| 2021-12-28 | 7.41 | $7.64 | 186420 |
| 2021-12-27 | 7.40 | $7.68 | 319546 |
| 2021-12-23 | 7.39 | $7.68 | 245307 |
| 2021-12-22 | 7.37 | $7.52 | 161422 |
| 2021-12-21 | 7.42 | $7.43 | 268927 |
| 2021-12-20 | 7.50 | $7.14 | 840100 |
| 2021-12-17 | 7.70 | $7.38 | 591600 |
| 2021-12-16 | 7.88 | $7.76 | 348400 |
| 2021-12-15 | 7.97 | $8.12 | 616400 |
| 2021-12-14 | 7.98 | $8.52 | 1.1M |
| 2021-12-13 | 7.86 | $8.04 | 316731 |
| 2021-12-10 | 7.88 | $8.07 | 159700 |
| 2021-12-09 | 7.89 | $8.07 | 192431 |
| 2021-12-08 | 7.91 | $8.05 | 357500 |
| 2021-12-07 | 7.94 | $8.01 | 307000 |
| 2021-12-06 | 8.00 | $7.65 | 195422 |
| 2021-12-03 | 8.20 | $7.90 | 244500 |
| 2021-12-02 | 8.35 | $8.10 | 572500 |
| 2021-12-01 | 8.48 | $7.79 | 804312 |
| 2021-11-30 | 8.74 | $8.25 | 277913 |
| 2021-11-29 | 8.91 | $8.34 | 283043 |
| 2021-11-26 | 9.08 | $8.30 | 172811 |
| 2021-11-24 | 9.30 | $8.61 | 224719 |
| 2021-11-23 | 9.46 | $8.67 | 470500 |
| 2021-11-22 | 9.64 | $9.39 | 292104 |
| 2021-11-19 | 9.62 | $9.51 | 313800 |
| 2021-11-18 | 9.54 | $9.33 | 278615 |
| 2021-11-17 | 9.50 | $9.30 | 258623 |
| 2021-11-16 | 9.45 | $9.17 | 289100 |
| 2021-11-15 | 9.42 | $9.04 | 646925 |
| 2021-11-12 | 9.42 | $9.56 | 301345 |
| 2021-11-11 | 9.24 | $9.50 | 549501 |
| 2021-11-10 | 9.03 | $9.28 | 572400 |
| 2021-11-09 | 8.84 | $9.27 | 349029 |
| 2021-11-08 | 8.60 | $9.05 | 359886 |
| 2021-11-05 | 8.38 | $8.97 | 635636 |
| 2021-11-04 | 8.12 | $8.32 | 782847 |
| 2021-11-03 | 8.01 | $8.24 | 276940 |
| 2021-11-02 | 7.90 | $7.77 | 261151 |
| 2021-11-01 | 7.91 | $8.02 | 300415 |
| 2021-10-29 | 7.84 | $8.15 | 362400 |
| 2021-10-28 | 7.71 | $7.79 | 331624 |
| 2021-10-27 | 7.66 | $7.90 | 302297 |
| 2021-10-26 | 7.57 | $7.62 | 162106 |
| 2021-10-25 | 7.55 | $7.64 | 210307 |
| 2021-10-22 | 7.51 | $7.60 | 100919 |
| 2021-10-21 | 7.48 | $7.59 | 155380 |
| 2021-10-20 | 7.44 | $7.55 | 135274 |
| 2021-10-19 | 7.40 | $7.53 | 225600 |
| 2021-10-18 | 7.37 | $7.43 | 262115 |
| 2021-10-15 | 7.36 | $7.25 | 188400 |
| 2021-10-14 | 7.40 | $7.43 | 126532 |
| 2021-10-13 | 7.39 | $7.49 | 101800 |
| 2021-10-12 | 7.37 | $7.52 | 108022 |
| 2021-10-11 | 7.33 | $7.47 | 195497 |
| 2021-10-08 | 7.29 | $7.60 | 223346 |
| 2021-10-07 | 7.21 | $7.38 | 225100 |
| 2021-10-06 | 7.18 | $7.16 | 135200 |
| 2021-10-05 | 7.22 | $7.31 | 393400 |
| 2021-10-04 | 7.21 | $7.17 | 254714 |
| 2021-10-01 | 7.26 | $7.27 | 227400 |
| 2021-09-30 | 7.27 | $7.18 | 614100 |
| 2021-09-29 | 7.32 | $7.08 | 289100 |
| 2021-09-28 | 7.42 | $7.15 | 344300 |
| 2021-09-27 | 7.51 | $7.30 | 489738 |
| 2021-09-24 | 7.57 | $7.48 | 271922 |
| 2021-09-23 | 7.58 | $7.48 | 548654 |
| 2021-09-22 | 7.60 | $7.53 | 286962 |
| 2021-09-21 | 7.60 | $7.11 | 673634 |
| 2021-09-20 | 7.74 | $7.05 | 880538 |
| 2021-09-17 | 7.91 | $7.56 | 706427 |
| 2021-09-16 | 7.96 | $7.61 | 836000 |
| 2021-09-15 | 8.00 | $7.91 | 1.5M |
| 2021-09-14 | 7.94 | $8.20 | 540534 |
| 2021-09-13 | 7.77 | $7.68 | 480800 |
| 2021-09-10 | 7.73 | $7.71 | 431649 |
| 2021-09-09 | 7.65 | $7.81 | 505100 |
| 2021-09-08 | 7.53 | $7.53 | 652549 |
| 2021-09-07 | 7.46 | $7.59 | 597553 |
| 2021-09-03 | 7.35 | $7.37 | 266987 |
| 2021-09-02 | 7.28 | $7.32 | 432000 |
| 2021-09-01 | 7.20 | $7.07 | 211222 |
| 2021-08-31 | 7.19 | $7.23 | 641719 |
| 2021-08-30 | 7.11 | $7.07 | 300935 |
| 2021-08-27 | 7.07 | $7.06 | 391600 |
| 2021-08-26 | 7.01 | $6.96 | 135000 |
| 2021-08-25 | 6.96 | $6.99 | 255773 |
| 2021-08-24 | 6.90 | $6.89 | 215300 |
| 2021-08-23 | 6.84 | $6.89 | 787800 |
| 2021-08-20 | 6.77 | $6.63 | 139800 |
| 2021-08-19 | 6.76 | $6.53 | 199509 |
| 2021-08-18 | 6.78 | $6.61 | 234500 |
| 2021-08-17 | 6.77 | $6.71 | 282145 |
| 2021-08-16 | 6.73 | $6.81 | 323601 |
| 2021-08-13 | 6.63 | $6.84 | 385400 |
| 2021-08-12 | 6.50 | $6.89 | 512001 |
| 2021-08-11 | 6.33 | $6.63 | 740500 |
| 2021-08-10 | 6.19 | $6.57 | 1.1M |
| 2021-08-09 | 6.05 | $6.47 | 1.2M |
| 2021-08-06 | 5.90 | $5.94 | 181827 |
| 2021-08-05 | 5.89 | $5.79 | 81224 |
| 2021-08-04 | 5.92 | $5.78 | 253000 |
| 2021-08-03 | 5.96 | $5.95 | 306444 |
| 2021-08-02 | 5.96 | $5.96 | 371139 |
| 2021-07-30 | 5.95 | $5.97 | 174800 |
| 2021-07-29 | 5.94 | $5.98 | 181324 |
| 2021-07-28 | 5.92 | $5.90 | 161900 |
| 2021-07-27 | 5.92 | $5.90 | 217504 |
| 2021-07-26 | 5.92 | $5.96 | 403500 |
| 2021-07-23 | 5.90 | $5.98 | 146500 |
| 2021-07-22 | 5.87 | $5.92 | 139210 |
| 2021-07-21 | 5.85 | $5.94 | 322500 |
| 2021-07-20 | 5.82 | $5.75 | 229100 |
| 2021-07-19 | 5.84 | $5.57 | 330900 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
43.89
2026-07-16
Close Price
$3.97
Vol: 27760
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.48
Average
49.21
Maximum
78.36
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 43.89 | $3.97 | 27760 |
| 2026-07-15 | 43.89 | $3.97 | 210028 |
| 2026-07-14 | 42.28 | $3.93 | 131221 |
| 2026-07-13 | 46.76 | $4.07 | 316443 |
| 2026-07-10 | 39.84 | $3.91 | 147902 |
| 2026-07-09 | 45.45 | $4.07 | 109400 |
| 2026-07-08 | 44.52 | $4.05 | 236314 |
| 2026-07-07 | 44.88 | $4.06 | 136714 |
| 2026-07-06 | 46.32 | $4.10 | 171810 |
| 2026-07-02 | 46.67 | $4.11 | 154300 |
| 2026-07-01 | 49.56 | $4.19 | 149345 |
| 2026-06-30 | 46.41 | $4.11 | 248300 |
| 2026-06-29 | 45.61 | $4.09 | 491700 |
| 2026-06-26 | 49.49 | $4.20 | 1.4M |
| 2026-06-25 | 43.69 | $4.06 | 176800 |
| 2026-06-24 | 45.10 | $4.10 | 241600 |
| 2026-06-23 | 42.92 | $4.05 | 161125 |
| 2026-06-22 | 40.21 | $3.99 | 335240 |
| 2026-06-18 | 40.83 | $4.01 | 359112 |
| 2026-06-17 | 45.80 | $4.16 | 146942 |
| 2026-06-16 | 44.07 | $4.12 | 222300 |
| 2026-06-15 | 42.78 | $4.09 | 161600 |
| 2026-06-12 | 46.91 | $4.21 | 146847 |
| 2026-06-11 | 49.57 | $4.28 | 167150 |
| 2026-06-10 | 49.96 | $4.29 | 193032 |
| 2026-06-09 | 47.24 | $4.22 | 267900 |
| 2026-06-08 | 48.31 | $4.25 | 193205 |
| 2026-06-05 | 47.93 | $4.24 | 179416 |
| 2026-06-04 | 51.46 | $4.34 | 185217 |
| 2026-06-03 | 51.12 | $4.33 | 311700 |
| 2026-06-02 | 59.01 | $4.53 | 236707 |
| 2026-06-01 | 58.40 | $4.51 | 148200 |
| 2026-05-29 | 58.40 | $4.51 | 212315 |
| 2026-05-28 | 59.19 | $4.53 | 278500 |
| 2026-05-27 | 58.66 | $4.51 | 234600 |
| 2026-05-26 | 53.77 | $4.34 | 236228 |
| 2026-05-22 | 57.58 | $4.44 | 373849 |
| 2026-05-21 | 55.48 | $4.37 | 176228 |
| 2026-05-20 | 57.80 | $4.43 | 233432 |
| 2026-05-19 | 54.15 | $4.31 | 258636 |
| 2026-05-18 | 51.49 | $4.23 | 239839 |
| 2026-05-15 | 47.51 | $4.12 | 456538 |
| 2026-05-14 | 52.33 | $4.25 | 342507 |
| 2026-05-13 | 52.72 | $4.26 | 385033 |
| 2026-05-12 | 52.04 | $4.24 | 561487 |
| 2026-05-11 | 48.53 | $4.14 | 314252 |
| 2026-05-08 | 44.67 | $4.04 | 399700 |
| 2026-05-07 | 49.22 | $4.17 | 149385 |
| 2026-05-06 | 48.06 | $4.14 | 172200 |
| 2026-05-05 | 48.77 | $4.16 | 106218 |
| 2026-05-04 | 47.30 | $4.12 | 200320 |
| 2026-05-01 | 46.94 | $4.11 | 124121 |
| 2026-04-30 | 45.88 | $4.08 | 136300 |
| 2026-04-29 | 44.47 | $4.04 | 176152 |
| 2026-04-28 | 46.78 | $4.12 | 149448 |
| 2026-04-27 | 45.09 | $4.07 | 133600 |
| 2026-04-24 | 46.49 | $4.12 | 200117 |
| 2026-04-23 | 42.77 | $4.01 | 217644 |
| 2026-04-22 | 50.32 | $4.26 | 158425 |
| 2026-04-21 | 49.30 | $4.23 | 158531 |
| 2026-04-20 | 52.73 | $4.33 | 216956 |
| 2026-04-17 | 51.12 | $4.28 | 269201 |
| 2026-04-16 | 47.36 | $4.17 | 154139 |
| 2026-04-15 | 44.79 | $4.10 | 194642 |
| 2026-04-14 | 43.67 | $4.07 | 191100 |
| 2026-04-13 | 43.95 | $4.08 | 226900 |
| 2026-04-10 | 38.69 | $3.94 | 174439 |
| 2026-04-09 | 40.23 | $4.00 | 237784 |
| 2026-04-08 | 42.08 | $4.07 | 172700 |
| 2026-04-07 | 36.95 | $3.94 | 198751 |
| 2026-04-06 | 37.19 | $3.95 | 206024 |
| 2026-04-02 | 37.42 | $3.96 | 292433 |
| 2026-04-01 | 32.64 | $3.84 | 178200 |
| 2026-03-31 | 32.64 | $3.84 | 235100 |
| 2026-03-30 | 32.25 | $3.83 | 208400 |
| 2026-03-27 | 29.54 | $3.76 | 198500 |
| 2026-03-26 | 31.42 | $3.87 | 183948 |
| 2026-03-25 | 32.30 | $3.92 | 197500 |
| 2026-03-24 | 32.65 | $3.94 | 268303 |
| 2026-03-23 | 32.99 | $3.96 | 319251 |
| 2026-03-20 | 28.02 | $3.82 | 414242 |
| 2026-03-19 | 28.45 | $3.85 | 263900 |
| 2026-03-18 | 29.30 | $3.91 | 261689 |
| 2026-03-17 | 30.76 | $4.01 | 267435 |
| 2026-03-16 | 29.77 | $3.98 | 282623 |
| 2026-03-13 | 30.32 | $4.02 | 338400 |
| 2026-03-12 | 30.01 | $4.01 | 233500 |
| 2026-03-11 | 31.89 | $4.15 | 335236 |
| 2026-03-10 | 32.31 | $4.18 | 324300 |
| 2026-03-09 | 33.54 | $4.27 | 555323 |
| 2026-03-06 | 37.49 | $4.53 | 335709 |
| 2026-03-05 | 41.59 | $4.76 | 244151 |
| 2026-03-04 | 43.36 | $4.85 | 157116 |
| 2026-03-03 | 41.25 | $4.77 | 280500 |
| 2026-03-02 | 42.57 | $4.84 | 329800 |
| 2026-02-27 | 41.81 | $4.81 | 597222 |
| 2026-02-26 | 41.08 | $4.78 | 292199 |
| 2026-02-25 | 38.87 | $4.69 | 237507 |
| 2026-02-24 | 37.13 | $4.62 | 281125 |
| 2026-02-23 | 32.72 | $4.45 | 423449 |
| 2026-02-20 | 37.25 | $4.76 | 256850 |
| 2026-02-19 | 34.47 | $4.66 | 254031 |
| 2026-02-18 | 34.61 | $4.67 | 280290 |
| 2026-02-17 | 32.44 | $4.59 | 321629 |
| 2026-02-13 | 34.48 | $4.74 | 645769 |
| 2026-02-12 | 29.42 | $4.56 | 481318 |
| 2026-02-11 | 31.61 | $4.73 | 507300 |
| 2026-02-10 | 38.30 | $5.15 | 382823 |
| 2026-02-09 | 39.63 | $5.22 | 447600 |
| 2026-02-06 | 40.01 | $5.24 | 330101 |
| 2026-02-05 | 35.96 | $5.10 | 319162 |
| 2026-02-04 | 39.39 | $5.29 | 426207 |
| 2026-02-03 | 41.77 | $5.41 | 394976 |
| 2026-02-02 | 49.07 | $5.72 | 195372 |
| 2026-01-30 | 44.62 | $5.57 | 218526 |
| 2026-01-29 | 45.12 | $5.59 | 232123 |
| 2026-01-28 | 49.31 | $5.75 | 243043 |
| 2026-01-27 | 49.31 | $5.75 | 194900 |
| 2026-01-26 | 48.50 | $5.72 | 320543 |
| 2026-01-23 | 45.76 | $5.62 | 230323 |
| 2026-01-22 | 46.95 | $5.67 | 383598 |
| 2026-01-21 | 45.88 | $5.63 | 438042 |
| 2026-01-20 | 44.56 | $5.58 | 453088 |
| 2026-01-16 | 52.06 | $5.89 | 255702 |
| 2026-01-15 | 57.72 | $6.08 | 296853 |
| 2026-01-14 | 57.72 | $6.08 | 146420 |
| 2026-01-13 | 55.66 | $5.99 | 225615 |
| 2026-01-12 | 56.53 | $6.02 | 249518 |
| 2026-01-09 | 53.78 | $5.90 | 204300 |
| 2026-01-08 | 55.16 | $5.95 | 300500 |
| 2026-01-07 | 52.12 | $5.82 | 317730 |
| 2026-01-06 | 53.45 | $5.87 | 193323 |
| 2026-01-05 | 53.45 | $5.87 | 406090 |
| 2026-01-02 | 46.30 | $5.58 | 289540 |
| 2025-12-31 | 51.48 | $5.78 | 191200 |
| 2025-12-30 | 50.96 | $5.76 | 290700 |
| 2025-12-29 | 60.16 | $6.06 | 403633 |
| 2025-12-26 | 56.69 | $5.92 | 135900 |
| 2025-12-24 | 57.03 | $5.93 | 126200 |
| 2025-12-23 | 57.35 | $5.94 | 185024 |
| 2025-12-22 | 56.41 | $5.90 | 253754 |
| 2025-12-19 | 57.01 | $5.92 | 387618 |
| 2025-12-18 | 58.48 | $5.97 | 220935 |
| 2025-12-17 | 55.88 | $5.85 | 158100 |
| 2025-12-16 | 60.69 | $6.01 | 255500 |
| 2025-12-15 | 60.07 | $5.98 | 557355 |
| 2025-12-12 | 62.22 | $6.05 | 397136 |
| 2025-12-11 | 61.28 | $6.00 | 553648 |
| 2025-12-10 | 64.31 | $6.10 | 794624 |
| 2025-12-09 | 63.28 | $6.04 | 416800 |
| 2025-12-08 | 61.51 | $5.94 | 432521 |
| 2025-12-05 | 62.36 | $5.97 | 342161 |
| 2025-12-04 | 58.73 | $5.77 | 296310 |
| 2025-12-03 | 56.32 | $5.65 | 403936 |
| 2025-12-02 | 52.84 | $5.49 | 216446 |
| 2025-12-01 | 48.71 | $5.32 | 218719 |
| 2025-11-28 | 50.18 | $5.38 | 122700 |
| 2025-11-26 | 49.46 | $5.35 | 194513 |
| 2025-11-25 | 48.02 | $5.29 | 147119 |
| 2025-11-24 | 46.82 | $5.24 | 159600 |
| 2025-11-21 | 44.13 | $5.13 | 217600 |
| 2025-11-20 | 41.03 | $5.01 | 258145 |
| 2025-11-19 | 42.91 | $5.11 | 142296 |
| 2025-11-18 | 43.48 | $5.14 | 203713 |
| 2025-11-17 | 43.48 | $5.14 | 298400 |
| 2025-11-14 | 45.47 | $5.25 | 188700 |
| 2025-11-13 | 45.47 | $5.25 | 298713 |
| 2025-11-12 | 48.38 | $5.41 | 301120 |
| 2025-11-11 | 43.91 | $5.20 | 289155 |
| 2025-11-10 | 43.91 | $5.20 | 404030 |
| 2025-11-07 | 44.74 | $5.25 | 565400 |
| 2025-11-06 | 55.57 | $5.79 | 247227 |
| 2025-11-05 | 57.03 | $5.85 | 285113 |
| 2025-11-04 | 58.48 | $5.91 | 608100 |
| 2025-11-03 | 62.53 | $6.07 | 589435 |
| 2025-10-31 | 51.34 | $5.51 | 212310 |
| 2025-10-30 | 50.33 | $5.47 | 171996 |
| 2025-10-29 | 51.86 | $5.53 | 338700 |
| 2025-10-28 | 55.60 | $5.67 | 170553 |
| 2025-10-27 | 53.55 | $5.58 | 268500 |
| 2025-10-24 | 56.30 | $5.68 | 128533 |
| 2025-10-23 | 53.59 | $5.56 | 167198 |
| 2025-10-22 | 52.18 | $5.50 | 178136 |
| 2025-10-21 | 55.37 | $5.62 | 186407 |
| 2025-10-20 | 55.64 | $5.63 | 163400 |
| 2025-10-17 | 50.87 | $5.42 | 201705 |
| 2025-10-16 | 51.62 | $5.45 | 261143 |
| 2025-10-15 | 54.97 | $5.58 | 189100 |
| 2025-10-14 | 52.26 | $5.46 | 233300 |
| 2025-10-13 | 49.35 | $5.34 | 295900 |
| 2025-10-10 | 47.32 | $5.26 | 312700 |
| 2025-10-09 | 54.00 | $5.52 | 345000 |
| 2025-10-08 | 58.53 | $5.67 | 204020 |
| 2025-10-07 | 57.17 | $5.61 | 139898 |
| 2025-10-06 | 58.08 | $5.64 | 210000 |
| 2025-10-03 | 62.14 | $5.77 | 160000 |
| 2025-10-02 | 59.66 | $5.65 | 182900 |
| 2025-10-01 | 63.97 | $5.78 | 214255 |
| 2025-09-30 | 63.39 | $5.75 | 193500 |
| 2025-09-29 | 61.63 | $5.66 | 368817 |
| 2025-09-26 | 73.11 | $5.97 | 310935 |
| 2025-09-25 | 69.45 | $5.76 | 236000 |
| 2025-09-24 | 68.48 | $5.71 | 282000 |
| 2025-09-23 | 67.09 | $5.64 | 276800 |
| 2025-09-22 | 66.69 | $5.62 | 339495 |
| 2025-09-19 | 61.34 | $5.38 | 444042 |
| 2025-09-18 | 68.28 | $5.54 | 215700 |
| 2025-09-17 | 64.46 | $5.38 | 278717 |
| 2025-09-16 | 63.15 | $5.33 | 122100 |
| 2025-09-15 | 64.51 | $5.36 | 204300 |
| 2025-09-12 | 61.34 | $5.24 | 149824 |
| 2025-09-11 | 61.34 | $5.24 | 282915 |
| 2025-09-10 | 60.55 | $5.21 | 217404 |
| 2025-09-09 | 58.94 | $5.15 | 126627 |
| 2025-09-08 | 62.57 | $5.24 | 250508 |
| 2025-09-05 | 62.57 | $5.24 | 192730 |
| 2025-09-04 | 64.56 | $5.29 | 167641 |
| 2025-09-03 | 61.78 | $5.17 | 186700 |
| 2025-09-02 | 61.55 | $5.16 | 218512 |
| 2025-08-29 | 61.91 | $5.17 | 161715 |
| 2025-08-28 | 60.80 | $5.12 | 168469 |
| 2025-08-27 | 57.00 | $4.96 | 99010 |
| 2025-08-26 | 58.35 | $5.00 | 177041 |
| 2025-08-25 | 60.37 | $5.06 | 225817 |
| 2025-08-22 | 59.71 | $5.03 | 195253 |
| 2025-08-21 | 54.37 | $4.81 | 130571 |
| 2025-08-20 | 55.64 | $4.85 | 160523 |
| 2025-08-19 | 55.64 | $4.85 | 186006 |
| 2025-08-18 | 56.84 | $4.89 | 174727 |
| 2025-08-15 | 56.17 | $4.86 | 193441 |
| 2025-08-14 | 59.40 | $4.97 | 167401 |
| 2025-08-13 | 61.55 | $5.04 | 349795 |
| 2025-08-12 | 61.36 | $5.03 | 439800 |
| 2025-08-11 | 55.30 | $4.74 | 688412 |
| 2025-08-08 | 47.15 | $4.44 | 467106 |
| 2025-08-07 | 38.66 | $4.20 | 564400 |
| 2025-08-06 | 39.41 | $4.23 | 280700 |
| 2025-08-05 | 39.66 | $4.24 | 370510 |
| 2025-08-04 | 40.86 | $4.29 | 203933 |
| 2025-08-01 | 37.62 | $4.20 | 248051 |
| 2025-07-31 | 40.17 | $4.31 | 187000 |
| 2025-07-30 | 40.17 | $4.31 | 127106 |
| 2025-07-29 | 40.86 | $4.34 | 324402 |
| 2025-07-28 | 46.06 | $4.55 | 157300 |
| 2025-07-25 | 45.43 | $4.53 | 133047 |
| 2025-07-24 | 45.94 | $4.55 | 195100 |
| 2025-07-23 | 49.64 | $4.69 | 148704 |
| 2025-07-22 | 44.82 | $4.53 | 308800 |
| 2025-07-21 | 48.69 | $4.67 | 178300 |
| 2025-07-18 | 48.39 | $4.66 | 117584 |
| 2025-07-17 | 48.94 | $4.68 | 147900 |
| 2025-07-16 | 50.57 | $4.74 | 202800 |
| 2025-07-15 | 51.66 | $4.78 | 221400 |
| 2025-07-14 | 53.87 | $4.86 | 197321 |
| 2025-07-11 | 52.67 | $4.81 | 211143 |
| 2025-07-10 | 59.45 | $5.04 | 190381 |
| 2025-07-09 | 59.45 | $5.04 | 248217 |
| 2025-07-08 | 65.02 | $5.21 | 324218 |
| 2025-07-07 | 60.70 | $5.00 | 453579 |
| 2025-07-03 | 64.68 | $5.11 | 231100 |
| 2025-07-02 | 62.10 | $4.99 | 396108 |
| 2025-07-01 | 57.43 | $4.80 | 281037 |
| 2025-06-30 | 57.43 | $4.80 | 332700 |
| 2025-06-27 | 53.33 | $4.65 | 457400 |
| 2025-06-26 | 52.46 | $4.62 | 205386 |
| 2025-06-25 | 54.38 | $4.68 | 203634 |
| 2025-06-24 | 56.69 | $4.75 | 131520 |
| 2025-06-23 | 54.87 | $4.68 | 155600 |
| 2025-06-20 | 51.26 | $4.55 | 229502 |
| 2025-06-18 | 57.67 | $4.74 | 150400 |
| 2025-06-17 | 58.03 | $4.75 | 96900 |
| 2025-06-16 | 58.73 | $4.77 | 94400 |
| 2025-06-13 | 57.76 | $4.73 | 107200 |
| 2025-06-12 | 59.42 | $4.78 | 116645 |
| 2025-06-11 | 60.75 | $4.82 | 255936 |
| 2025-06-10 | 61.07 | $4.83 | 109100 |
| 2025-06-09 | 58.33 | $4.70 | 180670 |
| 2025-06-06 | 62.17 | $4.82 | 192942 |
| 2025-06-05 | 59.87 | $4.71 | 192161 |
| 2025-06-04 | 59.44 | $4.69 | 272700 |
| 2025-06-03 | 64.66 | $4.85 | 295625 |
| 2025-06-02 | 64.29 | $4.83 | 200336 |
| 2025-05-30 | 62.21 | $4.72 | 116000 |
| 2025-05-29 | 61.43 | $4.68 | 106500 |
| 2025-05-28 | 61.43 | $4.68 | 145739 |
| 2025-05-27 | 66.02 | $4.83 | 294492 |
| 2025-05-23 | 62.07 | $4.61 | 182600 |
| 2025-05-22 | 64.67 | $4.69 | 184216 |
| 2025-05-21 | 67.00 | $4.76 | 139219 |
| 2025-05-20 | 69.73 | $4.84 | 174104 |
| 2025-05-19 | 68.19 | $4.74 | 246035 |
| 2025-05-16 | 73.89 | $4.90 | 488796 |
| 2025-05-15 | 72.53 | $4.80 | 362100 |
| 2025-05-14 | 78.36 | $4.95 | 272002 |
| 2025-05-13 | 76.83 | $4.82 | 214753 |
| 2025-05-12 | 76.59 | $4.80 | 572849 |
| 2025-05-09 | 74.56 | $4.64 | 568700 |
| 2025-05-08 | 62.10 | $4.00 | 143172 |
| 2025-05-07 | 60.67 | $3.95 | 85921 |
| 2025-05-06 | 61.55 | $3.97 | 111700 |
| 2025-05-05 | 58.70 | $3.87 | 92702 |
| 2025-05-02 | 59.97 | $3.90 | 79300 |
| 2025-05-01 | 57.03 | $3.80 | 79629 |
| 2025-04-30 | 60.40 | $3.88 | 125114 |
| 2025-04-29 | 59.26 | $3.84 | 142226 |
| 2025-04-28 | 53.51 | $3.66 | 66910 |
| 2025-04-25 | 52.45 | $3.63 | 56000 |
| 2025-04-24 | 54.02 | $3.67 | 79040 |
| 2025-04-23 | 54.02 | $3.67 | 80049 |
| 2025-04-22 | 53.07 | $3.64 | 77020 |
| 2025-04-21 | 50.15 | $3.55 | 106900 |
| 2025-04-17 | 56.45 | $3.72 | 115820 |
| 2025-04-16 | 55.83 | $3.70 | 102034 |
| 2025-04-15 | 50.09 | $3.53 | 94200 |
| 2025-04-14 | 49.72 | $3.52 | 102443 |
| 2025-04-11 | 47.15 | $3.45 | 95528 |
| 2025-04-10 | 50.29 | $3.54 | 112847 |
| 2025-04-09 | 52.90 | $3.61 | 134407 |
| 2025-04-08 | 52.90 | $3.61 | 139688 |
| 2025-04-07 | 55.11 | $3.67 | 142800 |
| 2025-04-04 | 58.19 | $3.75 | 122900 |
| 2025-04-03 | 57.91 | $3.74 | 157303 |
| 2025-04-02 | 70.42 | $4.02 | 125100 |
| 2025-04-01 | 68.33 | $3.93 | 110700 |
| 2025-03-31 | 67.85 | $3.91 | 242908 |
| 2025-03-28 | 72.55 | $4.00 | 160600 |
| 2025-03-27 | 67.00 | $3.77 | 286170 |
| 2025-03-26 | 64.96 | $3.70 | 148500 |
| 2025-03-25 | 63.74 | $3.66 | 81468 |
| 2025-03-24 | 66.49 | $3.71 | 189806 |
| 2025-03-21 | 67.60 | $3.73 | 256349 |
| 2025-03-20 | 67.34 | $3.72 | 113700 |
| 2025-03-19 | 67.09 | $3.71 | 114047 |
| 2025-03-18 | 65.85 | $3.66 | 125835 |
| 2025-03-17 | 61.44 | $3.50 | 143400 |
| 2025-03-14 | 56.80 | $3.36 | 130000 |
| 2025-03-13 | 53.37 | $3.27 | 157200 |
| 2025-03-12 | 54.28 | $3.29 | 110702 |
| 2025-03-11 | 57.54 | $3.36 | 87806 |
| 2025-03-10 | 52.94 | $3.24 | 144000 |
| 2025-03-07 | 55.81 | $3.30 | 110220 |
| 2025-03-06 | 46.64 | $3.10 | 68100 |
| 2025-03-05 | 39.49 | $2.98 | 111511 |
| 2025-03-04 | 39.91 | $2.99 | 89600 |
| 2025-03-03 | 40.74 | $3.01 | 99733 |
| 2025-02-28 | 46.22 | $3.13 | 91500 |
| 2025-02-27 | 42.55 | $3.07 | 71300 |
| 2025-02-26 | 44.48 | $3.11 | 63716 |
| 2025-02-25 | 41.98 | $3.07 | 174800 |
| 2025-02-24 | 40.72 | $3.05 | 96500 |
| 2025-02-21 | 41.15 | $3.06 | 64215 |
| 2025-02-20 | 42.85 | $3.10 | 40311 |
| 2025-02-19 | 45.53 | $3.16 | 41835 |
| 2025-02-18 | 45.53 | $3.16 | 66016 |
| 2025-02-14 | 46.86 | $3.19 | 52100 |
| 2025-02-13 | 48.19 | $3.22 | 68520 |
| 2025-02-12 | 44.70 | $3.15 | 43324 |
| 2025-02-11 | 47.75 | $3.22 | 75700 |
| 2025-02-10 | 50.56 | $3.28 | 61038 |
| 2025-02-07 | 47.64 | $3.22 | 66200 |
| 2025-02-06 | 46.64 | $3.20 | 72200 |
| 2025-02-05 | 47.94 | $3.23 | 88313 |
| 2025-02-04 | 50.63 | $3.29 | 119041 |
| 2025-02-03 | 50.63 | $3.29 | 181618 |
| 2025-01-31 | 38.73 | $3.06 | 93100 |
| 2025-01-30 | 39.52 | $3.08 | 79600 |
| 2025-01-29 | 46.21 | $3.23 | 49544 |
| 2025-01-28 | 45.03 | $3.21 | 69100 |
| 2025-01-27 | 47.50 | $3.26 | 77109 |
| 2025-01-24 | 46.39 | $3.24 | 66300 |
| 2025-01-23 | 45.84 | $3.23 | 78519 |
| 2025-01-22 | 44.76 | $3.21 | 96033 |
| 2025-01-21 | 46.97 | $3.26 | 60038 |
| 2025-01-17 | 43.81 | $3.20 | 65938 |
| 2025-01-16 | 45.98 | $3.25 | 91700 |
| 2025-01-15 | 45.47 | $3.24 | 93249 |
| 2025-01-14 | 37.58 | $3.10 | 116000 |
| 2025-01-13 | 37.58 | $3.10 | 160003 |
| 2025-01-10 | 33.22 | $3.03 | 142900 |
| 2025-01-08 | 36.70 | $3.13 | 102300 |
| 2025-01-07 | 38.62 | $3.18 | 251700 |
| 2025-01-06 | 41.07 | $3.24 | 101414 |
| 2025-01-03 | 43.71 | $3.30 | 134183 |
| 2025-01-02 | 40.69 | $3.25 | 85100 |
| 2024-12-31 | 44.79 | $3.34 | 228400 |
| 2024-12-30 | 44.79 | $3.34 | 71436 |
| 2024-12-27 | 44.79 | $3.34 | 93800 |
| 2024-12-26 | 46.58 | $3.38 | 78735 |
| 2024-12-24 | 45.02 | $3.35 | 46000 |
| 2024-12-23 | 43.98 | $3.33 | 80505 |
| 2024-12-20 | 44.78 | $3.35 | 245137 |
| 2024-12-19 | 49.04 | $3.45 | 107002 |
| 2024-12-18 | 45.60 | $3.38 | 122600 |
| 2024-12-17 | 51.76 | $3.51 | 92600 |
| 2024-12-16 | 53.89 | $3.55 | 52452 |
| 2024-12-13 | 58.46 | $3.63 | 68800 |
| 2024-12-12 | 60.28 | $3.66 | 104800 |
| 2024-12-11 | 67.61 | $3.77 | 159000 |
| 2024-12-10 | 65.81 | $3.72 | 63849 |
| 2024-12-09 | 64.31 | $3.68 | 95945 |
| 2024-12-06 | 63.55 | $3.66 | 82724 |
| 2024-12-05 | 63.18 | $3.65 | 89028 |
| 2024-12-04 | 65.73 | $3.69 | 104849 |
| 2024-12-03 | 65.40 | $3.68 | 103130 |
| 2024-12-02 | 73.54 | $3.80 | 105500 |
| 2024-11-29 | 70.32 | $3.69 | 72800 |
| 2024-11-27 | 69.36 | $3.66 | 62400 |
| 2024-11-26 | 67.34 | $3.60 | 62110 |
| 2024-11-25 | 66.29 | $3.57 | 119900 |
| 2024-11-22 | 64.85 | $3.53 | 146202 |
| 2024-11-21 | 56.47 | $3.34 | 80818 |
| 2024-11-20 | 51.24 | $3.25 | 76025 |
| 2024-11-19 | 51.90 | $3.26 | 72500 |
| 2024-11-18 | 54.56 | $3.30 | 101455 |
| 2024-11-15 | 58.10 | $3.35 | 100144 |
| 2024-11-14 | 57.58 | $3.34 | 90154 |
| 2024-11-13 | 58.27 | $3.35 | 134900 |
| 2024-11-12 | 59.63 | $3.37 | 149900 |
| 2024-11-11 | 56.75 | $3.31 | 149400 |
| 2024-11-08 | 59.44 | $3.35 | 226018 |
| 2024-11-07 | 58.50 | $3.33 | 109725 |
| 2024-11-06 | 59.81 | $3.35 | 214700 |
| 2024-11-05 | 47.60 | $3.13 | 58912 |
| 2024-11-04 | 44.70 | $3.09 | 58201 |
| 2024-11-01 | 43.96 | $3.08 | 67909 |
| 2024-10-31 | 43.24 | $3.07 | 64105 |
| 2024-10-30 | 47.27 | $3.14 | 68128 |
| 2024-10-29 | 45.19 | $3.11 | 57200 |
| 2024-10-28 | 48.21 | $3.16 | 68016 |
| 2024-10-25 | 41.55 | $3.07 | 102100 |
| 2024-10-24 | 41.55 | $3.07 | 58400 |
| 2024-10-23 | 41.55 | $3.07 | 60100 |
| 2024-10-22 | 41.55 | $3.07 | 83200 |
| 2024-10-21 | 41.55 | $3.07 | 96900 |
| 2024-10-18 | 45.58 | $3.15 | 84600 |
| 2024-10-17 | 47.21 | $3.18 | 69500 |
| 2024-10-16 | 49.45 | $3.22 | 80932 |
| 2024-10-15 | 45.12 | $3.15 | 82500 |
| 2024-10-14 | 45.65 | $3.16 | 45020 |
| 2024-10-11 | 46.16 | $3.17 | 68800 |
| 2024-10-10 | 44.37 | $3.14 | 55600 |
| 2024-10-09 | 45.33 | $3.16 | 48048 |
| 2024-10-08 | 45.80 | $3.17 | 69805 |
| 2024-10-07 | 45.80 | $3.17 | 89600 |
| 2024-10-04 | 49.49 | $3.25 | 171036 |
| 2024-10-03 | 49.00 | $3.24 | 63349 |
| 2024-10-02 | 46.55 | $3.19 | 289230 |
| 2024-10-01 | 50.22 | $3.27 | 39342 |
| 2024-09-30 | 51.68 | $3.30 | 40400 |
| 2024-09-27 | 52.64 | $3.32 | 60500 |
| 2024-09-26 | 48.03 | $3.22 | 93100 |
| 2024-09-25 | 44.43 | $3.15 | 129800 |
| 2024-09-24 | 44.43 | $3.15 | 102500 |
| 2024-09-23 | 46.08 | $3.19 | 71200 |
| 2024-09-20 | 45.11 | $3.17 | 337143 |
| 2024-09-19 | 48.85 | $3.26 | 100300 |
| 2024-09-18 | 50.63 | $3.30 | 59416 |
| 2024-09-17 | 53.87 | $3.37 | 64833 |
| 2024-09-16 | 53.87 | $3.37 | 103428 |
| 2024-09-13 | 45.80 | $3.19 | 102832 |
| 2024-09-12 | 44.26 | $3.16 | 97400 |
| 2024-09-11 | 45.91 | $3.20 | 81506 |
| 2024-09-10 | 47.17 | $3.23 | 40900 |
| 2024-09-09 | 48.43 | $3.26 | 93817 |
| 2024-09-06 | 43.66 | $3.16 | 111071 |
| 2024-09-05 | 46.09 | $3.22 | 82638 |
| 2024-09-04 | 46.09 | $3.22 | 54200 |
| 2024-09-03 | 46.88 | $3.24 | 77044 |
| 2024-08-30 | 59.37 | $3.50 | 59849 |
| 2024-08-29 | 58.15 | $3.47 | 76241 |
| 2024-08-28 | 55.61 | $3.41 | 38000 |
| 2024-08-27 | 54.74 | $3.39 | 29341 |
| 2024-08-26 | 55.78 | $3.41 | 62800 |
| 2024-08-23 | 55.38 | $3.40 | 97100 |
| 2024-08-22 | 51.16 | $3.30 | 42645 |
| 2024-08-21 | 50.27 | $3.28 | 89500 |
| 2024-08-20 | 49.39 | $3.26 | 67049 |
| 2024-08-19 | 53.43 | $3.35 | 87975 |
| 2024-08-16 | 50.89 | $3.29 | 168311 |
| 2024-08-15 | 50.89 | $3.29 | 43215 |
| 2024-08-14 | 46.97 | $3.20 | 30700 |
| 2024-08-13 | 50.36 | $3.28 | 37704 |
| 2024-08-12 | 44.14 | $3.15 | 41400 |
| 2024-08-09 | 46.26 | $3.20 | 64035 |
| 2024-08-08 | 48.01 | $3.24 | 59928 |
| 2024-08-07 | 44.52 | $3.17 | 72900 |
| 2024-08-06 | 44.52 | $3.17 | 64242 |
| 2024-08-05 | 44.03 | $3.16 | 154600 |
| 2024-08-02 | 48.02 | $3.26 | 88139 |
| 2024-08-01 | 50.18 | $3.31 | 86700 |
| 2024-07-31 | 58.11 | $3.47 | 106400 |
| 2024-07-30 | 63.48 | $3.56 | 63500 |
| 2024-07-29 | 62.00 | $3.52 | 55700 |
| 2024-07-26 | 62.00 | $3.52 | 86800 |
| 2024-07-25 | 63.75 | $3.55 | 86220 |
| 2024-07-24 | 60.96 | $3.47 | 103312 |
| 2024-07-23 | 62.09 | $3.49 | 106616 |
| 2024-07-22 | 58.81 | $3.40 | 76600 |
| 2024-07-19 | 57.25 | $3.36 | 109441 |
| 2024-07-18 | 57.25 | $3.36 | 84021 |
| 2024-07-17 | 64.42 | $3.49 | 78400 |
| 2024-07-16 | 65.62 | $3.51 | 121510 |
| 2024-07-15 | 57.30 | $3.29 | 137849 |
| 2024-07-12 | 49.98 | $3.15 | 136340 |
| 2024-07-11 | 49.39 | $3.14 | 172600 |
| 2024-07-10 | 42.29 | $3.03 | 74047 |
| 2024-07-09 | 39.36 | $2.99 | 102005 |
| 2024-07-08 | 40.33 | $3.01 | 59628 |
| 2024-07-05 | 38.89 | $2.99 | 193409 |
| 2024-07-03 | 42.28 | $3.06 | 32400 |
| 2024-07-02 | 42.28 | $3.06 | 64400 |
| 2024-07-01 | 42.28 | $3.06 | 183727 |
| 2024-06-28 | 33.81 | $2.94 | 1.5M |
| 2024-06-27 | 39.82 | $3.07 | 81102 |
| 2024-06-26 | 40.89 | $3.09 | 86536 |
| 2024-06-25 | 36.88 | $3.04 | 67400 |
| 2024-06-24 | 34.35 | $3.01 | 83900 |
| 2024-06-21 | 34.35 | $3.01 | 193400 |
| 2024-06-20 | 35.64 | $3.04 | 95133 |
| 2024-06-18 | 36.51 | $3.06 | 75600 |
| 2024-06-17 | 39.24 | $3.12 | 83800 |
| 2024-06-14 | 37.77 | $3.10 | 128815 |
| 2024-06-13 | 41.08 | $3.17 | 60331 |
| 2024-06-12 | 44.24 | $3.23 | 101200 |
| 2024-06-11 | 39.04 | $3.16 | 97000 |
| 2024-06-10 | 39.04 | $3.16 | 86900 |
| 2024-06-07 | 38.30 | $3.15 | 88402 |
| 2024-06-06 | 36.84 | $3.13 | 125124 |
| 2024-06-05 | 38.57 | $3.17 | 60600 |
| 2024-06-04 | 39.46 | $3.19 | 72300 |
| 2024-06-03 | 36.71 | $3.15 | 67400 |
| 2024-05-31 | 38.36 | $3.19 | 88100 |
| 2024-05-30 | 40.08 | $3.23 | 128200 |
| 2024-05-29 | 34.51 | $3.15 | 97344 |
| 2024-05-28 | 34.51 | $3.15 | 96500 |
| 2024-05-24 | 34.88 | $3.16 | 72100 |
| 2024-05-23 | 34.22 | $3.15 | 97733 |
| 2024-05-22 | 34.55 | $3.16 | 79644 |
| 2024-05-21 | 34.87 | $3.17 | 114700 |
| 2024-05-20 | 33.69 | $3.15 | 102335 |
| 2024-05-17 | 32.53 | $3.13 | 114100 |
| 2024-05-16 | 33.08 | $3.15 | 112500 |
| 2024-05-15 | 30.87 | $3.11 | 123326 |
| 2024-05-14 | 31.36 | $3.13 | 174200 |
| 2024-05-13 | 20.48 | $2.95 | 157002 |
| 2024-05-10 | 21.38 | $3.00 | 256715 |
| 2024-05-09 | 28.45 | $3.30 | 183357 |
| 2024-05-08 | 29.38 | $3.33 | 75100 |
| 2024-05-07 | 30.64 | $3.37 | 116790 |
| 2024-05-06 | 29.93 | $3.36 | 143600 |
| 2024-05-03 | 28.53 | $3.34 | 118021 |
| 2024-05-02 | 29.08 | $3.36 | 98200 |
| 2024-05-01 | 27.75 | $3.34 | 120901 |
| 2024-04-30 | 28.51 | $3.37 | 188612 |
| 2024-04-29 | 30.64 | $3.45 | 133800 |
| 2024-04-26 | 30.64 | $3.45 | 152541 |
| 2024-04-25 | 31.70 | $3.49 | 198437 |
| 2024-04-24 | 31.97 | $3.50 | 111400 |
| 2024-04-23 | 33.56 | $3.56 | 72359 |
| 2024-04-22 | 34.37 | $3.59 | 86708 |
| 2024-04-19 | 34.64 | $3.60 | 305436 |
| 2024-04-18 | 35.69 | $3.64 | 110500 |
| 2024-04-17 | 35.95 | $3.65 | 123605 |
| 2024-04-16 | 36.71 | $3.68 | 66600 |
| 2024-04-15 | 38.78 | $3.76 | 121128 |
| 2024-04-12 | 35.77 | $3.69 | 102100 |
| 2024-04-11 | 40.05 | $3.85 | 68942 |
| 2024-04-10 | 41.22 | $3.89 | 123943 |
| 2024-04-09 | 44.30 | $3.99 | 103744 |
| 2024-04-08 | 40.95 | $3.91 | 66122 |
| 2024-04-05 | 43.77 | $4.00 | 48900 |
| 2024-04-04 | 46.11 | $4.07 | 75400 |
| 2024-04-03 | 46.45 | $4.08 | 153415 |
| 2024-04-02 | 46.45 | $4.08 | 111100 |
| 2024-04-01 | 43.06 | $3.99 | 150027 |
| 2024-03-28 | 44.55 | $4.04 | 107922 |
| 2024-03-27 | 44.18 | $4.03 | 52231 |
| 2024-03-26 | 43.11 | $4.00 | 99700 |
| 2024-03-25 | 44.74 | $4.06 | 80700 |
| 2024-03-22 | 44.07 | $4.04 | 72100 |
| 2024-03-21 | 45.92 | $4.11 | 71222 |
| 2024-03-20 | 43.67 | $4.04 | 210500 |
| 2024-03-19 | 42.38 | $4.00 | 83300 |
| 2024-03-18 | 40.42 | $3.94 | 110000 |
| 2024-03-15 | 42.96 | $4.05 | 293900 |
| 2024-03-14 | 38.26 | $3.91 | 147300 |
| 2024-03-13 | 39.59 | $3.97 | 110650 |
| 2024-03-12 | 43.15 | $4.12 | 156030 |
| 2024-03-11 | 46.31 | $4.24 | 81546 |
| 2024-03-08 | 45.35 | $4.21 | 124223 |
| 2024-03-07 | 50.13 | $4.38 | 151846 |
| 2024-03-06 | 43.48 | $4.18 | 55700 |
| 2024-03-05 | 43.12 | $4.17 | 54600 |
| 2024-03-04 | 44.19 | $4.21 | 50432 |
| 2024-03-01 | 47.26 | $4.32 | 93807 |
| 2024-02-29 | 47.54 | $4.33 | 132600 |
| 2024-02-28 | 42.97 | $4.19 | 84744 |
| 2024-02-27 | 46.85 | $4.33 | 103100 |
| 2024-02-26 | 43.74 | $4.24 | 79400 |
| 2024-02-23 | 44.85 | $4.28 | 47133 |
| 2024-02-22 | 43.84 | $4.25 | 161222 |
| 2024-02-21 | 45.97 | $4.33 | 50514 |
| 2024-02-20 | 46.24 | $4.34 | 112400 |
| 2024-02-16 | 48.95 | $4.44 | 103210 |
| 2024-02-15 | 48.95 | $4.44 | 110925 |
| 2024-02-14 | 45.18 | $4.31 | 126802 |
| 2024-02-13 | 40.01 | $4.15 | 133600 |
| 2024-02-12 | 48.42 | $4.46 | 146500 |
| 2024-02-09 | 44.87 | $4.36 | 89600 |
| 2024-02-08 | 45.77 | $4.39 | 59815 |
| 2024-02-07 | 46.96 | $4.43 | 53000 |
| 2024-02-06 | 47.84 | $4.46 | 95500 |
| 2024-02-05 | 47.21 | $4.44 | 68031 |
| 2024-02-02 | 48.04 | $4.47 | 76700 |
| 2024-02-01 | 51.17 | $4.58 | 89300 |
| 2024-01-31 | 46.34 | $4.42 | 84048 |
| 2024-01-30 | 53.21 | $4.64 | 32533 |
| 2024-01-29 | 55.70 | $4.71 | 59449 |
| 2024-01-26 | 54.54 | $4.67 | 50800 |
| 2024-01-25 | 58.54 | $4.78 | 116300 |
| 2024-01-24 | 51.12 | $4.54 | 62342 |
| 2024-01-23 | 48.95 | $4.48 | 80707 |
| 2024-01-22 | 51.87 | $4.56 | 53500 |
| 2024-01-19 | 46.58 | $4.42 | 36400 |
| 2024-01-18 | 46.93 | $4.43 | 63900 |
| 2024-01-17 | 43.28 | $4.34 | 34900 |
| 2024-01-16 | 44.91 | $4.39 | 49700 |
| 2024-01-12 | 49.51 | $4.52 | 59042 |
| 2024-01-11 | 47.95 | $4.48 | 63100 |
| 2024-01-10 | 48.30 | $4.49 | 62100 |
| 2024-01-09 | 47.94 | $4.48 | 63845 |
| 2024-01-08 | 51.02 | $4.57 | 35921 |
| 2024-01-05 | 51.37 | $4.58 | 122044 |
| 2024-01-04 | 50.07 | $4.54 | 61900 |
| 2024-01-03 | 50.07 | $4.54 | 106914 |
| 2024-01-02 | 54.32 | $4.67 | 66301 |
| 2023-12-29 | 55.70 | $4.71 | 94100 |
| 2023-12-28 | 58.15 | $4.78 | 58700 |
| 2023-12-27 | 60.69 | $4.85 | 77400 |
| 2023-12-26 | 63.33 | $4.92 | 77600 |
| 2023-12-22 | 59.25 | $4.75 | 89400 |
| 2023-12-21 | 59.00 | $4.74 | 82610 |
| 2023-12-20 | 58.50 | $4.72 | 99631 |
| 2023-12-19 | 57.03 | $4.66 | 162300 |
| 2023-12-18 | 60.79 | $4.77 | 160900 |
| 2023-12-15 | 60.33 | $4.75 | 200900 |
| 2023-12-14 | 55.20 | $4.54 | 134723 |
| 2023-12-13 | 50.56 | $4.38 | 377031 |
| 2023-12-12 | 46.98 | $4.27 | 93800 |
| 2023-12-11 | 51.14 | $4.40 | 72512 |
| 2023-12-08 | 56.64 | $4.55 | 66246 |
| 2023-12-07 | 56.34 | $4.54 | 106800 |
| 2023-12-06 | 52.30 | $4.41 | 99100 |
| 2023-12-05 | 53.02 | $4.43 | 45400 |
| 2023-12-04 | 55.93 | $4.51 | 43247 |
| 2023-12-01 | 51.15 | $4.36 | 71900 |
| 2023-11-30 | 43.36 | $4.16 | 74245 |
| 2023-11-29 | 47.70 | $4.28 | 47100 |
| 2023-11-28 | 48.85 | $4.31 | 40800 |
| 2023-11-27 | 49.62 | $4.33 | 34800 |
| 2023-11-24 | 51.14 | $4.37 | 20106 |
| 2023-11-22 | 50.05 | $4.34 | 29504 |
| 2023-11-21 | 50.77 | $4.36 | 53218 |
| 2023-11-20 | 55.69 | $4.49 | 60018 |
| 2023-11-17 | 51.57 | $4.37 | 86601 |
| 2023-11-16 | 50.85 | $4.35 | 49400 |
| 2023-11-15 | 53.51 | $4.42 | 80432 |
| 2023-11-14 | 56.30 | $4.49 | 86910 |
| 2023-11-13 | 45.95 | $4.22 | 59800 |
| 2023-11-10 | 44.56 | $4.19 | 47135 |
| 2023-11-09 | 43.65 | $4.17 | 57500 |
| 2023-11-08 | 44.34 | $4.19 | 36344 |
| 2023-11-07 | 42.60 | $4.15 | 68300 |
| 2023-11-06 | 44.59 | $4.21 | 66001 |
| 2023-11-03 | 48.14 | $4.31 | 78600 |
| 2023-11-02 | 39.43 | $4.12 | 53049 |
| 2023-11-01 | 36.78 | $4.07 | 54728 |
| 2023-10-31 | 36.25 | $4.06 | 71100 |
| 2023-10-30 | 34.69 | $4.03 | 62810 |
| 2023-10-27 | 32.59 | $3.99 | 46000 |
| 2023-10-26 | 36.17 | $4.12 | 66200 |
| 2023-10-25 | 31.21 | $4.03 | 42900 |
| 2023-10-24 | 33.40 | $4.11 | 51147 |
| 2023-10-23 | 33.68 | $4.12 | 46100 |
| 2023-10-20 | 35.38 | $4.18 | 73300 |
| 2023-10-19 | 36.25 | $4.21 | 51606 |
| 2023-10-18 | 36.53 | $4.22 | 47100 |
| 2023-10-17 | 39.47 | $4.32 | 56700 |
| 2023-10-16 | 39.77 | $4.33 | 46536 |
| 2023-10-13 | 33.98 | $4.21 | 109023 |
| 2023-10-12 | 36.78 | $4.31 | 47641 |
| 2023-10-11 | 40.24 | $4.42 | 52331 |
| 2023-10-10 | 42.31 | $4.48 | 69545 |
| 2023-10-09 | 40.87 | $4.45 | 52000 |
| 2023-10-06 | 41.53 | $4.47 | 66200 |
| 2023-10-05 | 42.50 | $4.50 | 111800 |
| 2023-10-04 | 38.87 | $4.42 | 75149 |
| 2023-10-03 | 32.82 | $4.30 | 96400 |
| 2023-10-02 | 31.75 | $4.28 | 87700 |
| 2023-09-29 | 34.35 | $4.38 | 98300 |
| 2023-09-28 | 31.70 | $4.33 | 60738 |
| 2023-09-27 | 32.70 | $4.37 | 67230 |
| 2023-09-26 | 34.79 | $4.45 | 66800 |
| 2023-09-25 | 35.06 | $4.46 | 73800 |
| 2023-09-22 | 32.10 | $4.40 | 103200 |
| 2023-09-21 | 32.81 | $4.43 | 100024 |
| 2023-09-20 | 34.50 | $4.50 | 85504 |
| 2023-09-19 | 35.50 | $4.54 | 126948 |
| 2023-09-18 | 32.73 | $4.48 | 114517 |
| 2023-09-15 | 35.64 | $4.60 | 293008 |
| 2023-09-14 | 37.21 | $4.66 | 141910 |
| 2023-09-13 | 36.32 | $4.64 | 97100 |
| 2023-09-12 | 37.58 | $4.69 | 82300 |
| 2023-09-11 | 39.40 | $4.76 | 82206 |
| 2023-09-08 | 40.74 | $4.81 | 57900 |
| 2023-09-07 | 41.82 | $4.85 | 227603 |
| 2023-09-06 | 44.93 | $4.96 | 155000 |
| 2023-09-05 | 44.93 | $4.96 | 195317 |
| 2023-09-01 | 48.80 | $5.09 | 126947 |
| 2023-08-31 | 52.44 | $5.20 | 275600 |
| 2023-08-30 | 48.46 | $5.08 | 128747 |
| 2023-08-29 | 46.33 | $5.02 | 288227 |
| 2023-08-28 | 44.51 | $4.97 | 118600 |
| 2023-08-25 | 44.15 | $4.96 | 75400 |
| 2023-08-24 | 44.42 | $4.97 | 54033 |
| 2023-08-23 | 47.80 | $5.09 | 148340 |
| 2023-08-22 | 43.00 | $4.95 | 114241 |
| 2023-08-21 | 37.98 | $4.82 | 205500 |
| 2023-08-18 | 40.31 | $4.91 | 78662 |
| 2023-08-17 | 41.67 | $4.96 | 108500 |
| 2023-08-16 | 43.04 | $5.01 | 68800 |
| 2023-08-15 | 47.50 | $5.16 | 81000 |
| 2023-08-14 | 49.11 | $5.21 | 146413 |
| 2023-08-11 | 50.75 | $5.26 | 105242 |
| 2023-08-10 | 50.44 | $5.25 | 181922 |
| 2023-08-09 | 50.44 | $5.25 | 76137 |
| 2023-08-08 | 48.67 | $5.19 | 151309 |
| 2023-08-07 | 45.59 | $5.09 | 225700 |
| 2023-08-04 | 47.48 | $5.16 | 126700 |
| 2023-08-03 | 50.62 | $5.27 | 225929 |
| 2023-08-02 | 43.53 | $5.05 | 101327 |
| 2023-08-01 | 46.71 | $5.16 | 61300 |
| 2023-07-31 | 46.37 | $5.15 | 235100 |
| 2023-07-28 | 46.37 | $5.15 | 107900 |
| 2023-07-27 | 43.45 | $5.06 | 218508 |
| 2023-07-26 | 49.42 | $5.27 | 78184 |
| 2023-07-25 | 47.80 | $5.22 | 78708 |
| 2023-07-24 | 46.83 | $5.19 | 165748 |
| 2023-07-21 | 44.20 | $5.11 | 93607 |
| 2023-07-20 | 50.09 | $5.31 | 138116 |
| 2023-07-19 | 53.11 | $5.40 | 83700 |
| 2023-07-18 | 55.97 | $5.48 | 144500 |
| 2023-07-17 | 51.98 | $5.35 | 198100 |
| 2023-07-14 | 51.98 | $5.35 | 96200 |
| 2023-07-13 | 53.32 | $5.39 | 94502 |
| 2023-07-12 | 53.32 | $5.39 | 108036 |
| 2023-07-11 | 51.04 | $5.31 | 90900 |
| 2023-07-10 | 49.28 | $5.25 | 210110 |
| 2023-07-07 | 50.43 | $5.29 | 201311 |
| 2023-07-06 | 48.43 | $5.22 | 135045 |
| 2023-07-05 | 48.14 | $5.21 | 92028 |
| 2023-07-03 | 51.37 | $5.33 | 96211 |
| 2023-06-30 | 52.20 | $5.36 | 114059 |
| 2023-06-29 | 51.96 | $5.35 | 93600 |
| 2023-06-28 | 49.49 | $5.25 | 121714 |
| 2023-06-27 | 45.78 | $5.11 | 212300 |
| 2023-06-26 | 45.23 | $5.09 | 290330 |
| 2023-06-23 | 60.20 | $5.61 | 514138 |
| 2023-06-22 | 63.66 | $5.70 | 318600 |
| 2023-06-21 | 64.05 | $5.71 | 175538 |
| 2023-06-20 | 63.19 | $5.67 | 197800 |
| 2023-06-16 | 70.34 | $5.85 | 721220 |
| 2023-06-15 | 56.61 | $5.32 | 168007 |
| 2023-06-14 | 56.25 | $5.31 | 174700 |
| 2023-06-13 | 55.54 | $5.29 | 122100 |
| 2023-06-12 | 51.04 | $5.17 | 78500 |
| 2023-06-09 | 51.45 | $5.18 | 65403 |
| 2023-06-08 | 55.27 | $5.27 | 139300 |
| 2023-06-07 | 56.15 | $5.29 | 218050 |
| 2023-06-06 | 52.95 | $5.20 | 79200 |
| 2023-06-05 | 51.06 | $5.15 | 152100 |
| 2023-06-02 | 53.08 | $5.20 | 171973 |
| 2023-06-01 | 47.55 | $5.06 | 115700 |
| 2023-05-31 | 49.13 | $5.10 | 67348 |
| 2023-05-30 | 48.31 | $5.08 | 67400 |
| 2023-05-26 | 50.22 | $5.13 | 80906 |
| 2023-05-25 | 47.88 | $5.07 | 104500 |
| 2023-05-24 | 48.97 | $5.10 | 97300 |
| 2023-05-23 | 52.38 | $5.19 | 151520 |
| 2023-05-22 | 60.36 | $5.37 | 180800 |
| 2023-05-19 | 60.85 | $5.38 | 94500 |
| 2023-05-18 | 60.55 | $5.37 | 122300 |
| 2023-05-17 | 57.74 | $5.28 | 142617 |
| 2023-05-16 | 53.94 | $5.17 | 55030 |
| 2023-05-15 | 54.79 | $5.19 | 94123 |
| 2023-05-12 | 52.29 | $5.12 | 65130 |
| 2023-05-11 | 51.19 | $5.09 | 128222 |
| 2023-05-10 | 57.49 | $5.24 | 102215 |
| 2023-05-09 | 53.10 | $5.12 | 117115 |
| 2023-05-08 | 48.00 | $5.00 | 176152 |
| 2023-05-05 | 48.00 | $5.00 | 96842 |
| 2023-05-04 | 47.57 | $4.99 | 115813 |
| 2023-05-03 | 51.18 | $5.08 | 131100 |
| 2023-05-02 | 50.38 | $5.06 | 75827 |
| 2023-05-01 | 53.27 | $5.13 | 68700 |
| 2023-04-28 | 51.77 | $5.09 | 86129 |
| 2023-04-27 | 46.92 | $4.97 | 126200 |
| 2023-04-26 | 45.17 | $4.93 | 89400 |
| 2023-04-25 | 42.95 | $4.88 | 55943 |
| 2023-04-24 | 44.31 | $4.92 | 89100 |
| 2023-04-21 | 48.34 | $5.03 | 131800 |
| 2023-04-20 | 47.09 | $5.00 | 91814 |
| 2023-04-19 | 48.20 | $5.03 | 89406 |
| 2023-04-18 | 48.92 | $5.05 | 98119 |
| 2023-04-17 | 51.89 | $5.13 | 94490 |
| 2023-04-14 | 50.46 | $5.09 | 83832 |
| 2023-04-13 | 53.48 | $5.17 | 59409 |
| 2023-04-12 | 52.47 | $5.14 | 58239 |
| 2023-04-11 | 51.12 | $5.10 | 134107 |
| 2023-04-10 | 50.79 | $5.09 | 103900 |
| 2023-04-06 | 50.47 | $5.08 | 66100 |
| 2023-04-05 | 48.24 | $5.01 | 98007 |
| 2023-04-04 | 47.92 | $5.00 | 67200 |
| 2023-04-03 | 50.90 | $5.10 | 63724 |
| 2023-03-31 | 50.60 | $5.09 | 115000 |
| 2023-03-30 | 48.58 | $5.02 | 82400 |
| 2023-03-29 | 48.85 | $5.03 | 128027 |
| 2023-03-28 | 50.18 | $5.08 | 147817 |
| 2023-03-27 | 48.86 | $5.03 | 113300 |
| 2023-03-24 | 46.70 | $4.95 | 114500 |
| 2023-03-23 | 43.88 | $4.85 | 91800 |
| 2023-03-22 | 39.97 | $4.72 | 121119 |
| 2023-03-21 | 43.76 | $4.89 | 116600 |
| 2023-03-20 | 34.76 | $4.63 | 129919 |
| 2023-03-17 | 35.18 | $4.65 | 251900 |
| 2023-03-16 | 41.46 | $4.92 | 112700 |
| 2023-03-15 | 40.72 | $4.90 | 372700 |
| 2023-03-14 | 42.52 | $4.97 | 237110 |
| 2023-03-13 | 42.52 | $4.97 | 109127 |
| 2023-03-10 | 43.26 | $5.00 | 192913 |
| 2023-03-09 | 52.53 | $5.32 | 123601 |
| 2023-03-08 | 54.25 | $5.37 | 137680 |
| 2023-03-07 | 54.59 | $5.38 | 105600 |
| 2023-03-06 | 52.91 | $5.32 | 205000 |
| 2023-03-03 | 53.85 | $5.35 | 92500 |
| 2023-03-02 | 53.32 | $5.33 | 104500 |
| 2023-03-01 | 52.01 | $5.28 | 94700 |
| 2023-02-28 | 51.76 | $5.27 | 139800 |
| 2023-02-27 | 51.51 | $5.26 | 79800 |
| 2023-02-24 | 48.24 | $5.13 | 148100 |
| 2023-02-23 | 48.24 | $5.13 | 206700 |
| 2023-02-22 | 45.69 | $5.03 | 172000 |
| 2023-02-21 | 51.19 | $5.26 | 89700 |
| 2023-02-17 | 55.61 | $5.42 | 123500 |
| 2023-02-16 | 53.96 | $5.35 | 116800 |
| 2023-02-15 | 55.65 | $5.41 | 57327 |
| 2023-02-14 | 55.43 | $5.40 | 165849 |
| 2023-02-13 | 57.61 | $5.48 | 180500 |
| 2023-02-10 | 58.15 | $5.50 | 238700 |
| 2023-02-09 | 54.70 | $5.33 | 135200 |
| 2023-02-08 | 53.64 | $5.28 | 101526 |
| 2023-02-07 | 56.68 | $5.40 | 79717 |
| 2023-02-06 | 54.21 | $5.28 | 163040 |
| 2023-02-03 | 60.19 | $5.50 | 104323 |
| 2023-02-02 | 63.83 | $5.62 | 307100 |
| 2023-02-01 | 57.99 | $5.33 | 170737 |
| 2023-01-31 | 55.89 | $5.24 | 121400 |
| 2023-01-30 | 51.54 | $5.07 | 138532 |
| 2023-01-27 | 55.51 | $5.20 | 92800 |
| 2023-01-26 | 55.83 | $5.21 | 109529 |
| 2023-01-25 | 54.61 | $5.16 | 156800 |
| 2023-01-24 | 54.12 | $5.14 | 105709 |
| 2023-01-23 | 57.31 | $5.25 | 153937 |
| 2023-01-20 | 54.78 | $5.14 | 120500 |
| 2023-01-19 | 54.08 | $5.11 | 143016 |
| 2023-01-18 | 55.17 | $5.15 | 227500 |
| 2023-01-17 | 58.52 | $5.27 | 99603 |
| 2023-01-13 | 57.07 | $5.20 | 143942 |
| 2023-01-12 | 56.24 | $5.16 | 99700 |
| 2023-01-11 | 52.55 | $4.99 | 353500 |
| 2023-01-10 | 50.44 | $4.90 | 82413 |
| 2023-01-09 | 48.26 | $4.81 | 175026 |
| 2023-01-06 | 49.41 | $4.86 | 147727 |
| 2023-01-05 | 45.99 | $4.72 | 150923 |
| 2023-01-04 | 45.99 | $4.72 | 338832 |
| 2023-01-03 | 44.29 | $4.65 | 234500 |
| 2022-12-30 | 43.08 | $4.60 | 116741 |
| 2022-12-29 | 44.18 | $4.66 | 132900 |
| 2022-12-28 | 39.81 | $4.48 | 385405 |
| 2022-12-27 | 42.63 | $4.64 | 209144 |
| 2022-12-23 | 40.63 | $4.56 | 355411 |
| 2022-12-22 | 35.57 | $4.37 | 214400 |
| 2022-12-21 | 35.72 | $4.38 | 754124 |
| 2022-12-20 | 32.43 | $4.26 | 980500 |
| 2022-12-19 | 33.65 | $4.35 | 115324 |
| 2022-12-16 | 36.11 | $4.52 | 305100 |
| 2022-12-15 | 37.81 | $4.63 | 145239 |
| 2022-12-14 | 44.07 | $4.98 | 249037 |
| 2022-12-13 | 44.27 | $4.99 | 551024 |
| 2022-12-12 | 39.32 | $4.80 | 201400 |
| 2022-12-09 | 42.94 | $4.99 | 208943 |
| 2022-12-08 | 44.80 | $5.08 | 105900 |
| 2022-12-07 | 45.84 | $5.13 | 118100 |
| 2022-12-06 | 47.97 | $5.23 | 164700 |
| 2022-12-05 | 48.18 | $5.24 | 138315 |
| 2022-12-02 | 48.18 | $5.24 | 89801 |
| 2022-12-01 | 51.26 | $5.39 | 84312 |
| 2022-11-30 | 50.66 | $5.36 | 125400 |
| 2022-11-29 | 47.61 | $5.21 | 118300 |
| 2022-11-28 | 51.43 | $5.40 | 114500 |
| 2022-11-25 | 50.64 | $5.36 | 44900 |
| 2022-11-23 | 48.44 | $5.25 | 207242 |
| 2022-11-22 | 49.58 | $5.31 | 165533 |
| 2022-11-21 | 52.75 | $5.47 | 135800 |
| 2022-11-18 | 54.82 | $5.57 | 162800 |
| 2022-11-17 | 55.23 | $5.59 | 106005 |
| 2022-11-16 | 55.63 | $5.61 | 87300 |
| 2022-11-15 | 58.43 | $5.75 | 173900 |
| 2022-11-14 | 54.55 | $5.50 | 363005 |
| 2022-11-11 | 56.77 | $5.61 | 170828 |
| 2022-11-10 | 58.19 | $5.68 | 275400 |
| 2022-11-09 | 49.17 | $5.16 | 353500 |
| 2022-11-08 | 48.76 | $5.14 | 161617 |
| 2022-11-07 | 46.75 | $5.04 | 205600 |
| 2022-11-04 | 40.29 | $4.75 | 289600 |
| 2022-11-03 | 45.33 | $5.03 | 145500 |
| 2022-11-02 | 49.77 | $5.24 | 126596 |
| 2022-11-01 | 55.70 | $5.48 | 136600 |
| 2022-10-31 | 54.63 | $5.43 | 141732 |
| 2022-10-28 | 57.53 | $5.54 | 104633 |
| 2022-10-27 | 55.70 | $5.45 | 109500 |
| 2022-10-26 | 53.81 | $5.36 | 110500 |
| 2022-10-25 | 51.86 | $5.27 | 116400 |
| 2022-10-24 | 44.15 | $4.96 | 73100 |
| 2022-10-21 | 44.37 | $4.97 | 97300 |
| 2022-10-20 | 40.16 | $4.82 | 75730 |
| 2022-10-19 | 41.15 | $4.87 | 109900 |
| 2022-10-18 | 41.93 | $4.91 | 86417 |
| 2022-10-17 | 43.70 | $5.00 | 115638 |
| 2022-10-14 | 38.18 | $4.80 | 97600 |
| 2022-10-13 | 39.47 | $4.87 | 191230 |
| 2022-10-12 | 35.01 | $4.72 | 84716 |
| 2022-10-11 | 35.34 | $4.74 | 54403 |
| 2022-10-10 | 37.34 | $4.86 | 98600 |
| 2022-10-07 | 35.00 | $4.78 | 63600 |
| 2022-10-06 | 37.67 | $4.94 | 73000 |
| 2022-10-05 | 38.91 | $5.01 | 96108 |
| 2022-10-04 | 40.34 | $5.09 | 141326 |
| 2022-10-03 | 37.32 | $4.98 | 95300 |
| 2022-09-30 | 30.66 | $4.76 | 105245 |
| 2022-09-29 | 30.80 | $4.77 | 107132 |
| 2022-09-28 | 31.63 | $4.83 | 90900 |
| 2022-09-27 | 28.26 | $4.72 | 121100 |
| 2022-09-26 | 28.88 | $4.77 | 100200 |
| 2022-09-23 | 29.86 | $4.85 | 158200 |
| 2022-09-22 | 30.74 | $4.92 | 102002 |
| 2022-09-21 | 32.14 | $5.03 | 204600 |
| 2022-09-20 | 34.02 | $5.17 | 107913 |
| 2022-09-19 | 36.03 | $5.31 | 124307 |
| 2022-09-16 | 35.51 | $5.29 | 456500 |
| 2022-09-15 | 35.92 | $5.32 | 209700 |
| 2022-09-14 | 33.98 | $5.24 | 127046 |
| 2022-09-13 | 35.12 | $5.33 | 141823 |
| 2022-09-12 | 39.91 | $5.67 | 104900 |
| 2022-09-09 | 37.03 | $5.55 | 105200 |
| 2022-09-08 | 35.06 | $5.47 | 132349 |
| 2022-09-07 | 36.27 | $5.56 | 363000 |
| 2022-09-06 | 33.35 | $5.44 | 325600 |
| 2022-09-02 | 35.41 | $5.60 | 238100 |
| 2022-09-01 | 36.62 | $5.69 | 295900 |
| 2022-08-31 | 37.70 | $5.77 | 148935 |
| 2022-08-30 | 39.08 | $5.87 | 210100 |
| 2022-08-29 | 41.37 | $6.03 | 128300 |
| 2022-08-26 | 41.66 | $6.05 | 110400 |
| 2022-08-25 | 44.48 | $6.24 | 228600 |
| 2022-08-24 | 41.30 | $6.08 | 205826 |
| 2022-08-23 | 41.45 | $6.09 | 146900 |
| 2022-08-22 | 41.99 | $6.13 | 129500 |
| 2022-08-19 | 42.93 | $6.20 | 177100 |
| 2022-08-18 | 43.86 | $6.27 | 222400 |
| 2022-08-17 | 41.09 | $6.11 | 197600 |
| 2022-08-16 | 43.24 | $6.28 | 234815 |
| 2022-08-15 | 41.70 | $6.19 | 229300 |
| 2022-08-12 | 40.16 | $6.10 | 203826 |
| 2022-08-11 | 37.55 | $5.95 | 221185 |
| 2022-08-10 | 38.29 | $6.02 | 326582 |
| 2022-08-09 | 39.02 | $6.09 | 305933 |
| 2022-08-08 | 41.73 | $6.34 | 1.0M |
| 2022-08-05 | 63.95 | $7.66 | 253757 |
| 2022-08-04 | 59.79 | $7.39 | 218811 |
| 2022-08-03 | 66.85 | $7.65 | 146100 |
| 2022-08-02 | 65.97 | $7.59 | 160225 |
| 2022-08-01 | 65.23 | $7.54 | 105328 |
| 2022-07-29 | 64.06 | $7.46 | 137938 |
| 2022-07-28 | 64.84 | $7.49 | 106500 |
| 2022-07-27 | 63.58 | $7.40 | 145500 |
| 2022-07-26 | 59.42 | $7.13 | 110921 |
| 2022-07-25 | 59.42 | $7.13 | 83808 |
| 2022-07-22 | 59.42 | $7.13 | 155643 |
| 2022-07-21 | 60.07 | $7.16 | 122222 |
| 2022-07-20 | 60.71 | $7.19 | 148600 |
| 2022-07-19 | 59.49 | $7.10 | 204600 |
| 2022-07-18 | 56.19 | $6.87 | 178000 |
| 2022-07-15 | 55.59 | $6.83 | 210300 |
| 2022-07-14 | 54.26 | $6.74 | 221539 |
| 2022-07-13 | 55.31 | $6.80 | 350000 |
| 2022-07-12 | 61.33 | $7.12 | 480606 |
| 2022-07-11 | 57.18 | $6.82 | 209023 |
| 2022-07-08 | 61.58 | $7.03 | 228400 |
| 2022-07-07 | 61.31 | $7.01 | 562500 |
| 2022-07-06 | 57.95 | $6.77 | 393319 |
| 2022-07-05 | 60.88 | $6.91 | 347149 |
| 2022-07-01 | 58.76 | $6.76 | 226000 |
| 2022-06-30 | 58.76 | $6.76 | 517238 |
| 2022-06-29 | 55.25 | $6.52 | 364600 |
| 2022-06-28 | 57.98 | $6.66 | 700403 |
| 2022-06-27 | 57.41 | $6.62 | 504100 |
| 2022-06-24 | 53.01 | $6.33 | 7.7M |
| 2022-06-23 | 46.50 | $5.97 | 383400 |
| 2022-06-22 | 46.84 | $5.99 | 569100 |
| 2022-06-21 | 46.27 | $5.96 | 661300 |
| 2022-06-17 | 44.40 | $5.86 | 393400 |
| 2022-06-16 | 42.11 | $5.74 | 410504 |
| 2022-06-15 | 42.95 | $5.80 | 351700 |
| 2022-06-14 | 42.95 | $5.80 | 253900 |
| 2022-06-13 | 37.70 | $5.52 | 315800 |
| 2022-06-10 | 40.75 | $5.76 | 215349 |
| 2022-06-09 | 40.37 | $5.74 | 403802 |
| 2022-06-08 | 40.19 | $5.73 | 368737 |
| 2022-06-07 | 43.77 | $6.01 | 745741 |
| 2022-06-06 | 48.95 | $6.36 | 299341 |
| 2022-06-03 | 50.74 | $6.47 | 193700 |
| 2022-06-02 | 54.17 | $6.67 | 162044 |
| 2022-06-01 | 53.42 | $6.62 | 413317 |
| 2022-05-31 | 50.67 | $6.44 | 239300 |
| 2022-05-27 | 52.30 | $6.54 | 158126 |
| 2022-05-26 | 48.70 | $6.31 | 250324 |
| 2022-05-25 | 42.80 | $5.98 | 189300 |
| 2022-05-24 | 40.23 | $5.85 | 244616 |
| 2022-05-23 | 45.46 | $6.20 | 1.4M |
| 2022-05-20 | 46.11 | $6.24 | 151139 |
| 2022-05-19 | 46.26 | $6.25 | 157926 |
| 2022-05-18 | 47.02 | $6.30 | 141500 |
| 2022-05-17 | 49.99 | $6.49 | 208000 |
| 2022-05-16 | 46.98 | $6.31 | 223600 |
| 2022-05-13 | 46.98 | $6.31 | 505700 |
| 2022-05-12 | 49.21 | $6.46 | 374400 |
| 2022-05-11 | 46.13 | $6.27 | 579508 |
| 2022-05-10 | 45.14 | $6.21 | 509618 |
| 2022-05-09 | 37.01 | $5.77 | 424744 |
| 2022-05-06 | 38.88 | $5.92 | 562812 |
| 2022-05-05 | 39.77 | $5.99 | 1.1M |
| 2022-05-04 | 42.96 | $6.23 | 194600 |
| 2022-05-03 | 42.04 | $6.18 | 264950 |
| 2022-05-02 | 44.65 | $6.37 | 1.0M |
| 2022-04-29 | 42.88 | $6.27 | 296900 |
| 2022-04-28 | 43.27 | $6.30 | 367662 |
| 2022-04-27 | 39.01 | $6.06 | 151946 |
| 2022-04-26 | 39.48 | $6.10 | 155415 |
| 2022-04-25 | 42.13 | $6.32 | 201403 |
| 2022-04-22 | 42.50 | $6.35 | 195500 |
| 2022-04-21 | 45.81 | $6.61 | 143121 |
| 2022-04-20 | 47.15 | $6.71 | 176018 |
| 2022-04-19 | 45.94 | $6.63 | 300216 |
| 2022-04-18 | 39.02 | $6.21 | 351943 |
| 2022-04-14 | 45.17 | $6.68 | 198200 |
| 2022-04-13 | 44.82 | $6.66 | 148800 |
| 2022-04-12 | 44.14 | $6.62 | 205516 |
| 2022-04-11 | 43.31 | $6.57 | 282505 |
| 2022-04-08 | 44.06 | $6.63 | 139600 |
| 2022-04-07 | 45.42 | $6.74 | 158400 |
| 2022-04-06 | 45.79 | $6.77 | 210700 |
| 2022-04-05 | 46.02 | $6.79 | 168244 |
| 2022-04-04 | 48.02 | $6.96 | 199632 |
| 2022-04-01 | 46.86 | $6.87 | 290800 |
| 2022-03-31 | 46.10 | $6.81 | 447526 |
| 2022-03-30 | 47.61 | $6.95 | 271900 |
| 2022-03-29 | 50.18 | $7.18 | 328100 |
| 2022-03-28 | 46.74 | $6.89 | 483100 |
| 2022-03-25 | 45.50 | $6.79 | 880035 |
| 2022-03-24 | 52.82 | $7.42 | 276226 |
| 2022-03-23 | 50.03 | $7.19 | 269400 |
| 2022-03-22 | 53.01 | $7.42 | 203347 |
| 2022-03-21 | 51.08 | $7.26 | 207000 |
| 2022-03-18 | 51.21 | $7.27 | 575027 |
| 2022-03-17 | 49.94 | $7.16 | 211926 |
| 2022-03-16 | 49.71 | $7.14 | 296000 |
| 2022-03-15 | 50.03 | $7.17 | 313800 |
| 2022-03-14 | 42.73 | $6.55 | 664000 |
| 2022-03-11 | 51.22 | $7.29 | 393300 |
| 2022-03-10 | 52.28 | $7.37 | 218700 |
| 2022-03-09 | 53.61 | $7.47 | 415903 |
| 2022-03-08 | 46.23 | $6.90 | 569716 |
| 2022-03-07 | 42.73 | $6.67 | 357900 |
| 2022-03-04 | 54.97 | $7.50 | 396900 |
| 2022-03-03 | 59.25 | $7.72 | 207500 |
| 2022-03-02 | 56.63 | $7.54 | 314748 |
| 2022-03-01 | 51.71 | $7.24 | 243600 |
| 2022-02-28 | 49.54 | $7.12 | 173840 |
| 2022-02-25 | 49.89 | $7.14 | 110227 |
| 2022-02-24 | 47.00 | $6.98 | 219412 |
| 2022-02-23 | 46.82 | $6.97 | 153910 |
| 2022-02-22 | 50.09 | $7.17 | 909500 |
| 2022-02-18 | 54.62 | $7.42 | 255718 |
| 2022-02-17 | 54.81 | $7.43 | 275140 |
| 2022-02-16 | 59.28 | $7.66 | 310315 |
| 2022-02-15 | 57.86 | $7.56 | 336100 |
| 2022-02-14 | 51.05 | $7.14 | 261000 |
| 2022-02-11 | 49.96 | $7.08 | 232300 |
| 2022-02-10 | 50.86 | $7.13 | 168900 |
| 2022-02-09 | 51.57 | $7.17 | 364104 |
| 2022-02-08 | 50.75 | $7.12 | 383521 |
| 2022-02-07 | 46.67 | $6.88 | 221500 |
| 2022-02-04 | 45.23 | $6.80 | 624100 |
| 2022-02-03 | 42.84 | $6.67 | 279600 |
| 2022-02-02 | 44.54 | $6.79 | 307239 |
| 2022-02-01 | 42.37 | $6.67 | 284717 |
| 2022-01-31 | 38.36 | $6.46 | 160000 |
| 2022-01-28 | 32.86 | $6.20 | 178500 |
| 2022-01-27 | 32.97 | $6.21 | 239414 |
| 2022-01-26 | 35.39 | $6.43 | 300100 |
| 2022-01-25 | 32.17 | $6.28 | 283448 |
| 2022-01-24 | 31.95 | $6.27 | 364500 |
| 2022-01-21 | 32.54 | $6.33 | 354904 |
| 2022-01-20 | 33.82 | $6.46 | 215400 |
| 2022-01-19 | 33.44 | $6.44 | 221000 |
| 2022-01-18 | 36.66 | $6.76 | 373333 |
| 2022-01-14 | 38.42 | $6.92 | 234900 |
| 2022-01-13 | 42.27 | $7.24 | 205246 |
| 2022-01-12 | 42.78 | $7.28 | 341700 |
| 2022-01-11 | 42.29 | $7.25 | 301400 |
| 2022-01-10 | 39.46 | $7.08 | 339000 |
| 2022-01-07 | 41.03 | $7.22 | 242700 |
| 2022-01-06 | 46.42 | $7.65 | 269120 |
| 2022-01-05 | 42.77 | $7.43 | 332400 |
| 2022-01-04 | 45.30 | $7.62 | 444612 |
| 2022-01-03 | 47.56 | $7.78 | 256400 |
| 2021-12-31 | 44.96 | $7.62 | 201400 |
| 2021-12-30 | 45.22 | $7.64 | 201641 |
| 2021-12-29 | 45.48 | $7.66 | 180500 |
| 2021-12-28 | 45.18 | $7.64 | 186420 |
| 2021-12-27 | 45.65 | $7.68 | 319546 |
| 2021-12-23 | 45.65 | $7.68 | 245307 |
| 2021-12-22 | 43.54 | $7.52 | 161422 |
| 2021-12-21 | 42.34 | $7.43 | 268927 |
| 2021-12-20 | 38.32 | $7.14 | 840100 |
| 2021-12-17 | 40.54 | $7.38 | 591600 |
| 2021-12-16 | 44.41 | $7.76 | 348400 |
| 2021-12-15 | 48.58 | $8.12 | 616400 |
| 2021-12-14 | 53.92 | $8.52 | 1.1M |
| 2021-12-13 | 47.31 | $8.04 | 316731 |
| 2021-12-10 | 47.72 | $8.07 | 159700 |
| 2021-12-09 | 47.72 | $8.07 | 192431 |
| 2021-12-08 | 47.45 | $8.05 | 357500 |
| 2021-12-07 | 46.92 | $8.01 | 307000 |
| 2021-12-06 | 41.98 | $7.65 | 195422 |
| 2021-12-03 | 44.73 | $7.90 | 244500 |
| 2021-12-02 | 47.07 | $8.10 | 572500 |
| 2021-12-01 | 42.65 | $7.79 | 804312 |
| 2021-11-30 | 48.34 | $8.25 | 277913 |
| 2021-11-29 | 49.57 | $8.34 | 283043 |
| 2021-11-26 | 49.03 | $8.30 | 172811 |
| 2021-11-24 | 53.29 | $8.61 | 224719 |
| 2021-11-23 | 54.16 | $8.67 | 470500 |
| 2021-11-22 | 66.47 | $9.39 | 292104 |
| 2021-11-19 | 68.95 | $9.51 | 313800 |
| 2021-11-18 | 67.20 | $9.33 | 278615 |
| 2021-11-17 | 66.91 | $9.30 | 258623 |
| 2021-11-16 | 65.64 | $9.17 | 289100 |
| 2021-11-15 | 64.34 | $9.04 | 646925 |
| 2021-11-12 | 75.15 | $9.56 | 301345 |
| 2021-11-11 | 74.68 | $9.50 | 549501 |
| 2021-11-10 | 72.91 | $9.28 | 572400 |
| 2021-11-09 | 72.83 | $9.27 | 349029 |
| 2021-11-08 | 70.99 | $9.05 | 359886 |
| 2021-11-05 | 70.30 | $8.97 | 635636 |
| 2021-11-04 | 63.58 | $8.32 | 782847 |
| 2021-11-03 | 62.59 | $8.24 | 276940 |
| 2021-11-02 | 55.91 | $7.77 | 261151 |
| 2021-11-01 | 61.46 | $8.02 | 300415 |
| 2021-10-29 | 64.63 | $8.15 | 362400 |
| 2021-10-28 | 59.08 | $7.79 | 331624 |
| 2021-10-27 | 61.90 | $7.90 | 302297 |
| 2021-10-26 | 56.93 | $7.62 | 162106 |
| 2021-10-25 | 57.44 | $7.64 | 210307 |
| 2021-10-22 | 56.70 | $7.60 | 100919 |
| 2021-10-21 | 56.53 | $7.59 | 155380 |
| 2021-10-20 | 55.84 | $7.55 | 135274 |
| 2021-10-19 | 55.50 | $7.53 | 225600 |
| 2021-10-18 | 53.83 | $7.43 | 262115 |
| 2021-10-15 | 50.67 | $7.25 | 188400 |
| 2021-10-14 | 54.20 | $7.43 | 126532 |
| 2021-10-13 | 55.42 | $7.49 | 101800 |
| 2021-10-12 | 56.02 | $7.52 | 108022 |
| 2021-10-11 | 55.25 | $7.47 | 195497 |
| 2021-10-08 | 57.73 | $7.60 | 223346 |
| 2021-10-07 | 54.44 | $7.38 | 225100 |
| 2021-10-06 | 50.80 | $7.16 | 135200 |
| 2021-10-05 | 53.57 | $7.31 | 393400 |
| 2021-10-04 | 51.21 | $7.17 | 254714 |
| 2021-10-01 | 53.04 | $7.27 | 227400 |
| 2021-09-30 | 51.56 | $7.18 | 614100 |
| 2021-09-29 | 49.89 | $7.08 | 289100 |
| 2021-09-28 | 51.06 | $7.15 | 344300 |
| 2021-09-27 | 53.62 | $7.30 | 489738 |
| 2021-09-24 | 56.87 | $7.48 | 271922 |
| 2021-09-23 | 56.87 | $7.48 | 548654 |
| 2021-09-22 | 57.75 | $7.53 | 286962 |
| 2021-09-21 | 51.82 | $7.11 | 673634 |
| 2021-09-20 | 50.88 | $7.05 | 880538 |
| 2021-09-17 | 60.34 | $7.56 | 706427 |
| 2021-09-16 | 61.40 | $7.61 | 836000 |
| 2021-09-15 | 68.26 | $7.91 | 1.5M |
| 2021-09-14 | 76.05 | $8.20 | 540534 |
| 2021-09-13 | 70.27 | $7.68 | 480800 |
| 2021-09-10 | 71.21 | $7.71 | 431649 |
| 2021-09-09 | 74.37 | $7.81 | 505100 |
| 2021-09-08 | 70.94 | $7.53 | 652549 |
| 2021-09-07 | 72.93 | $7.59 | 597553 |
| 2021-09-03 | 70.00 | $7.37 | 266987 |
| 2021-09-02 | 69.29 | $7.32 | 432000 |
| 2021-09-01 | 65.35 | $7.07 | 211222 |
| 2021-08-31 | 70.87 | $7.23 | 641719 |
| 2021-08-30 | 68.33 | $7.07 | 300935 |
| 2021-08-27 | 68.17 | $7.06 | 391600 |
| 2021-08-26 | 66.51 | $6.96 | 135000 |
| 2021-08-25 | 67.51 | $6.99 | 255773 |
| 2021-08-24 | 65.88 | $6.89 | 215300 |
| 2021-08-23 | 65.88 | $6.89 | 787800 |
| 2021-08-20 | 61.34 | $6.63 | 139800 |
| 2021-08-19 | 59.37 | $6.53 | 199509 |
| 2021-08-18 | 61.77 | $6.61 | 234500 |
| 2021-08-17 | 64.88 | $6.71 | 282145 |
| 2021-08-16 | 68.14 | $6.81 | 323601 |
| 2021-08-13 | 69.14 | $6.84 | 385400 |
| 2021-08-12 | 70.76 | $6.89 | 512001 |
| 2021-08-11 | 66.91 | $6.63 | 740500 |
| 2021-08-10 | 65.93 | $6.57 | 1.1M |
| 2021-08-09 | 64.24 | $6.47 | 1.2M |
| 2021-08-06 | 52.40 | $5.94 | 181827 |
| 2021-08-05 | 47.74 | $5.79 | 81224 |
| 2021-08-04 | 47.41 | $5.78 | 253000 |
| 2021-08-03 | 52.72 | $5.95 | 306444 |
| 2021-08-02 | 53.05 | $5.96 | 371139 |
| 2021-07-30 | 53.37 | $5.97 | 174800 |
| 2021-07-29 | 53.68 | $5.98 | 181324 |
| 2021-07-28 | 51.56 | $5.90 | 161900 |
| 2021-07-27 | 51.56 | $5.90 | 217504 |
| 2021-07-26 | 53.21 | $5.96 | 403500 |
| 2021-07-23 | 53.75 | $5.98 | 146500 |
| 2021-07-22 | 52.37 | $5.92 | 139210 |
| 2021-07-21 | 52.87 | $5.94 | 322500 |
| 2021-07-20 | 48.41 | $5.75 | 229100 |
| 2021-07-19 | 43.60 | $5.57 | 330900 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-73.68
2026-07-16
Close Price
$3.97
Vol: 27760
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.59
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -73.68 | $3.97 | 27760 |
| 2026-07-15 | -73.68 | $3.97 | 210028 |
| 2026-07-14 | -85.71 | $3.93 | 131221 |
| 2026-07-13 | -54.55 | $4.07 | 316443 |
| 2026-07-10 | -91.11 | $3.91 | 147902 |
| 2026-07-09 | -55.56 | $4.07 | 109400 |
| 2026-07-08 | -60.00 | $4.05 | 236314 |
| 2026-07-07 | -57.78 | $4.06 | 136714 |
| 2026-07-06 | -48.89 | $4.10 | 171810 |
| 2026-07-02 | -57.14 | $4.11 | 154300 |
| 2026-07-01 | -51.52 | $4.19 | 149345 |
| 2026-06-30 | -64.18 | $4.11 | 248300 |
| 2026-06-29 | -68.57 | $4.09 | 491700 |
| 2026-06-26 | -53.52 | $4.20 | 1.4M |
| 2026-06-25 | -74.32 | $4.06 | 176800 |
| 2026-06-24 | -68.92 | $4.10 | 241600 |
| 2026-06-23 | -75.68 | $4.05 | 161125 |
| 2026-06-22 | -83.78 | $3.99 | 335240 |
| 2026-06-18 | -96.77 | $4.01 | 359112 |
| 2026-06-17 | -84.91 | $4.16 | 146942 |
| 2026-06-16 | -92.45 | $4.12 | 222300 |
| 2026-06-15 | -98.11 | $4.09 | 161600 |
| 2026-06-12 | -75.47 | $4.21 | 146847 |
| 2026-06-11 | -62.26 | $4.28 | 167150 |
| 2026-06-10 | -60.38 | $4.29 | 193032 |
| 2026-06-09 | -73.58 | $4.22 | 267900 |
| 2026-06-08 | -52.94 | $4.25 | 193205 |
| 2026-06-05 | -54.41 | $4.24 | 179416 |
| 2026-06-04 | -39.71 | $4.34 | 185217 |
| 2026-06-03 | -41.18 | $4.33 | 311700 |
| 2026-06-02 | -11.76 | $4.53 | 236707 |
| 2026-06-01 | -14.71 | $4.51 | 148200 |
| 2026-05-29 | -14.71 | $4.51 | 212315 |
| 2026-05-28 | -11.76 | $4.53 | 278500 |
| 2026-05-27 | -6.45 | $4.51 | 234600 |
| 2026-05-26 | -26.79 | $4.34 | 236228 |
| 2026-05-22 | -8.93 | $4.44 | 373849 |
| 2026-05-21 | -21.43 | $4.37 | 176228 |
| 2026-05-20 | -10.71 | $4.43 | 233432 |
| 2026-05-19 | -13.64 | $4.31 | 258636 |
| 2026-05-18 | -31.82 | $4.23 | 239839 |
| 2026-05-15 | -56.82 | $4.12 | 456538 |
| 2026-05-14 | -27.27 | $4.25 | 342507 |
| 2026-05-13 | -25.00 | $4.26 | 385033 |
| 2026-05-12 | -29.55 | $4.24 | 561487 |
| 2026-05-11 | -52.27 | $4.14 | 314252 |
| 2026-05-08 | -75.00 | $4.04 | 399700 |
| 2026-05-07 | -41.67 | $4.17 | 149385 |
| 2026-05-06 | -47.92 | $4.14 | 172200 |
| 2026-05-05 | -43.75 | $4.16 | 106218 |
| 2026-05-04 | -52.08 | $4.12 | 200320 |
| 2026-05-01 | -54.17 | $4.11 | 124121 |
| 2026-04-30 | -46.03 | $4.08 | 136300 |
| 2026-04-29 | -52.38 | $4.04 | 176152 |
| 2026-04-28 | -39.68 | $4.12 | 149448 |
| 2026-04-27 | -47.62 | $4.07 | 133600 |
| 2026-04-24 | -39.68 | $4.12 | 200117 |
| 2026-04-23 | -57.14 | $4.01 | 217644 |
| 2026-04-22 | -17.46 | $4.26 | 158425 |
| 2026-04-21 | -22.22 | $4.23 | 158531 |
| 2026-04-20 | -3.28 | $4.33 | 216956 |
| 2026-04-17 | -1.82 | $4.28 | 269201 |
| 2026-04-16 | -2.27 | $4.17 | 154139 |
| 2026-04-15 | -14.29 | $4.10 | 194642 |
| 2026-04-14 | -15.38 | $4.07 | 191100 |
| 2026-04-13 | -12.82 | $4.08 | 226900 |
| 2026-04-10 | -48.72 | $3.94 | 174439 |
| 2026-04-09 | -40.91 | $4.00 | 237784 |
| 2026-04-08 | -49.23 | $4.07 | 172700 |
| 2026-04-07 | -69.23 | $3.94 | 198751 |
| 2026-04-06 | -71.62 | $3.95 | 206024 |
| 2026-04-02 | -80.00 | $3.96 | 292433 |
| 2026-04-01 | -92.37 | $3.84 | 178200 |
| 2026-03-31 | -92.37 | $3.84 | 235100 |
| 2026-03-30 | -93.22 | $3.83 | 208400 |
| 2026-03-27 | -99.15 | $3.76 | 198500 |
| 2026-03-26 | -89.83 | $3.87 | 183948 |
| 2026-03-25 | -85.59 | $3.92 | 197500 |
| 2026-03-24 | -83.90 | $3.94 | 268303 |
| 2026-03-23 | -82.20 | $3.96 | 319251 |
| 2026-03-20 | -94.07 | $3.82 | 414242 |
| 2026-03-19 | -95.58 | $3.85 | 263900 |
| 2026-03-18 | -95.33 | $3.91 | 261689 |
| 2026-03-17 | -88.46 | $4.01 | 267435 |
| 2026-03-16 | -91.35 | $3.98 | 282623 |
| 2026-03-13 | -87.50 | $4.02 | 338400 |
| 2026-03-12 | -100.00 | $4.01 | 233500 |
| 2026-03-11 | -92.37 | $4.15 | 335236 |
| 2026-03-10 | -95.58 | $4.18 | 324300 |
| 2026-03-09 | -95.19 | $4.27 | 555323 |
| 2026-03-06 | -86.05 | $4.53 | 335709 |
| 2026-03-05 | -60.23 | $4.76 | 244151 |
| 2026-03-04 | -61.06 | $4.85 | 157116 |
| 2026-03-03 | -72.31 | $4.77 | 280500 |
| 2026-03-02 | -69.93 | $4.84 | 329800 |
| 2026-02-27 | -72.03 | $4.81 | 597222 |
| 2026-02-26 | -74.13 | $4.78 | 292199 |
| 2026-02-25 | -81.21 | $4.69 | 237507 |
| 2026-02-24 | -85.91 | $4.62 | 281125 |
| 2026-02-23 | -98.64 | $4.45 | 423449 |
| 2026-02-20 | -79.72 | $4.76 | 256850 |
| 2026-02-19 | -86.71 | $4.66 | 254031 |
| 2026-02-18 | -86.01 | $4.67 | 280290 |
| 2026-02-17 | -91.61 | $4.59 | 321629 |
| 2026-02-13 | -83.93 | $4.74 | 645769 |
| 2026-02-12 | -94.64 | $4.56 | 481318 |
| 2026-02-11 | -97.93 | $4.73 | 507300 |
| 2026-02-10 | -91.74 | $5.15 | 382823 |
| 2026-02-09 | -85.32 | $5.22 | 447600 |
| 2026-02-06 | -83.49 | $5.24 | 330101 |
| 2026-02-05 | -96.33 | $5.10 | 319162 |
| 2026-02-04 | -98.85 | $5.29 | 426207 |
| 2026-02-03 | -96.10 | $5.41 | 394976 |
| 2026-02-02 | -59.72 | $5.72 | 195372 |
| 2026-01-30 | -80.56 | $5.57 | 218526 |
| 2026-01-29 | -77.78 | $5.59 | 232123 |
| 2026-01-28 | -55.56 | $5.75 | 243043 |
| 2026-01-27 | -55.56 | $5.75 | 194900 |
| 2026-01-26 | -59.72 | $5.72 | 320543 |
| 2026-01-23 | -73.61 | $5.62 | 230323 |
| 2026-01-22 | -66.67 | $5.67 | 383598 |
| 2026-01-21 | -72.22 | $5.63 | 438042 |
| 2026-01-20 | -90.48 | $5.58 | 453088 |
| 2026-01-16 | -41.27 | $5.89 | 255702 |
| 2026-01-15 | -9.68 | $6.08 | 296853 |
| 2026-01-14 | -8.20 | $6.08 | 146420 |
| 2026-01-13 | -21.67 | $5.99 | 225615 |
| 2026-01-12 | -24.24 | $6.02 | 249518 |
| 2026-01-09 | -42.42 | $5.90 | 204300 |
| 2026-01-08 | -34.85 | $5.95 | 300500 |
| 2026-01-07 | -54.55 | $5.82 | 317730 |
| 2026-01-06 | -46.97 | $5.87 | 193323 |
| 2026-01-05 | -46.97 | $5.87 | 406090 |
| 2026-01-02 | -90.91 | $5.58 | 289540 |
| 2025-12-31 | -58.82 | $5.78 | 191200 |
| 2025-12-30 | -50.60 | $5.76 | 290700 |
| 2025-12-29 | -13.33 | $6.06 | 403633 |
| 2025-12-26 | -28.89 | $5.92 | 135900 |
| 2025-12-24 | -27.47 | $5.93 | 126200 |
| 2025-12-23 | -25.53 | $5.94 | 185024 |
| 2025-12-22 | -25.93 | $5.90 | 253754 |
| 2025-12-19 | -22.22 | $5.92 | 387618 |
| 2025-12-18 | -17.50 | $5.97 | 220935 |
| 2025-12-17 | -27.50 | $5.85 | 158100 |
| 2025-12-16 | -14.17 | $6.01 | 255500 |
| 2025-12-15 | -16.67 | $5.98 | 557355 |
| 2025-12-12 | -10.83 | $6.05 | 397136 |
| 2025-12-11 | -10.53 | $6.00 | 553648 |
| 2025-12-10 | -1.75 | $6.10 | 794624 |
| 2025-12-09 | -0.93 | $6.04 | 416800 |
| 2025-12-08 | -10.28 | $5.94 | 432521 |
| 2025-12-05 | -1.00 | $5.97 | 342161 |
| 2025-12-04 | -13.19 | $5.77 | 296310 |
| 2025-12-03 | -31.63 | $5.65 | 403936 |
| 2025-12-02 | -65.31 | $5.49 | 216446 |
| 2025-12-01 | -76.87 | $5.32 | 218719 |
| 2025-11-28 | -72.79 | $5.38 | 122700 |
| 2025-11-26 | -74.83 | $5.35 | 194513 |
| 2025-11-25 | -78.91 | $5.29 | 147119 |
| 2025-11-24 | -82.31 | $5.24 | 159600 |
| 2025-11-21 | -89.80 | $5.13 | 217600 |
| 2025-11-20 | -97.96 | $5.01 | 258145 |
| 2025-11-19 | -95.04 | $5.11 | 142296 |
| 2025-11-18 | -92.91 | $5.14 | 203713 |
| 2025-11-17 | -92.91 | $5.14 | 298400 |
| 2025-11-14 | -85.11 | $5.25 | 188700 |
| 2025-11-13 | -85.11 | $5.25 | 298713 |
| 2025-11-12 | -73.76 | $5.41 | 301120 |
| 2025-11-11 | -88.65 | $5.20 | 289155 |
| 2025-11-10 | -88.65 | $5.20 | 404030 |
| 2025-11-07 | -94.49 | $5.25 | 565400 |
| 2025-11-06 | -51.97 | $5.79 | 247227 |
| 2025-11-05 | -47.24 | $5.85 | 285113 |
| 2025-11-04 | -42.52 | $5.91 | 608100 |
| 2025-11-03 | -28.80 | $6.07 | 589435 |
| 2025-10-31 | -52.86 | $5.51 | 212310 |
| 2025-10-30 | -58.57 | $5.47 | 171996 |
| 2025-10-29 | -54.55 | $5.53 | 338700 |
| 2025-10-28 | -36.36 | $5.67 | 170553 |
| 2025-10-27 | -48.05 | $5.58 | 268500 |
| 2025-10-24 | -39.76 | $5.68 | 128533 |
| 2025-10-23 | -54.22 | $5.56 | 167198 |
| 2025-10-22 | -61.45 | $5.50 | 178136 |
| 2025-10-21 | -46.99 | $5.62 | 186407 |
| 2025-10-20 | -45.78 | $5.63 | 163400 |
| 2025-10-17 | -71.08 | $5.42 | 201705 |
| 2025-10-16 | -67.47 | $5.45 | 261143 |
| 2025-10-15 | -51.81 | $5.58 | 189100 |
| 2025-10-14 | -66.27 | $5.46 | 233300 |
| 2025-10-13 | -80.72 | $5.34 | 295900 |
| 2025-10-10 | -90.36 | $5.26 | 312700 |
| 2025-10-09 | -59.04 | $5.52 | 345000 |
| 2025-10-08 | -39.53 | $5.67 | 204020 |
| 2025-10-07 | -43.96 | $5.61 | 139898 |
| 2025-10-06 | -40.66 | $5.64 | 210000 |
| 2025-10-03 | -26.37 | $5.77 | 160000 |
| 2025-10-02 | -39.56 | $5.65 | 182900 |
| 2025-10-01 | -25.27 | $5.78 | 214255 |
| 2025-09-30 | -28.57 | $5.75 | 193500 |
| 2025-09-29 | -37.63 | $5.66 | 368817 |
| 2025-09-26 | 0.00 | $5.97 | 310935 |
| 2025-09-25 | -2.53 | $5.76 | 236000 |
| 2025-09-24 | -5.00 | $5.71 | 282000 |
| 2025-09-23 | -6.76 | $5.64 | 276800 |
| 2025-09-22 | -8.22 | $5.62 | 339495 |
| 2025-09-19 | -28.21 | $5.38 | 444042 |
| 2025-09-18 | -6.41 | $5.54 | 215700 |
| 2025-09-17 | -20.78 | $5.38 | 278717 |
| 2025-09-16 | -8.20 | $5.33 | 122100 |
| 2025-09-15 | -3.28 | $5.36 | 204300 |
| 2025-09-12 | -11.32 | $5.24 | 149824 |
| 2025-09-11 | -11.32 | $5.24 | 282915 |
| 2025-09-10 | -16.98 | $5.21 | 217404 |
| 2025-09-09 | -27.27 | $5.15 | 126627 |
| 2025-09-08 | -8.45 | $5.24 | 250508 |
| 2025-09-05 | -5.13 | $5.24 | 192730 |
| 2025-09-04 | 0.00 | $5.29 | 167641 |
| 2025-09-03 | -5.65 | $5.17 | 186700 |
| 2025-09-02 | -3.33 | $5.16 | 218512 |
| 2025-08-29 | -1.68 | $5.17 | 161715 |
| 2025-08-28 | -2.61 | $5.12 | 168469 |
| 2025-08-27 | -16.52 | $4.96 | 99010 |
| 2025-08-26 | -13.04 | $5.00 | 177041 |
| 2025-08-25 | -7.83 | $5.06 | 225817 |
| 2025-08-22 | -8.04 | $5.03 | 195253 |
| 2025-08-21 | -27.68 | $4.81 | 130571 |
| 2025-08-20 | -24.11 | $4.85 | 160523 |
| 2025-08-19 | -24.11 | $4.85 | 186006 |
| 2025-08-18 | -20.54 | $4.89 | 174727 |
| 2025-08-15 | -23.21 | $4.86 | 193441 |
| 2025-08-14 | -13.39 | $4.97 | 167401 |
| 2025-08-13 | -7.14 | $5.04 | 349795 |
| 2025-08-12 | -1.90 | $5.03 | 439800 |
| 2025-08-11 | -19.57 | $4.74 | 688412 |
| 2025-08-08 | -52.17 | $4.44 | 467106 |
| 2025-08-07 | -80.00 | $4.20 | 564400 |
| 2025-08-06 | -92.63 | $4.23 | 280700 |
| 2025-08-05 | -92.52 | $4.24 | 370510 |
| 2025-08-04 | -88.39 | $4.29 | 203933 |
| 2025-08-01 | -97.30 | $4.20 | 248051 |
| 2025-07-31 | -90.65 | $4.31 | 187000 |
| 2025-07-30 | -90.65 | $4.31 | 127106 |
| 2025-07-29 | -87.85 | $4.34 | 324402 |
| 2025-07-28 | -93.59 | $4.55 | 157300 |
| 2025-07-25 | -96.15 | $4.53 | 133047 |
| 2025-07-24 | -93.59 | $4.55 | 195100 |
| 2025-07-23 | -75.64 | $4.69 | 148704 |
| 2025-07-22 | -96.15 | $4.53 | 308800 |
| 2025-07-21 | -81.33 | $4.67 | 178300 |
| 2025-07-18 | -80.52 | $4.66 | 117584 |
| 2025-07-17 | -77.92 | $4.68 | 147900 |
| 2025-07-16 | -70.13 | $4.74 | 202800 |
| 2025-07-15 | -64.94 | $4.78 | 221400 |
| 2025-07-14 | -54.55 | $4.86 | 197321 |
| 2025-07-11 | -61.04 | $4.81 | 211143 |
| 2025-07-10 | -31.17 | $5.04 | 190381 |
| 2025-07-09 | -31.17 | $5.04 | 248217 |
| 2025-07-08 | -9.09 | $5.21 | 324218 |
| 2025-07-07 | -26.87 | $5.00 | 453579 |
| 2025-07-03 | -6.25 | $5.11 | 231100 |
| 2025-07-02 | -2.04 | $4.99 | 396108 |
| 2025-07-01 | -23.68 | $4.80 | 281037 |
| 2025-06-30 | -23.68 | $4.80 | 332700 |
| 2025-06-27 | -63.16 | $4.65 | 457400 |
| 2025-06-26 | -71.05 | $4.62 | 205386 |
| 2025-06-25 | -55.26 | $4.68 | 203634 |
| 2025-06-24 | -36.84 | $4.75 | 131520 |
| 2025-06-23 | -55.26 | $4.68 | 155600 |
| 2025-06-20 | -89.47 | $4.55 | 229502 |
| 2025-06-18 | -42.86 | $4.74 | 150400 |
| 2025-06-17 | -40.00 | $4.75 | 96900 |
| 2025-06-16 | -42.50 | $4.77 | 94400 |
| 2025-06-13 | -62.75 | $4.73 | 107200 |
| 2025-06-12 | -52.94 | $4.78 | 116645 |
| 2025-06-11 | -45.10 | $4.82 | 255936 |
| 2025-06-10 | -43.14 | $4.83 | 109100 |
| 2025-06-09 | -68.63 | $4.70 | 180670 |
| 2025-06-06 | -23.47 | $4.82 | 192942 |
| 2025-06-05 | -29.31 | $4.71 | 192161 |
| 2025-06-04 | -31.03 | $4.69 | 272700 |
| 2025-06-03 | -16.53 | $4.85 | 295625 |
| 2025-06-02 | -18.03 | $4.83 | 200336 |
| 2025-05-30 | -27.05 | $4.72 | 116000 |
| 2025-05-29 | -29.60 | $4.68 | 106500 |
| 2025-05-28 | -28.46 | $4.68 | 145739 |
| 2025-05-27 | -15.49 | $4.83 | 294492 |
| 2025-05-23 | -30.56 | $4.61 | 182600 |
| 2025-05-22 | -24.32 | $4.69 | 184216 |
| 2025-05-21 | -19.59 | $4.76 | 139219 |
| 2025-05-20 | -14.19 | $4.84 | 174104 |
| 2025-05-19 | -20.95 | $4.74 | 246035 |
| 2025-05-16 | -9.74 | $4.90 | 488796 |
| 2025-05-15 | -12.24 | $4.80 | 362100 |
| 2025-05-14 | -2.04 | $4.95 | 272002 |
| 2025-05-13 | -4.96 | $4.82 | 214753 |
| 2025-05-12 | -4.29 | $4.80 | 572849 |
| 2025-05-09 | -3.17 | $4.64 | 568700 |
| 2025-05-08 | -4.92 | $4.00 | 143172 |
| 2025-05-07 | -13.11 | $3.95 | 85921 |
| 2025-05-06 | -9.84 | $3.97 | 111700 |
| 2025-05-05 | -13.46 | $3.87 | 92702 |
| 2025-05-02 | -5.88 | $3.90 | 79300 |
| 2025-05-01 | -28.30 | $3.80 | 79629 |
| 2025-04-30 | -24.59 | $3.88 | 125114 |
| 2025-04-29 | -31.15 | $3.84 | 142226 |
| 2025-04-28 | -61.90 | $3.66 | 66910 |
| 2025-04-25 | -66.67 | $3.63 | 56000 |
| 2025-04-24 | -60.32 | $3.67 | 79040 |
| 2025-04-23 | -60.32 | $3.67 | 80049 |
| 2025-04-22 | -65.08 | $3.64 | 77020 |
| 2025-04-21 | -79.37 | $3.55 | 106900 |
| 2025-04-17 | -52.38 | $3.72 | 115820 |
| 2025-04-16 | -55.56 | $3.70 | 102034 |
| 2025-04-15 | -82.54 | $3.53 | 94200 |
| 2025-04-14 | -84.13 | $3.52 | 102443 |
| 2025-04-11 | -89.55 | $3.45 | 95528 |
| 2025-04-10 | -68.92 | $3.54 | 112847 |
| 2025-04-09 | -55.70 | $3.61 | 134407 |
| 2025-04-08 | -55.70 | $3.61 | 139688 |
| 2025-04-07 | -43.18 | $3.67 | 142800 |
| 2025-04-04 | -34.09 | $3.75 | 122900 |
| 2025-04-03 | -33.33 | $3.74 | 157303 |
| 2025-04-02 | -2.75 | $4.02 | 125100 |
| 2025-04-01 | -10.91 | $3.93 | 110700 |
| 2025-03-31 | -12.73 | $3.91 | 242908 |
| 2025-03-28 | 0.00 | $4.00 | 160600 |
| 2025-03-27 | -4.65 | $3.77 | 286170 |
| 2025-03-26 | -12.79 | $3.70 | 148500 |
| 2025-03-25 | -17.44 | $3.66 | 81468 |
| 2025-03-24 | -11.63 | $3.71 | 189806 |
| 2025-03-21 | -9.30 | $3.73 | 256349 |
| 2025-03-20 | -10.47 | $3.72 | 113700 |
| 2025-03-19 | -5.00 | $3.71 | 114047 |
| 2025-03-18 | 0.00 | $3.66 | 125835 |
| 2025-03-17 | -16.67 | $3.50 | 143400 |
| 2025-03-14 | -8.89 | $3.36 | 130000 |
| 2025-03-13 | -28.89 | $3.27 | 157200 |
| 2025-03-12 | -24.44 | $3.29 | 110702 |
| 2025-03-11 | -8.89 | $3.36 | 87806 |
| 2025-03-10 | -35.56 | $3.24 | 144000 |
| 2025-03-07 | -22.22 | $3.30 | 110220 |
| 2025-03-06 | -59.46 | $3.10 | 68100 |
| 2025-03-05 | -91.89 | $2.98 | 111511 |
| 2025-03-04 | -91.67 | $2.99 | 89600 |
| 2025-03-03 | -91.18 | $3.01 | 99733 |
| 2025-02-28 | -63.33 | $3.13 | 91500 |
| 2025-02-27 | -83.33 | $3.07 | 71300 |
| 2025-02-26 | -70.00 | $3.11 | 63716 |
| 2025-02-25 | -83.33 | $3.07 | 174800 |
| 2025-02-24 | -90.00 | $3.05 | 96500 |
| 2025-02-21 | -86.67 | $3.06 | 64215 |
| 2025-02-20 | -73.33 | $3.10 | 40311 |
| 2025-02-19 | -53.33 | $3.16 | 41835 |
| 2025-02-18 | -53.33 | $3.16 | 66016 |
| 2025-02-14 | -43.33 | $3.19 | 52100 |
| 2025-02-13 | -33.33 | $3.22 | 68520 |
| 2025-02-12 | -56.67 | $3.15 | 43324 |
| 2025-02-11 | -33.33 | $3.22 | 75700 |
| 2025-02-10 | -13.33 | $3.28 | 61038 |
| 2025-02-07 | -32.26 | $3.22 | 66200 |
| 2025-02-06 | -38.71 | $3.20 | 72200 |
| 2025-02-05 | -29.03 | $3.23 | 88313 |
| 2025-02-04 | -9.68 | $3.29 | 119041 |
| 2025-02-03 | -9.68 | $3.29 | 181618 |
| 2025-01-31 | -87.18 | $3.06 | 93100 |
| 2025-01-30 | -82.50 | $3.08 | 79600 |
| 2025-01-29 | -50.00 | $3.23 | 49544 |
| 2025-01-28 | -54.55 | $3.21 | 69100 |
| 2025-01-27 | -43.18 | $3.26 | 77109 |
| 2025-01-24 | -47.73 | $3.24 | 66300 |
| 2025-01-23 | -50.00 | $3.23 | 78519 |
| 2025-01-22 | -59.18 | $3.21 | 96033 |
| 2025-01-21 | -50.98 | $3.26 | 60038 |
| 2025-01-17 | -67.80 | $3.20 | 65938 |
| 2025-01-16 | -59.32 | $3.25 | 91700 |
| 2025-01-15 | -64.06 | $3.24 | 93249 |
| 2025-01-14 | -86.96 | $3.10 | 116000 |
| 2025-01-13 | -88.31 | $3.10 | 160003 |
| 2025-01-10 | -97.47 | $3.03 | 142900 |
| 2025-01-08 | -98.53 | $3.13 | 102300 |
| 2025-01-07 | -96.88 | $3.18 | 251700 |
| 2025-01-06 | -96.55 | $3.24 | 101414 |
| 2025-01-03 | -86.21 | $3.30 | 134183 |
| 2025-01-02 | -98.21 | $3.25 | 85100 |
| 2024-12-31 | -95.83 | $3.34 | 228400 |
| 2024-12-30 | -96.00 | $3.34 | 71436 |
| 2024-12-27 | -96.00 | $3.34 | 93800 |
| 2024-12-26 | -88.00 | $3.38 | 78735 |
| 2024-12-24 | -94.00 | $3.35 | 46000 |
| 2024-12-23 | -98.00 | $3.33 | 80505 |
| 2024-12-20 | -95.92 | $3.35 | 245137 |
| 2024-12-19 | -63.79 | $3.45 | 107002 |
| 2024-12-18 | -74.58 | $3.38 | 122600 |
| 2024-12-17 | -52.54 | $3.51 | 92600 |
| 2024-12-16 | -45.76 | $3.55 | 52452 |
| 2024-12-13 | -32.20 | $3.63 | 68800 |
| 2024-12-12 | -27.12 | $3.66 | 104800 |
| 2024-12-11 | -8.47 | $3.77 | 159000 |
| 2024-12-10 | -16.95 | $3.72 | 63849 |
| 2024-12-09 | -23.73 | $3.68 | 95945 |
| 2024-12-06 | -27.12 | $3.66 | 82724 |
| 2024-12-05 | -28.81 | $3.65 | 89028 |
| 2024-12-04 | -21.67 | $3.69 | 104849 |
| 2024-12-03 | -18.92 | $3.68 | 103130 |
| 2024-12-02 | -2.60 | $3.80 | 105500 |
| 2024-11-29 | -11.11 | $3.69 | 72800 |
| 2024-11-27 | -3.17 | $3.66 | 62400 |
| 2024-11-26 | -11.29 | $3.60 | 62110 |
| 2024-11-25 | -16.13 | $3.57 | 119900 |
| 2024-11-22 | 0.00 | $3.53 | 146202 |
| 2024-11-21 | -32.61 | $3.34 | 80818 |
| 2024-11-20 | -52.17 | $3.25 | 76025 |
| 2024-11-19 | -50.00 | $3.26 | 72500 |
| 2024-11-18 | -41.30 | $3.30 | 101455 |
| 2024-11-15 | -30.43 | $3.35 | 100144 |
| 2024-11-14 | -32.61 | $3.34 | 90154 |
| 2024-11-13 | -30.43 | $3.35 | 134900 |
| 2024-11-12 | -26.09 | $3.37 | 149900 |
| 2024-11-11 | -39.13 | $3.31 | 149400 |
| 2024-11-08 | -30.43 | $3.35 | 226018 |
| 2024-11-07 | -18.92 | $3.33 | 109725 |
| 2024-11-06 | -13.51 | $3.35 | 214700 |
| 2024-11-05 | -54.55 | $3.13 | 58912 |
| 2024-11-04 | -72.73 | $3.09 | 58201 |
| 2024-11-01 | -77.27 | $3.08 | 67909 |
| 2024-10-31 | -84.62 | $3.07 | 64105 |
| 2024-10-30 | -57.69 | $3.14 | 68128 |
| 2024-10-29 | -69.23 | $3.11 | 57200 |
| 2024-10-28 | -51.85 | $3.16 | 68016 |
| 2024-10-25 | -88.24 | $3.07 | 102100 |
| 2024-10-24 | -90.91 | $3.07 | 58400 |
| 2024-10-23 | -90.91 | $3.07 | 60100 |
| 2024-10-22 | -100.00 | $3.07 | 83200 |
| 2024-10-21 | -100.00 | $3.07 | 96900 |
| 2024-10-18 | -91.67 | $3.15 | 84600 |
| 2024-10-17 | -79.17 | $3.18 | 69500 |
| 2024-10-16 | -62.50 | $3.22 | 80932 |
| 2024-10-15 | -93.33 | $3.15 | 82500 |
| 2024-10-14 | -90.00 | $3.16 | 45020 |
| 2024-10-11 | -86.67 | $3.17 | 68800 |
| 2024-10-10 | -96.67 | $3.14 | 55600 |
| 2024-10-09 | -90.00 | $3.16 | 48048 |
| 2024-10-08 | -86.67 | $3.17 | 69805 |
| 2024-10-07 | -86.67 | $3.17 | 89600 |
| 2024-10-04 | -60.00 | $3.25 | 171036 |
| 2024-10-03 | -55.88 | $3.24 | 63349 |
| 2024-10-02 | -70.59 | $3.19 | 289230 |
| 2024-10-01 | -47.06 | $3.27 | 39342 |
| 2024-09-30 | -52.27 | $3.30 | 40400 |
| 2024-09-27 | -47.73 | $3.32 | 60500 |
| 2024-09-26 | -70.45 | $3.22 | 93100 |
| 2024-09-25 | -86.36 | $3.15 | 129800 |
| 2024-09-24 | -86.36 | $3.15 | 102500 |
| 2024-09-23 | -77.27 | $3.19 | 71200 |
| 2024-09-20 | -81.82 | $3.17 | 337143 |
| 2024-09-19 | -61.36 | $3.26 | 100300 |
| 2024-09-18 | -52.27 | $3.30 | 59416 |
| 2024-09-17 | -36.36 | $3.37 | 64833 |
| 2024-09-16 | -36.36 | $3.37 | 103428 |
| 2024-09-13 | -77.27 | $3.19 | 102832 |
| 2024-09-12 | -84.09 | $3.16 | 97400 |
| 2024-09-11 | -75.00 | $3.20 | 81506 |
| 2024-09-10 | -68.18 | $3.23 | 40900 |
| 2024-09-09 | -61.36 | $3.26 | 93817 |
| 2024-09-06 | -84.09 | $3.16 | 111071 |
| 2024-09-05 | -77.50 | $3.22 | 82638 |
| 2024-09-04 | -75.61 | $3.22 | 54200 |
| 2024-09-03 | -70.73 | $3.24 | 77044 |
| 2024-08-30 | -7.32 | $3.50 | 59849 |
| 2024-08-29 | -14.63 | $3.47 | 76241 |
| 2024-08-28 | -23.68 | $3.41 | 38000 |
| 2024-08-27 | -48.08 | $3.39 | 29341 |
| 2024-08-26 | -44.23 | $3.41 | 62800 |
| 2024-08-23 | -46.15 | $3.40 | 97100 |
| 2024-08-22 | -65.38 | $3.30 | 42645 |
| 2024-08-21 | -69.23 | $3.28 | 89500 |
| 2024-08-20 | -73.08 | $3.26 | 67049 |
| 2024-08-19 | -55.77 | $3.35 | 87975 |
| 2024-08-16 | -67.31 | $3.29 | 168311 |
| 2024-08-15 | -67.31 | $3.29 | 43215 |
| 2024-08-14 | -84.62 | $3.20 | 30700 |
| 2024-08-13 | -69.23 | $3.28 | 37704 |
| 2024-08-12 | -94.23 | $3.15 | 41400 |
| 2024-08-09 | -84.62 | $3.20 | 64035 |
| 2024-08-08 | -76.92 | $3.24 | 59928 |
| 2024-08-07 | -78.33 | $3.17 | 72900 |
| 2024-08-06 | -73.44 | $3.17 | 64242 |
| 2024-08-05 | -70.59 | $3.16 | 154600 |
| 2024-08-02 | -55.88 | $3.26 | 88139 |
| 2024-08-01 | -48.53 | $3.31 | 86700 |
| 2024-07-31 | -25.00 | $3.47 | 106400 |
| 2024-07-30 | -10.45 | $3.56 | 63500 |
| 2024-07-29 | -15.94 | $3.52 | 55700 |
| 2024-07-26 | -15.49 | $3.52 | 86800 |
| 2024-07-25 | -8.70 | $3.55 | 86220 |
| 2024-07-24 | -15.38 | $3.47 | 103312 |
| 2024-07-23 | -12.31 | $3.49 | 106616 |
| 2024-07-22 | -26.15 | $3.40 | 76600 |
| 2024-07-19 | -32.31 | $3.36 | 109441 |
| 2024-07-18 | -32.31 | $3.36 | 84021 |
| 2024-07-17 | -10.94 | $3.49 | 78400 |
| 2024-07-16 | 0.00 | $3.51 | 121510 |
| 2024-07-15 | -2.63 | $3.29 | 137849 |
| 2024-07-12 | -23.33 | $3.15 | 136340 |
| 2024-07-11 | -43.59 | $3.14 | 172600 |
| 2024-07-10 | -71.79 | $3.03 | 74047 |
| 2024-07-09 | -82.05 | $2.99 | 102005 |
| 2024-07-08 | -76.92 | $3.01 | 59628 |
| 2024-07-05 | -82.05 | $2.99 | 193409 |
| 2024-07-03 | -64.10 | $3.06 | 32400 |
| 2024-07-02 | -64.10 | $3.06 | 64400 |
| 2024-07-01 | -64.10 | $3.06 | 183727 |
| 2024-06-28 | -94.87 | $2.94 | 1.5M |
| 2024-06-27 | -77.42 | $3.07 | 81102 |
| 2024-06-26 | -70.97 | $3.09 | 86536 |
| 2024-06-25 | -87.10 | $3.04 | 67400 |
| 2024-06-24 | -96.77 | $3.01 | 83900 |
| 2024-06-21 | -96.77 | $3.01 | 193400 |
| 2024-06-20 | -87.10 | $3.04 | 95133 |
| 2024-06-18 | -100.00 | $3.06 | 75600 |
| 2024-06-17 | -76.00 | $3.12 | 83800 |
| 2024-06-14 | -84.00 | $3.10 | 128815 |
| 2024-06-13 | -66.67 | $3.17 | 60331 |
| 2024-06-12 | -33.33 | $3.23 | 101200 |
| 2024-06-11 | -36.36 | $3.16 | 97000 |
| 2024-06-10 | -34.29 | $3.16 | 86900 |
| 2024-06-07 | -45.00 | $3.15 | 88402 |
| 2024-06-06 | -53.49 | $3.13 | 125124 |
| 2024-06-05 | -46.67 | $3.17 | 60600 |
| 2024-06-04 | -44.68 | $3.19 | 72300 |
| 2024-06-03 | -53.19 | $3.15 | 67400 |
| 2024-05-31 | -45.83 | $3.19 | 88100 |
| 2024-05-30 | -37.50 | $3.23 | 128200 |
| 2024-05-29 | -54.17 | $3.15 | 97344 |
| 2024-05-28 | -58.49 | $3.15 | 96500 |
| 2024-05-24 | -59.65 | $3.16 | 72100 |
| 2024-05-23 | -62.71 | $3.15 | 97733 |
| 2024-05-22 | -61.02 | $3.16 | 79644 |
| 2024-05-21 | -62.50 | $3.17 | 114700 |
| 2024-05-20 | -69.01 | $3.15 | 102335 |
| 2024-05-17 | -72.97 | $3.13 | 114100 |
| 2024-05-16 | -72.15 | $3.15 | 112500 |
| 2024-05-15 | -77.22 | $3.11 | 123326 |
| 2024-05-14 | -74.68 | $3.13 | 174200 |
| 2024-05-13 | -97.67 | $2.95 | 157002 |
| 2024-05-10 | -94.05 | $3.00 | 256715 |
| 2024-05-09 | -100.00 | $3.30 | 183357 |
| 2024-05-08 | -98.33 | $3.33 | 75100 |
| 2024-05-07 | -91.80 | $3.37 | 116790 |
| 2024-05-06 | -94.20 | $3.36 | 143600 |
| 2024-05-03 | -97.14 | $3.34 | 118021 |
| 2024-05-02 | -94.87 | $3.36 | 98200 |
| 2024-05-01 | -97.59 | $3.34 | 120901 |
| 2024-04-30 | -97.59 | $3.37 | 188612 |
| 2024-04-29 | -96.05 | $3.45 | 133800 |
| 2024-04-26 | -97.33 | $3.45 | 152541 |
| 2024-04-25 | -98.57 | $3.49 | 198437 |
| 2024-04-24 | -97.14 | $3.50 | 111400 |
| 2024-04-23 | -92.54 | $3.56 | 72359 |
| 2024-04-22 | -88.06 | $3.59 | 86708 |
| 2024-04-19 | -86.57 | $3.60 | 305436 |
| 2024-04-18 | -80.60 | $3.64 | 110500 |
| 2024-04-17 | -79.10 | $3.65 | 123605 |
| 2024-04-16 | -98.04 | $3.68 | 66600 |
| 2024-04-15 | -82.35 | $3.76 | 121128 |
| 2024-04-12 | -96.08 | $3.69 | 102100 |
| 2024-04-11 | -91.67 | $3.85 | 68942 |
| 2024-04-10 | -87.88 | $3.89 | 123943 |
| 2024-04-09 | -65.71 | $3.99 | 103744 |
| 2024-04-08 | -90.48 | $3.91 | 66122 |
| 2024-04-05 | -69.05 | $4.00 | 48900 |
| 2024-04-04 | -60.78 | $4.07 | 75400 |
| 2024-04-03 | -58.82 | $4.08 | 153415 |
| 2024-04-02 | -58.82 | $4.08 | 111100 |
| 2024-04-01 | -76.47 | $3.99 | 150027 |
| 2024-03-28 | -67.92 | $4.04 | 107922 |
| 2024-03-27 | -69.81 | $4.03 | 52231 |
| 2024-03-26 | -75.47 | $4.00 | 99700 |
| 2024-03-25 | -64.15 | $4.06 | 80700 |
| 2024-03-22 | -67.92 | $4.04 | 72100 |
| 2024-03-21 | -54.72 | $4.11 | 71222 |
| 2024-03-20 | -67.92 | $4.04 | 210500 |
| 2024-03-19 | -80.00 | $4.00 | 83300 |
| 2024-03-18 | -92.45 | $3.94 | 110000 |
| 2024-03-15 | -73.68 | $4.05 | 293900 |
| 2024-03-14 | -100.00 | $3.91 | 147300 |
| 2024-03-13 | -98.11 | $3.97 | 110650 |
| 2024-03-12 | -69.81 | $4.12 | 156030 |
| 2024-03-11 | -48.15 | $4.24 | 81546 |
| 2024-03-08 | -53.70 | $4.21 | 124223 |
| 2024-03-07 | -31.58 | $4.38 | 151846 |
| 2024-03-06 | -84.62 | $4.18 | 55700 |
| 2024-03-05 | -88.64 | $4.17 | 54600 |
| 2024-03-04 | -79.55 | $4.21 | 50432 |
| 2024-03-01 | -56.52 | $4.32 | 93807 |
| 2024-02-29 | -57.14 | $4.33 | 132600 |
| 2024-02-28 | -86.27 | $4.19 | 84744 |
| 2024-02-27 | -63.16 | $4.33 | 103100 |
| 2024-02-26 | -81.25 | $4.24 | 79400 |
| 2024-02-23 | -77.14 | $4.28 | 47133 |
| 2024-02-22 | -81.43 | $4.25 | 161222 |
| 2024-02-21 | -70.00 | $4.33 | 50514 |
| 2024-02-20 | -68.57 | $4.34 | 112400 |
| 2024-02-16 | -54.29 | $4.44 | 103210 |
| 2024-02-15 | -54.29 | $4.44 | 110925 |
| 2024-02-14 | -72.86 | $4.31 | 126802 |
| 2024-02-13 | -95.71 | $4.15 | 133600 |
| 2024-02-12 | -70.59 | $4.46 | 146500 |
| 2024-02-09 | -90.20 | $4.36 | 89600 |
| 2024-02-08 | -84.31 | $4.39 | 59815 |
| 2024-02-07 | -76.47 | $4.43 | 53000 |
| 2024-02-06 | -70.59 | $4.46 | 95500 |
| 2024-02-05 | -74.51 | $4.44 | 68031 |
| 2024-02-02 | -68.63 | $4.47 | 76700 |
| 2024-02-01 | -47.06 | $4.58 | 89300 |
| 2024-01-31 | -78.43 | $4.42 | 84048 |
| 2024-01-30 | -35.29 | $4.64 | 32533 |
| 2024-01-29 | -21.57 | $4.71 | 59449 |
| 2024-01-26 | -35.71 | $4.67 | 50800 |
| 2024-01-25 | -29.85 | $4.78 | 116300 |
| 2024-01-24 | -65.67 | $4.54 | 62342 |
| 2024-01-23 | -74.63 | $4.48 | 80707 |
| 2024-01-22 | -62.69 | $4.56 | 53500 |
| 2024-01-19 | -83.58 | $4.42 | 36400 |
| 2024-01-18 | -82.09 | $4.43 | 63900 |
| 2024-01-17 | -95.52 | $4.34 | 34900 |
| 2024-01-16 | -98.33 | $4.39 | 49700 |
| 2024-01-12 | -77.97 | $4.52 | 59042 |
| 2024-01-11 | -69.44 | $4.48 | 63100 |
| 2024-01-10 | -67.12 | $4.49 | 62100 |
| 2024-01-09 | -68.49 | $4.48 | 63845 |
| 2024-01-08 | -56.16 | $4.57 | 35921 |
| 2024-01-05 | -54.79 | $4.58 | 122044 |
| 2024-01-04 | -60.27 | $4.54 | 61900 |
| 2024-01-03 | -60.27 | $4.54 | 106914 |
| 2024-01-02 | -42.47 | $4.67 | 66301 |
| 2023-12-29 | -32.53 | $4.71 | 94100 |
| 2023-12-28 | -24.10 | $4.78 | 58700 |
| 2023-12-27 | -15.66 | $4.85 | 77400 |
| 2023-12-26 | -3.75 | $4.92 | 77600 |
| 2023-12-22 | -18.92 | $4.75 | 89400 |
| 2023-12-21 | -20.27 | $4.74 | 82610 |
| 2023-12-20 | -22.97 | $4.72 | 99631 |
| 2023-12-19 | -31.08 | $4.66 | 162300 |
| 2023-12-18 | -7.46 | $4.77 | 160900 |
| 2023-12-15 | -6.25 | $4.75 | 200900 |
| 2023-12-14 | -18.75 | $4.54 | 134723 |
| 2023-12-13 | -52.08 | $4.38 | 377031 |
| 2023-12-12 | -75.00 | $4.27 | 93800 |
| 2023-12-11 | -43.40 | $4.40 | 72512 |
| 2023-12-08 | -15.09 | $4.55 | 66246 |
| 2023-12-07 | -10.20 | $4.54 | 106800 |
| 2023-12-06 | -36.00 | $4.41 | 99100 |
| 2023-12-05 | -26.09 | $4.43 | 45400 |
| 2023-12-04 | -8.70 | $4.51 | 43247 |
| 2023-12-01 | -41.30 | $4.36 | 71900 |
| 2023-11-30 | -79.59 | $4.16 | 74245 |
| 2023-11-29 | -49.09 | $4.28 | 47100 |
| 2023-11-28 | -42.11 | $4.31 | 40800 |
| 2023-11-27 | -37.93 | $4.33 | 34800 |
| 2023-11-24 | -31.03 | $4.37 | 20106 |
| 2023-11-22 | -36.21 | $4.34 | 29504 |
| 2023-11-21 | -32.76 | $4.36 | 53218 |
| 2023-11-20 | -10.34 | $4.49 | 60018 |
| 2023-11-17 | -31.03 | $4.37 | 86601 |
| 2023-11-16 | -34.48 | $4.35 | 49400 |
| 2023-11-15 | -22.41 | $4.42 | 80432 |
| 2023-11-14 | -1.89 | $4.49 | 86910 |
| 2023-11-13 | -40.48 | $4.22 | 59800 |
| 2023-11-10 | -47.62 | $4.19 | 47135 |
| 2023-11-09 | -52.38 | $4.17 | 57500 |
| 2023-11-08 | -51.11 | $4.19 | 36344 |
| 2023-11-07 | -67.27 | $4.15 | 68300 |
| 2023-11-06 | -57.89 | $4.21 | 66001 |
| 2023-11-03 | -40.35 | $4.31 | 78600 |
| 2023-11-02 | -73.68 | $4.12 | 53049 |
| 2023-11-01 | -82.46 | $4.07 | 54728 |
| 2023-10-31 | -84.21 | $4.06 | 71100 |
| 2023-10-30 | -89.47 | $4.03 | 62810 |
| 2023-10-27 | -96.49 | $3.99 | 46000 |
| 2023-10-26 | -79.25 | $4.12 | 66200 |
| 2023-10-25 | -96.23 | $4.03 | 42900 |
| 2023-10-24 | -89.58 | $4.11 | 51147 |
| 2023-10-23 | -95.45 | $4.12 | 46100 |
| 2023-10-20 | -94.74 | $4.18 | 73300 |
| 2023-10-19 | -94.29 | $4.21 | 51606 |
| 2023-10-18 | -91.43 | $4.22 | 47100 |
| 2023-10-17 | -71.11 | $4.32 | 56700 |
| 2023-10-16 | -68.89 | $4.33 | 46536 |
| 2023-10-13 | -95.65 | $4.21 | 109023 |
| 2023-10-12 | -85.71 | $4.31 | 47641 |
| 2023-10-11 | -61.36 | $4.42 | 52331 |
| 2023-10-10 | -54.00 | $4.48 | 69545 |
| 2023-10-09 | -62.26 | $4.45 | 52000 |
| 2023-10-06 | -63.33 | $4.47 | 66200 |
| 2023-10-05 | -61.54 | $4.50 | 111800 |
| 2023-10-04 | -76.39 | $4.42 | 75149 |
| 2023-10-03 | -93.06 | $4.30 | 96400 |
| 2023-10-02 | -96.00 | $4.28 | 87700 |
| 2023-09-29 | -92.71 | $4.38 | 98300 |
| 2023-09-28 | -98.10 | $4.33 | 60738 |
| 2023-09-27 | -99.00 | $4.37 | 67230 |
| 2023-09-26 | -91.00 | $4.45 | 66800 |
| 2023-09-25 | -90.00 | $4.46 | 73800 |
| 2023-09-22 | -96.00 | $4.40 | 103200 |
| 2023-09-21 | -95.88 | $4.43 | 100024 |
| 2023-09-20 | -93.48 | $4.50 | 85504 |
| 2023-09-19 | -89.13 | $4.54 | 126948 |
| 2023-09-18 | -98.88 | $4.48 | 114517 |
| 2023-09-15 | -98.70 | $4.60 | 293008 |
| 2023-09-14 | -94.59 | $4.66 | 141910 |
| 2023-09-13 | -97.30 | $4.64 | 97100 |
| 2023-09-12 | -100.00 | $4.69 | 82300 |
| 2023-09-11 | -96.77 | $4.76 | 82206 |
| 2023-09-08 | -88.71 | $4.81 | 57900 |
| 2023-09-07 | -82.26 | $4.85 | 227603 |
| 2023-09-06 | -64.52 | $4.96 | 155000 |
| 2023-09-05 | -64.52 | $4.96 | 195317 |
| 2023-09-01 | -43.55 | $5.09 | 126947 |
| 2023-08-31 | -25.81 | $5.20 | 275600 |
| 2023-08-30 | -43.33 | $5.08 | 128747 |
| 2023-08-29 | -53.33 | $5.02 | 288227 |
| 2023-08-28 | -61.67 | $4.97 | 118600 |
| 2023-08-25 | -63.33 | $4.96 | 75400 |
| 2023-08-24 | -61.67 | $4.97 | 54033 |
| 2023-08-23 | -41.67 | $5.09 | 148340 |
| 2023-08-22 | -65.00 | $4.95 | 114241 |
| 2023-08-21 | -86.67 | $4.82 | 205500 |
| 2023-08-18 | -95.56 | $4.91 | 78662 |
| 2023-08-17 | -95.12 | $4.96 | 108500 |
| 2023-08-16 | -93.02 | $5.01 | 68800 |
| 2023-08-15 | -64.71 | $5.16 | 81000 |
| 2023-08-14 | -54.90 | $5.21 | 146413 |
| 2023-08-11 | -45.10 | $5.26 | 105242 |
| 2023-08-10 | -47.06 | $5.25 | 181922 |
| 2023-08-09 | -47.06 | $5.25 | 76137 |
| 2023-08-08 | -58.82 | $5.19 | 151309 |
| 2023-08-07 | -78.43 | $5.09 | 225700 |
| 2023-08-04 | -64.71 | $5.16 | 126700 |
| 2023-08-03 | -43.14 | $5.27 | 225929 |
| 2023-08-02 | -86.27 | $5.05 | 101327 |
| 2023-08-01 | -64.71 | $5.16 | 61300 |
| 2023-07-31 | -66.67 | $5.15 | 235100 |
| 2023-07-28 | -66.67 | $5.15 | 107900 |
| 2023-07-27 | -84.31 | $5.06 | 218508 |
| 2023-07-26 | -43.14 | $5.27 | 78184 |
| 2023-07-25 | -52.94 | $5.22 | 78708 |
| 2023-07-24 | -58.82 | $5.19 | 165748 |
| 2023-07-21 | -83.82 | $5.11 | 93607 |
| 2023-07-20 | -56.94 | $5.31 | 138116 |
| 2023-07-19 | -48.05 | $5.40 | 83700 |
| 2023-07-18 | -40.00 | $5.48 | 144500 |
| 2023-07-17 | -59.77 | $5.35 | 198100 |
| 2023-07-14 | -59.77 | $5.35 | 96200 |
| 2023-07-13 | -55.17 | $5.39 | 94502 |
| 2023-07-12 | -55.17 | $5.39 | 108036 |
| 2023-07-11 | -64.37 | $5.31 | 90900 |
| 2023-07-10 | -71.26 | $5.25 | 210110 |
| 2023-07-07 | -66.67 | $5.29 | 201311 |
| 2023-07-06 | -74.71 | $5.22 | 135045 |
| 2023-07-05 | -75.86 | $5.21 | 92028 |
| 2023-07-03 | -62.07 | $5.33 | 96211 |
| 2023-06-30 | -58.62 | $5.36 | 114059 |
| 2023-06-29 | -59.77 | $5.35 | 93600 |
| 2023-06-28 | -71.26 | $5.25 | 121714 |
| 2023-06-27 | -87.36 | $5.11 | 212300 |
| 2023-06-26 | -89.66 | $5.09 | 290330 |
| 2023-06-23 | -30.59 | $5.61 | 514138 |
| 2023-06-22 | -20.00 | $5.70 | 318600 |
| 2023-06-21 | -18.82 | $5.71 | 175538 |
| 2023-06-20 | -23.53 | $5.67 | 197800 |
| 2023-06-16 | -2.35 | $5.85 | 721220 |
| 2023-06-15 | -33.33 | $5.32 | 168007 |
| 2023-06-14 | -35.56 | $5.31 | 174700 |
| 2023-06-13 | -40.00 | $5.29 | 122100 |
| 2023-06-12 | -66.67 | $5.17 | 78500 |
| 2023-06-09 | -64.44 | $5.18 | 65403 |
| 2023-06-08 | -44.44 | $5.27 | 139300 |
| 2023-06-07 | -40.00 | $5.29 | 218050 |
| 2023-06-06 | -49.09 | $5.20 | 79200 |
| 2023-06-05 | -58.18 | $5.15 | 152100 |
| 2023-06-02 | -49.09 | $5.20 | 171973 |
| 2023-06-01 | -74.55 | $5.06 | 115700 |
| 2023-05-31 | -67.27 | $5.10 | 67348 |
| 2023-05-30 | -70.91 | $5.08 | 67400 |
| 2023-05-26 | -61.82 | $5.13 | 80906 |
| 2023-05-25 | -72.73 | $5.07 | 104500 |
| 2023-05-24 | -62.71 | $5.10 | 97300 |
| 2023-05-23 | -45.90 | $5.19 | 151520 |
| 2023-05-22 | -16.13 | $5.37 | 180800 |
| 2023-05-19 | -14.52 | $5.38 | 94500 |
| 2023-05-18 | -13.33 | $5.37 | 122300 |
| 2023-05-17 | -4.44 | $5.28 | 142617 |
| 2023-05-16 | -28.89 | $5.17 | 55030 |
| 2023-05-15 | -24.44 | $5.19 | 94123 |
| 2023-05-12 | -40.00 | $5.12 | 65130 |
| 2023-05-11 | -46.67 | $5.09 | 128222 |
| 2023-05-10 | -13.33 | $5.24 | 102215 |
| 2023-05-09 | -32.50 | $5.12 | 117115 |
| 2023-05-08 | -64.29 | $5.00 | 176152 |
| 2023-05-05 | -64.29 | $5.00 | 96842 |
| 2023-05-04 | -66.67 | $4.99 | 115813 |
| 2023-05-03 | -45.24 | $5.08 | 131100 |
| 2023-05-02 | -50.00 | $5.06 | 75827 |
| 2023-05-01 | -33.33 | $5.13 | 68700 |
| 2023-04-28 | -42.86 | $5.09 | 86129 |
| 2023-04-27 | -71.43 | $4.97 | 126200 |
| 2023-04-26 | -80.95 | $4.93 | 89400 |
| 2023-04-25 | -92.86 | $4.88 | 55943 |
| 2023-04-24 | -89.74 | $4.92 | 89100 |
| 2023-04-21 | -50.00 | $5.03 | 131800 |
| 2023-04-20 | -45.00 | $5.00 | 91814 |
| 2023-04-19 | -40.00 | $5.03 | 89406 |
| 2023-04-18 | -36.67 | $5.05 | 98119 |
| 2023-04-17 | -20.90 | $5.13 | 94490 |
| 2023-04-14 | -26.87 | $5.09 | 83832 |
| 2023-04-13 | -14.93 | $5.17 | 59409 |
| 2023-04-12 | -19.40 | $5.14 | 58239 |
| 2023-04-11 | -25.37 | $5.10 | 134107 |
| 2023-04-10 | -12.50 | $5.09 | 103900 |
| 2023-04-06 | -40.00 | $5.08 | 66100 |
| 2023-04-05 | -48.75 | $5.01 | 98007 |
| 2023-04-04 | -51.81 | $5.00 | 67200 |
| 2023-04-03 | -41.86 | $5.10 | 63724 |
| 2023-03-31 | -43.02 | $5.09 | 115000 |
| 2023-03-30 | -51.16 | $5.02 | 82400 |
| 2023-03-29 | -50.00 | $5.03 | 128027 |
| 2023-03-28 | -44.19 | $5.08 | 147817 |
| 2023-03-27 | -50.00 | $5.03 | 113300 |
| 2023-03-24 | -59.30 | $4.95 | 114500 |
| 2023-03-23 | -70.93 | $4.85 | 91800 |
| 2023-03-22 | -86.05 | $4.72 | 121119 |
| 2023-03-21 | -66.28 | $4.89 | 116600 |
| 2023-03-20 | -96.51 | $4.63 | 129919 |
| 2023-03-17 | -96.43 | $4.65 | 251900 |
| 2023-03-16 | -73.33 | $4.92 | 112700 |
| 2023-03-15 | -81.43 | $4.90 | 372700 |
| 2023-03-14 | -72.60 | $4.97 | 237110 |
| 2023-03-13 | -76.47 | $4.97 | 109127 |
| 2023-03-10 | -93.94 | $5.00 | 192913 |
| 2023-03-09 | -48.39 | $5.32 | 123601 |
| 2023-03-08 | -40.32 | $5.37 | 137680 |
| 2023-03-07 | -38.71 | $5.38 | 105600 |
| 2023-03-06 | -48.39 | $5.32 | 205000 |
| 2023-03-03 | -43.55 | $5.35 | 92500 |
| 2023-03-02 | -48.44 | $5.33 | 104500 |
| 2023-03-01 | -56.25 | $5.28 | 94700 |
| 2023-02-28 | -57.81 | $5.27 | 139800 |
| 2023-02-27 | -59.38 | $5.26 | 79800 |
| 2023-02-24 | -79.69 | $5.13 | 148100 |
| 2023-02-23 | -79.69 | $5.13 | 206700 |
| 2023-02-22 | -89.71 | $5.03 | 172000 |
| 2023-02-21 | -55.88 | $5.26 | 89700 |
| 2023-02-17 | -32.35 | $5.42 | 123500 |
| 2023-02-16 | -42.65 | $5.35 | 116800 |
| 2023-02-15 | -33.82 | $5.41 | 57327 |
| 2023-02-14 | -35.29 | $5.40 | 165849 |
| 2023-02-13 | -23.53 | $5.48 | 180500 |
| 2023-02-10 | -20.59 | $5.50 | 238700 |
| 2023-02-09 | -45.59 | $5.33 | 135200 |
| 2023-02-08 | -48.65 | $5.28 | 101526 |
| 2023-02-07 | -27.91 | $5.40 | 79717 |
| 2023-02-06 | -40.00 | $5.28 | 163040 |
| 2023-02-03 | -14.29 | $5.50 | 104323 |
| 2023-02-02 | -2.02 | $5.62 | 307100 |
| 2023-02-01 | -11.69 | $5.33 | 170737 |
| 2023-01-31 | -13.95 | $5.24 | 121400 |
| 2023-01-30 | -33.72 | $5.07 | 138532 |
| 2023-01-27 | -18.60 | $5.20 | 92800 |
| 2023-01-26 | -14.85 | $5.21 | 109529 |
| 2023-01-25 | -19.80 | $5.16 | 156800 |
| 2023-01-24 | -21.57 | $5.14 | 105709 |
| 2023-01-23 | -10.38 | $5.25 | 153937 |
| 2023-01-20 | -20.75 | $5.14 | 120500 |
| 2023-01-19 | -20.66 | $5.11 | 143016 |
| 2023-01-18 | -17.36 | $5.15 | 227500 |
| 2023-01-17 | -4.27 | $5.27 | 99603 |
| 2023-01-13 | -3.67 | $5.20 | 143942 |
| 2023-01-12 | -1.94 | $5.16 | 99700 |
| 2023-01-11 | -17.65 | $4.99 | 353500 |
| 2023-01-10 | -26.47 | $4.90 | 82413 |
| 2023-01-09 | -35.29 | $4.81 | 175026 |
| 2023-01-06 | -35.45 | $4.86 | 147727 |
| 2023-01-05 | -49.56 | $4.72 | 150923 |
| 2023-01-04 | -49.56 | $4.72 | 338832 |
| 2023-01-03 | -58.33 | $4.65 | 234500 |
| 2022-12-30 | -62.50 | $4.60 | 116741 |
| 2022-12-29 | -61.65 | $4.66 | 132900 |
| 2022-12-28 | -75.19 | $4.48 | 385405 |
| 2022-12-27 | -63.16 | $4.64 | 209144 |
| 2022-12-23 | -69.17 | $4.56 | 355411 |
| 2022-12-22 | -83.46 | $4.37 | 214400 |
| 2022-12-21 | -82.71 | $4.38 | 754124 |
| 2022-12-20 | -91.85 | $4.26 | 980500 |
| 2022-12-19 | -98.47 | $4.35 | 115324 |
| 2022-12-16 | -91.37 | $4.52 | 305100 |
| 2022-12-15 | -97.48 | $4.63 | 145239 |
| 2022-12-14 | -80.20 | $4.98 | 249037 |
| 2022-12-13 | -79.21 | $4.99 | 551024 |
| 2022-12-12 | -98.02 | $4.80 | 201400 |
| 2022-12-09 | -93.02 | $4.99 | 208943 |
| 2022-12-08 | -95.95 | $5.08 | 105900 |
| 2022-12-07 | -89.19 | $5.13 | 118100 |
| 2022-12-06 | -70.89 | $5.23 | 164700 |
| 2022-12-05 | -51.89 | $5.24 | 138315 |
| 2022-12-02 | -42.64 | $5.24 | 89801 |
| 2022-12-01 | -31.01 | $5.39 | 84312 |
| 2022-11-30 | -33.33 | $5.36 | 125400 |
| 2022-11-29 | -44.96 | $5.21 | 118300 |
| 2022-11-28 | -30.23 | $5.40 | 114500 |
| 2022-11-25 | -33.33 | $5.36 | 44900 |
| 2022-11-23 | -41.86 | $5.25 | 207242 |
| 2022-11-22 | -37.21 | $5.31 | 165533 |
| 2022-11-21 | -24.81 | $5.47 | 135800 |
| 2022-11-18 | -17.05 | $5.57 | 162800 |
| 2022-11-17 | -15.50 | $5.59 | 106005 |
| 2022-11-16 | -13.95 | $5.61 | 87300 |
| 2022-11-15 | -0.79 | $5.75 | 173900 |
| 2022-11-14 | -18.03 | $5.50 | 363005 |
| 2022-11-11 | -5.93 | $5.61 | 170828 |
| 2022-11-10 | 0.00 | $5.68 | 275400 |
| 2022-11-09 | -39.45 | $5.16 | 353500 |
| 2022-11-08 | -41.28 | $5.14 | 161617 |
| 2022-11-07 | -50.46 | $5.04 | 205600 |
| 2022-11-04 | -77.06 | $4.75 | 289600 |
| 2022-11-03 | -52.83 | $5.03 | 145500 |
| 2022-11-02 | -33.02 | $5.24 | 126596 |
| 2022-11-01 | -10.38 | $5.48 | 136600 |
| 2022-10-31 | -15.09 | $5.43 | 141732 |
| 2022-10-28 | -4.72 | $5.54 | 104633 |
| 2022-10-27 | -8.00 | $5.45 | 109500 |
| 2022-10-26 | -5.68 | $5.36 | 110500 |
| 2022-10-25 | -3.90 | $5.27 | 116400 |
| 2022-10-24 | -37.68 | $4.96 | 73100 |
| 2022-10-21 | -36.23 | $4.97 | 97300 |
| 2022-10-20 | -57.97 | $4.82 | 75730 |
| 2022-10-19 | -50.72 | $4.87 | 109900 |
| 2022-10-18 | -49.33 | $4.91 | 86417 |
| 2022-10-17 | -38.16 | $5.00 | 115638 |
| 2022-10-14 | -65.38 | $4.80 | 97600 |
| 2022-10-13 | -56.41 | $4.87 | 191230 |
| 2022-10-12 | -87.67 | $4.72 | 84716 |
| 2022-10-11 | -89.86 | $4.74 | 54403 |
| 2022-10-10 | -78.41 | $4.86 | 98600 |
| 2022-10-07 | -89.00 | $4.78 | 63600 |
| 2022-10-06 | -73.00 | $4.94 | 73000 |
| 2022-10-05 | -66.00 | $5.01 | 96108 |
| 2022-10-04 | -58.00 | $5.09 | 141326 |
| 2022-10-03 | -69.00 | $4.98 | 95300 |
| 2022-09-30 | -91.59 | $4.76 | 105245 |
| 2022-09-29 | -90.74 | $4.77 | 107132 |
| 2022-09-28 | -87.50 | $4.83 | 90900 |
| 2022-09-27 | -97.10 | $4.72 | 121100 |
| 2022-09-26 | -96.43 | $4.77 | 100200 |
| 2022-09-23 | -95.10 | $4.85 | 158200 |
| 2022-09-22 | -99.31 | $4.92 | 102002 |
| 2022-09-21 | -97.79 | $5.03 | 204600 |
| 2022-09-20 | -92.25 | $5.17 | 107913 |
| 2022-09-19 | -81.40 | $5.31 | 124307 |
| 2022-09-16 | -86.29 | $5.29 | 456500 |
| 2022-09-15 | -83.87 | $5.32 | 209700 |
| 2022-09-14 | -96.55 | $5.24 | 127046 |
| 2022-09-13 | -97.17 | $5.33 | 141823 |
| 2022-09-12 | -65.09 | $5.67 | 104900 |
| 2022-09-09 | -76.42 | $5.55 | 105200 |
| 2022-09-08 | -83.96 | $5.47 | 132349 |
| 2022-09-07 | -75.47 | $5.56 | 363000 |
| 2022-09-06 | -92.23 | $5.44 | 325600 |
| 2022-09-02 | -97.96 | $5.60 | 238100 |
| 2022-09-01 | -95.83 | $5.69 | 295900 |
| 2022-08-31 | -99.01 | $5.77 | 148935 |
| 2022-08-30 | -97.93 | $5.87 | 210100 |
| 2022-08-29 | -93.51 | $6.03 | 128300 |
| 2022-08-26 | -92.43 | $6.05 | 110400 |
| 2022-08-25 | -82.16 | $6.24 | 228600 |
| 2022-08-24 | -90.81 | $6.08 | 205826 |
| 2022-08-23 | -90.27 | $6.09 | 146900 |
| 2022-08-22 | -88.11 | $6.13 | 129500 |
| 2022-08-19 | -84.32 | $6.20 | 177100 |
| 2022-08-18 | -80.54 | $6.27 | 222400 |
| 2022-08-17 | -89.19 | $6.11 | 197600 |
| 2022-08-16 | -80.00 | $6.28 | 234815 |
| 2022-08-15 | -84.86 | $6.19 | 229300 |
| 2022-08-12 | -89.73 | $6.10 | 203826 |
| 2022-08-11 | -99.45 | $5.95 | 221185 |
| 2022-08-10 | -99.43 | $6.02 | 326582 |
| 2022-08-09 | -96.53 | $6.09 | 305933 |
| 2022-08-08 | -94.67 | $6.34 | 1.0M |
| 2022-08-05 | -9.62 | $7.66 | 253757 |
| 2022-08-04 | -35.58 | $7.39 | 218811 |
| 2022-08-03 | -10.58 | $7.65 | 146100 |
| 2022-08-02 | -8.42 | $7.59 | 160225 |
| 2022-08-01 | -4.59 | $7.54 | 105328 |
| 2022-07-29 | -3.67 | $7.46 | 137938 |
| 2022-07-28 | -0.88 | $7.49 | 106500 |
| 2022-07-27 | -1.89 | $7.40 | 145500 |
| 2022-07-26 | -15.38 | $7.13 | 110921 |
| 2022-07-25 | -14.89 | $7.13 | 83808 |
| 2022-07-22 | -10.61 | $7.13 | 155643 |
| 2022-07-21 | -4.48 | $7.16 | 122222 |
| 2022-07-20 | -1.50 | $7.19 | 148600 |
| 2022-07-19 | -6.06 | $7.10 | 204600 |
| 2022-07-18 | -20.83 | $6.87 | 178000 |
| 2022-07-15 | -20.36 | $6.83 | 210300 |
| 2022-07-14 | -25.75 | $6.74 | 221539 |
| 2022-07-13 | -22.16 | $6.80 | 350000 |
| 2022-07-12 | -2.91 | $7.12 | 480606 |
| 2022-07-11 | -20.35 | $6.82 | 209023 |
| 2022-07-08 | -8.14 | $7.03 | 228400 |
| 2022-07-07 | -9.30 | $7.01 | 562500 |
| 2022-07-06 | -11.41 | $6.77 | 393319 |
| 2022-07-05 | -1.35 | $6.91 | 347149 |
| 2022-07-01 | -2.96 | $6.76 | 226000 |
| 2022-06-30 | -2.96 | $6.76 | 517238 |
| 2022-06-29 | -20.74 | $6.52 | 364600 |
| 2022-06-28 | -10.37 | $6.66 | 700403 |
| 2022-06-27 | -12.03 | $6.62 | 504100 |
| 2022-06-24 | -33.83 | $6.33 | 7.7M |
| 2022-06-23 | -60.90 | $5.97 | 383400 |
| 2022-06-22 | -59.40 | $5.99 | 569100 |
| 2022-06-21 | -61.65 | $5.96 | 661300 |
| 2022-06-17 | -69.17 | $5.86 | 393400 |
| 2022-06-16 | -78.20 | $5.74 | 410504 |
| 2022-06-15 | -73.68 | $5.80 | 351700 |
| 2022-06-14 | -73.68 | $5.80 | 253900 |
| 2022-06-13 | -94.74 | $5.52 | 315800 |
| 2022-06-10 | -84.30 | $5.76 | 215349 |
| 2022-06-09 | -85.95 | $5.74 | 403802 |
| 2022-06-08 | -100.00 | $5.73 | 368737 |
| 2022-06-07 | -77.78 | $6.01 | 745741 |
| 2022-06-06 | -38.89 | $6.36 | 299341 |
| 2022-06-03 | -28.70 | $6.47 | 193700 |
| 2022-06-02 | -10.19 | $6.67 | 162044 |
| 2022-06-01 | -14.02 | $6.62 | 413317 |
| 2022-05-31 | -30.84 | $6.44 | 239300 |
| 2022-05-27 | -21.50 | $6.54 | 158126 |
| 2022-05-26 | -42.99 | $6.31 | 250324 |
| 2022-05-25 | -73.83 | $5.98 | 189300 |
| 2022-05-24 | -85.98 | $5.85 | 244616 |
| 2022-05-23 | -53.27 | $6.20 | 1.4M |
| 2022-05-20 | -49.53 | $6.24 | 151139 |
| 2022-05-19 | -48.60 | $6.25 | 157926 |
| 2022-05-18 | -45.95 | $6.30 | 141500 |
| 2022-05-17 | -30.09 | $6.49 | 208000 |
| 2022-05-16 | -46.02 | $6.31 | 223600 |
| 2022-05-13 | -46.02 | $6.31 | 505700 |
| 2022-05-12 | -32.74 | $6.46 | 374400 |
| 2022-05-11 | -49.56 | $6.27 | 579508 |
| 2022-05-10 | -54.87 | $6.21 | 509618 |
| 2022-05-09 | -93.81 | $5.77 | 424744 |
| 2022-05-06 | -81.98 | $5.92 | 562812 |
| 2022-05-05 | -90.32 | $5.99 | 1.1M |
| 2022-05-04 | -70.59 | $6.23 | 194600 |
| 2022-05-03 | -79.57 | $6.18 | 264950 |
| 2022-05-02 | -65.14 | $6.37 | 1.0M |
| 2022-04-29 | -74.31 | $6.27 | 296900 |
| 2022-04-28 | -71.56 | $6.30 | 367662 |
| 2022-04-27 | -98.20 | $6.06 | 151946 |
| 2022-04-26 | -97.39 | $6.10 | 155415 |
| 2022-04-25 | -84.91 | $6.32 | 201403 |
| 2022-04-22 | -83.48 | $6.35 | 195500 |
| 2022-04-21 | -66.42 | $6.61 | 143121 |
| 2022-04-20 | -58.96 | $6.71 | 176018 |
| 2022-04-19 | -64.93 | $6.63 | 300216 |
| 2022-04-18 | -96.30 | $6.21 | 351943 |
| 2022-04-14 | -85.47 | $6.68 | 198200 |
| 2022-04-13 | -87.18 | $6.66 | 148800 |
| 2022-04-12 | -90.60 | $6.62 | 205516 |
| 2022-04-11 | -94.87 | $6.57 | 282505 |
| 2022-04-08 | -90.52 | $6.63 | 139600 |
| 2022-04-07 | -81.03 | $6.74 | 158400 |
| 2022-04-06 | -78.45 | $6.77 | 210700 |
| 2022-04-05 | -76.72 | $6.79 | 168244 |
| 2022-04-04 | -62.07 | $6.96 | 199632 |
| 2022-04-01 | -69.83 | $6.87 | 290800 |
| 2022-03-31 | -75.00 | $6.81 | 447526 |
| 2022-03-30 | -65.32 | $6.95 | 271900 |
| 2022-03-29 | -46.77 | $7.18 | 328100 |
| 2022-03-28 | -70.16 | $6.89 | 483100 |
| 2022-03-25 | -78.23 | $6.79 | 880035 |
| 2022-03-24 | -27.42 | $7.42 | 276226 |
| 2022-03-23 | -45.24 | $7.19 | 269400 |
| 2022-03-22 | -26.98 | $7.42 | 203347 |
| 2022-03-21 | -39.68 | $7.26 | 207000 |
| 2022-03-18 | -38.89 | $7.27 | 575027 |
| 2022-03-17 | -47.62 | $7.16 | 211926 |
| 2022-03-16 | -49.21 | $7.14 | 296000 |
| 2022-03-15 | -46.83 | $7.17 | 313800 |
| 2022-03-14 | -96.03 | $6.55 | 664000 |
| 2022-03-11 | -37.30 | $7.29 | 393300 |
| 2022-03-10 | -30.95 | $7.37 | 218700 |
| 2022-03-09 | -23.02 | $7.47 | 415903 |
| 2022-03-08 | -68.25 | $6.90 | 569716 |
| 2022-03-07 | -86.51 | $6.67 | 357900 |
| 2022-03-04 | -20.63 | $7.50 | 396900 |
| 2022-03-03 | -3.17 | $7.72 | 207500 |
| 2022-03-02 | -14.05 | $7.54 | 314748 |
| 2022-03-01 | -37.60 | $7.24 | 243600 |
| 2022-02-28 | -39.07 | $7.12 | 173840 |
| 2022-02-25 | -33.73 | $7.14 | 110227 |
| 2022-02-24 | -43.20 | $6.98 | 219412 |
| 2022-02-23 | -43.79 | $6.97 | 153910 |
| 2022-02-22 | -31.95 | $7.17 | 909500 |
| 2022-02-18 | -16.29 | $7.42 | 255718 |
| 2022-02-17 | -15.73 | $7.43 | 275140 |
| 2022-02-16 | -2.81 | $7.66 | 310315 |
| 2022-02-15 | -2.98 | $7.56 | 336100 |
| 2022-02-14 | -13.57 | $7.14 | 261000 |
| 2022-02-11 | -17.86 | $7.08 | 232300 |
| 2022-02-10 | -18.92 | $7.13 | 168900 |
| 2022-02-09 | -21.02 | $7.17 | 364104 |
| 2022-02-08 | -24.20 | $7.12 | 383521 |
| 2022-02-07 | -39.49 | $6.88 | 221500 |
| 2022-02-04 | -50.00 | $6.80 | 624100 |
| 2022-02-03 | -59.56 | $6.67 | 279600 |
| 2022-02-02 | -53.01 | $6.79 | 307239 |
| 2022-02-01 | -61.66 | $6.67 | 284717 |
| 2022-01-31 | -72.82 | $6.46 | 160000 |
| 2022-01-28 | -86.15 | $6.20 | 178500 |
| 2022-01-27 | -85.64 | $6.21 | 239414 |
| 2022-01-26 | -74.36 | $6.43 | 300100 |
| 2022-01-25 | -82.14 | $6.28 | 283448 |
| 2022-01-24 | -82.65 | $6.27 | 364500 |
| 2022-01-21 | -85.71 | $6.33 | 354904 |
| 2022-01-20 | -97.95 | $6.46 | 215400 |
| 2022-01-19 | -99.32 | $6.44 | 221000 |
| 2022-01-18 | -94.17 | $6.76 | 373333 |
| 2022-01-14 | -93.27 | $6.92 | 234900 |
| 2022-01-13 | -75.16 | $7.24 | 205246 |
| 2022-01-12 | -77.25 | $7.28 | 341700 |
| 2022-01-11 | -78.84 | $7.25 | 301400 |
| 2022-01-10 | -89.25 | $7.08 | 339000 |
| 2022-01-07 | -81.72 | $7.22 | 242700 |
| 2022-01-06 | -58.60 | $7.65 | 269120 |
| 2022-01-05 | -70.43 | $7.43 | 332400 |
| 2022-01-04 | -60.22 | $7.62 | 444612 |
| 2022-01-03 | -51.61 | $7.78 | 256400 |
| 2021-12-31 | -60.22 | $7.62 | 201400 |
| 2021-12-30 | -59.14 | $7.64 | 201641 |
| 2021-12-29 | -58.06 | $7.66 | 180500 |
| 2021-12-28 | -59.14 | $7.64 | 186420 |
| 2021-12-27 | -56.99 | $7.68 | 319546 |
| 2021-12-23 | -56.99 | $7.68 | 245307 |
| 2021-12-22 | -65.59 | $7.52 | 161422 |
| 2021-12-21 | -77.46 | $7.43 | 268927 |
| 2021-12-20 | -90.71 | $7.14 | 840100 |
| 2021-12-17 | -93.50 | $7.38 | 591600 |
| 2021-12-16 | -90.14 | $7.76 | 348400 |
| 2021-12-15 | -73.24 | $8.12 | 616400 |
| 2021-12-14 | -54.46 | $8.52 | 1.1M |
| 2021-12-13 | -77.00 | $8.04 | 316731 |
| 2021-12-10 | -75.59 | $8.07 | 159700 |
| 2021-12-09 | -75.81 | $8.07 | 192431 |
| 2021-12-08 | -76.74 | $8.05 | 357500 |
| 2021-12-07 | -78.60 | $8.01 | 307000 |
| 2021-12-06 | -95.35 | $7.65 | 195422 |
| 2021-12-03 | -83.72 | $7.90 | 244500 |
| 2021-12-02 | -74.42 | $8.10 | 572500 |
| 2021-12-01 | -88.84 | $7.79 | 804312 |
| 2021-11-30 | -75.13 | $8.25 | 277913 |
| 2021-11-29 | -70.47 | $8.34 | 283043 |
| 2021-11-26 | -68.63 | $8.30 | 172811 |
| 2021-11-24 | -53.43 | $8.61 | 224719 |
| 2021-11-23 | -48.58 | $8.67 | 470500 |
| 2021-11-22 | -14.16 | $9.39 | 292104 |
| 2021-11-19 | -8.68 | $9.51 | 313800 |
| 2021-11-18 | -16.90 | $9.33 | 278615 |
| 2021-11-17 | -18.26 | $9.30 | 258623 |
| 2021-11-16 | -22.84 | $9.17 | 289100 |
| 2021-11-15 | -28.45 | $9.04 | 646925 |
| 2021-11-12 | -5.74 | $9.56 | 301345 |
| 2021-11-11 | -8.16 | $9.50 | 549501 |
| 2021-11-10 | -13.98 | $9.28 | 572400 |
| 2021-11-09 | -9.42 | $9.27 | 349029 |
| 2021-11-08 | -3.23 | $9.05 | 359886 |
| 2021-11-05 | -7.03 | $8.97 | 635636 |
| 2021-11-04 | -8.55 | $8.32 | 782847 |
| 2021-11-03 | -0.95 | $8.24 | 276940 |
| 2021-11-02 | -40.71 | $7.77 | 261151 |
| 2021-11-01 | -18.58 | $8.02 | 300415 |
| 2021-10-29 | 0.00 | $8.15 | 362400 |
| 2021-10-28 | -27.88 | $7.79 | 331624 |
| 2021-10-27 | -12.24 | $7.90 | 302297 |
| 2021-10-26 | -25.32 | $7.62 | 162106 |
| 2021-10-25 | -22.78 | $7.64 | 210307 |
| 2021-10-22 | -19.72 | $7.60 | 100919 |
| 2021-10-21 | -21.13 | $7.59 | 155380 |
| 2021-10-20 | -22.39 | $7.55 | 135274 |
| 2021-10-19 | -25.37 | $7.53 | 225600 |
| 2021-10-18 | -34.43 | $7.43 | 262115 |
| 2021-10-15 | -59.09 | $7.25 | 188400 |
| 2021-10-14 | -51.09 | $7.43 | 126532 |
| 2021-10-13 | -55.26 | $7.49 | 101800 |
| 2021-10-12 | -61.15 | $7.52 | 108022 |
| 2021-10-11 | -64.75 | $7.47 | 195497 |
| 2021-10-08 | -55.40 | $7.60 | 223346 |
| 2021-10-07 | -71.22 | $7.38 | 225100 |
| 2021-10-06 | -87.05 | $7.16 | 135200 |
| 2021-10-05 | -76.26 | $7.31 | 393400 |
| 2021-10-04 | -86.33 | $7.17 | 254714 |
| 2021-10-01 | -79.14 | $7.27 | 227400 |
| 2021-09-30 | -85.61 | $7.18 | 614100 |
| 2021-09-29 | -90.85 | $7.08 | 289100 |
| 2021-09-28 | -85.92 | $7.15 | 344300 |
| 2021-09-27 | -74.83 | $7.30 | 489738 |
| 2021-09-24 | -62.24 | $7.48 | 271922 |
| 2021-09-23 | -59.73 | $7.48 | 548654 |
| 2021-09-22 | -53.16 | $7.53 | 286962 |
| 2021-09-21 | -79.25 | $7.11 | 673634 |
| 2021-09-20 | -76.74 | $7.05 | 880538 |
| 2021-09-17 | -43.32 | $7.56 | 706427 |
| 2021-09-16 | -37.81 | $7.61 | 836000 |
| 2021-09-15 | -22.89 | $7.91 | 1.5M |
| 2021-09-14 | -1.08 | $8.20 | 540534 |
| 2021-09-13 | -24.14 | $7.68 | 480800 |
| 2021-09-10 | -22.41 | $7.71 | 431649 |
| 2021-09-09 | -3.97 | $7.81 | 505100 |
| 2021-09-08 | -20.41 | $7.53 | 652549 |
| 2021-09-07 | -5.97 | $7.59 | 597553 |
| 2021-09-03 | -7.97 | $7.37 | 266987 |
| 2021-09-02 | -4.79 | $7.32 | 432000 |
| 2021-09-01 | -12.74 | $7.07 | 211222 |
| 2021-08-31 | -2.53 | $7.23 | 641719 |
| 2021-08-30 | -7.38 | $7.07 | 300935 |
| 2021-08-27 | -4.20 | $7.06 | 391600 |
| 2021-08-26 | -3.05 | $6.96 | 135000 |
| 2021-08-25 | 0.00 | $6.99 | 255773 |
| 2021-08-24 | -5.51 | $6.89 | 215300 |
| 2021-08-23 | -5.51 | $6.89 | 787800 |
| 2021-08-20 | -24.19 | $6.63 | 139800 |
| 2021-08-19 | -32.26 | $6.53 | 199509 |
| 2021-08-18 | -25.81 | $6.61 | 234500 |
| 2021-08-17 | -17.74 | $6.71 | 282145 |
| 2021-08-16 | -8.57 | $6.81 | 323601 |
| 2021-08-13 | -5.92 | $6.84 | 385400 |
| 2021-08-12 | -0.67 | $6.89 | 512001 |
| 2021-08-11 | -18.12 | $6.63 | 740500 |
| 2021-08-10 | -22.15 | $6.57 | 1.1M |
| 2021-08-09 | -10.92 | $6.47 | 1.2M |
| 2021-08-06 | -28.38 | $5.94 | 181827 |
| 2021-08-05 | -48.65 | $5.79 | 81224 |
| 2021-08-04 | -50.00 | $5.78 | 253000 |
| 2021-08-03 | -27.03 | $5.95 | 306444 |
| 2021-08-02 | -27.63 | $5.96 | 371139 |
| 2021-07-30 | -26.32 | $5.97 | 174800 |
| 2021-07-29 | -25.00 | $5.98 | 181324 |
| 2021-07-28 | -35.53 | $5.90 | 161900 |
| 2021-07-27 | -35.53 | $5.90 | 217504 |
| 2021-07-26 | -27.63 | $5.96 | 403500 |
| 2021-07-23 | -25.00 | $5.98 | 146500 |
| 2021-07-22 | -31.25 | $5.92 | 139210 |
| 2021-07-21 | -28.75 | $5.94 | 322500 |
| 2021-07-20 | -52.50 | $5.75 | 229100 |
| 2021-07-19 | -75.00 | $5.57 | 330900 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
11.62
2026-07-16
Close Price
$3.97
Vol: 27760
Average Directional Index - Detailed Analysis
Minimum
6.80
Average
22.62
Maximum
57.27
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 11.62 | $3.97 | 27760 |
| 2026-07-15 | 12.07 | $3.97 | 210028 |
| 2026-07-14 | 12.53 | $3.93 | 131221 |
| 2026-07-13 | 13.02 | $4.07 | 316443 |
| 2026-07-10 | 13.48 | $3.91 | 147902 |
| 2026-07-09 | 14.15 | $4.07 | 109400 |
| 2026-07-08 | 14.41 | $4.05 | 236314 |
| 2026-07-07 | 15.09 | $4.06 | 136714 |
| 2026-07-06 | 15.84 | $4.10 | 171810 |
| 2026-07-02 | 16.22 | $4.11 | 154300 |
| 2026-07-01 | 16.62 | $4.19 | 149345 |
| 2026-06-30 | 17.31 | $4.11 | 248300 |
| 2026-06-29 | 17.33 | $4.09 | 491700 |
| 2026-06-26 | 17.39 | $4.20 | 1.4M |
| 2026-06-25 | 17.53 | $4.06 | 176800 |
| 2026-06-24 | 17.41 | $4.10 | 241600 |
| 2026-06-23 | 17.16 | $4.05 | 161125 |
| 2026-06-22 | 16.49 | $3.99 | 335240 |
| 2026-06-18 | 15.48 | $4.01 | 359112 |
| 2026-06-17 | 14.81 | $4.16 | 146942 |
| 2026-06-16 | 14.47 | $4.12 | 222300 |
| 2026-06-15 | 14.12 | $4.09 | 161600 |
| 2026-06-12 | 13.74 | $4.21 | 146847 |
| 2026-06-11 | 13.87 | $4.28 | 167150 |
| 2026-06-10 | 14.13 | $4.29 | 193032 |
| 2026-06-09 | 14.40 | $4.22 | 267900 |
| 2026-06-08 | 14.54 | $4.25 | 193205 |
| 2026-06-05 | 15.22 | $4.24 | 179416 |
| 2026-06-04 | 15.96 | $4.34 | 185217 |
| 2026-06-03 | 16.36 | $4.33 | 311700 |
| 2026-06-02 | 16.73 | $4.53 | 236707 |
| 2026-06-01 | 16.50 | $4.51 | 148200 |
| 2026-05-29 | 15.95 | $4.51 | 212315 |
| 2026-05-28 | 15.37 | $4.53 | 278500 |
| 2026-05-27 | 14.76 | $4.51 | 234600 |
| 2026-05-26 | 14.32 | $4.34 | 236228 |
| 2026-05-22 | 14.07 | $4.44 | 373849 |
| 2026-05-21 | 13.91 | $4.37 | 176228 |
| 2026-05-20 | 13.97 | $4.43 | 233432 |
| 2026-05-19 | 14.03 | $4.31 | 258636 |
| 2026-05-18 | 14.74 | $4.23 | 239839 |
| 2026-05-15 | 15.18 | $4.12 | 456538 |
| 2026-05-14 | 15.64 | $4.25 | 342507 |
| 2026-05-13 | 16.42 | $4.26 | 385033 |
| 2026-05-12 | 17.06 | $4.24 | 561487 |
| 2026-05-11 | 17.73 | $4.14 | 314252 |
| 2026-05-08 | 17.82 | $4.04 | 399700 |
| 2026-05-07 | 18.07 | $4.17 | 149385 |
| 2026-05-06 | 18.98 | $4.14 | 172200 |
| 2026-05-05 | 19.83 | $4.16 | 106218 |
| 2026-05-04 | 20.62 | $4.12 | 200320 |
| 2026-05-01 | 21.49 | $4.11 | 124121 |
| 2026-04-30 | 21.93 | $4.08 | 136300 |
| 2026-04-29 | 22.18 | $4.04 | 176152 |
| 2026-04-28 | 22.45 | $4.12 | 149448 |
| 2026-04-27 | 22.88 | $4.07 | 133600 |
| 2026-04-24 | 23.46 | $4.12 | 200117 |
| 2026-04-23 | 24.04 | $4.01 | 217644 |
| 2026-04-22 | 24.64 | $4.26 | 158425 |
| 2026-04-21 | 25.65 | $4.23 | 158531 |
| 2026-04-20 | 26.67 | $4.33 | 216956 |
| 2026-04-17 | 27.81 | $4.28 | 269201 |
| 2026-04-16 | 29.24 | $4.17 | 154139 |
| 2026-04-15 | 30.36 | $4.10 | 194642 |
| 2026-04-14 | 31.46 | $4.07 | 191100 |
| 2026-04-13 | 32.44 | $4.08 | 226900 |
| 2026-04-10 | 33.34 | $3.94 | 174439 |
| 2026-04-09 | 33.95 | $4.00 | 237784 |
| 2026-04-08 | 34.58 | $4.07 | 172700 |
| 2026-04-07 | 35.63 | $3.94 | 198751 |
| 2026-04-06 | 36.25 | $3.95 | 206024 |
| 2026-04-02 | 36.99 | $3.96 | 292433 |
| 2026-04-01 | 37.59 | $3.84 | 178200 |
| 2026-03-31 | 37.81 | $3.84 | 235100 |
| 2026-03-30 | 38.04 | $3.83 | 208400 |
| 2026-03-27 | 37.91 | $3.76 | 198500 |
| 2026-03-26 | 37.77 | $3.87 | 183948 |
| 2026-03-25 | 37.83 | $3.92 | 197500 |
| 2026-03-24 | 37.95 | $3.94 | 268303 |
| 2026-03-23 | 37.99 | $3.96 | 319251 |
| 2026-03-20 | 38.04 | $3.82 | 414242 |
| 2026-03-19 | 37.23 | $3.85 | 263900 |
| 2026-03-18 | 36.44 | $3.91 | 261689 |
| 2026-03-17 | 35.71 | $4.01 | 267435 |
| 2026-03-16 | 35.11 | $3.98 | 282623 |
| 2026-03-13 | 34.49 | $4.02 | 338400 |
| 2026-03-12 | 33.70 | $4.01 | 233500 |
| 2026-03-11 | 33.05 | $4.15 | 335236 |
| 2026-03-10 | 32.44 | $4.18 | 324300 |
| 2026-03-09 | 31.48 | $4.27 | 555323 |
| 2026-03-06 | 30.59 | $4.53 | 335709 |
| 2026-03-05 | 29.98 | $4.76 | 244151 |
| 2026-03-04 | 29.78 | $4.85 | 157116 |
| 2026-03-03 | 29.77 | $4.77 | 280500 |
| 2026-03-02 | 29.35 | $4.84 | 329800 |
| 2026-02-27 | 29.07 | $4.81 | 597222 |
| 2026-02-26 | 28.47 | $4.78 | 292199 |
| 2026-02-25 | 27.96 | $4.69 | 237507 |
| 2026-02-24 | 27.20 | $4.62 | 281125 |
| 2026-02-23 | 26.29 | $4.45 | 423449 |
| 2026-02-20 | 25.35 | $4.76 | 256850 |
| 2026-02-19 | 24.72 | $4.66 | 254031 |
| 2026-02-18 | 23.51 | $4.67 | 280290 |
| 2026-02-17 | 22.27 | $4.59 | 321629 |
| 2026-02-13 | 20.98 | $4.74 | 645769 |
| 2026-02-12 | 19.62 | $4.56 | 481318 |
| 2026-02-11 | 18.04 | $4.73 | 507300 |
| 2026-02-10 | 16.69 | $5.15 | 382823 |
| 2026-02-09 | 15.95 | $5.22 | 447600 |
| 2026-02-06 | 15.17 | $5.24 | 330101 |
| 2026-02-05 | 14.49 | $5.10 | 319162 |
| 2026-02-04 | 13.78 | $5.29 | 426207 |
| 2026-02-03 | 13.52 | $5.41 | 394976 |
| 2026-02-02 | 13.49 | $5.72 | 195372 |
| 2026-01-30 | 13.92 | $5.57 | 218526 |
| 2026-01-29 | 13.66 | $5.59 | 232123 |
| 2026-01-28 | 13.37 | $5.75 | 243043 |
| 2026-01-27 | 13.85 | $5.75 | 194900 |
| 2026-01-26 | 13.88 | $5.72 | 320543 |
| 2026-01-23 | 13.91 | $5.62 | 230323 |
| 2026-01-22 | 13.74 | $5.67 | 383598 |
| 2026-01-21 | 13.48 | $5.63 | 438042 |
| 2026-01-20 | 13.10 | $5.58 | 453088 |
| 2026-01-16 | 13.01 | $5.89 | 255702 |
| 2026-01-15 | 13.35 | $6.08 | 296853 |
| 2026-01-14 | 13.22 | $6.08 | 146420 |
| 2026-01-13 | 13.12 | $5.99 | 225615 |
| 2026-01-12 | 13.04 | $6.02 | 249518 |
| 2026-01-09 | 13.19 | $5.90 | 204300 |
| 2026-01-08 | 13.54 | $5.95 | 300500 |
| 2026-01-07 | 13.92 | $5.82 | 317730 |
| 2026-01-06 | 14.43 | $5.87 | 193323 |
| 2026-01-05 | 15.16 | $5.87 | 406090 |
| 2026-01-02 | 15.93 | $5.58 | 289540 |
| 2025-12-31 | 16.32 | $5.78 | 191200 |
| 2025-12-30 | 16.84 | $5.76 | 290700 |
| 2025-12-29 | 17.35 | $6.06 | 403633 |
| 2025-12-26 | 17.18 | $5.92 | 135900 |
| 2025-12-24 | 17.33 | $5.93 | 126200 |
| 2025-12-23 | 17.49 | $5.94 | 185024 |
| 2025-12-22 | 17.58 | $5.90 | 253754 |
| 2025-12-19 | 17.62 | $5.92 | 387618 |
| 2025-12-18 | 17.66 | $5.97 | 220935 |
| 2025-12-17 | 17.71 | $5.85 | 158100 |
| 2025-12-16 | 17.76 | $6.01 | 255500 |
| 2025-12-15 | 17.35 | $5.98 | 557355 |
| 2025-12-12 | 17.09 | $6.05 | 397136 |
| 2025-12-11 | 16.14 | $6.00 | 553648 |
| 2025-12-10 | 15.28 | $6.10 | 794624 |
| 2025-12-09 | 14.37 | $6.04 | 416800 |
| 2025-12-08 | 13.57 | $5.94 | 432521 |
| 2025-12-05 | 12.72 | $5.97 | 342161 |
| 2025-12-04 | 11.97 | $5.77 | 296310 |
| 2025-12-03 | 11.53 | $5.65 | 403936 |
| 2025-12-02 | 11.41 | $5.49 | 216446 |
| 2025-12-01 | 11.71 | $5.32 | 218719 |
| 2025-11-28 | 12.21 | $5.38 | 122700 |
| 2025-11-26 | 12.83 | $5.35 | 194513 |
| 2025-11-25 | 13.45 | $5.29 | 147119 |
| 2025-11-24 | 14.02 | $5.24 | 159600 |
| 2025-11-21 | 14.40 | $5.13 | 217600 |
| 2025-11-20 | 14.61 | $5.01 | 258145 |
| 2025-11-19 | 14.83 | $5.11 | 142296 |
| 2025-11-18 | 15.37 | $5.14 | 203713 |
| 2025-11-17 | 15.93 | $5.14 | 298400 |
| 2025-11-14 | 16.58 | $5.25 | 188700 |
| 2025-11-13 | 17.13 | $5.25 | 298713 |
| 2025-11-12 | 17.89 | $5.41 | 301120 |
| 2025-11-11 | 18.74 | $5.20 | 289155 |
| 2025-11-10 | 19.32 | $5.20 | 404030 |
| 2025-11-07 | 19.93 | $5.25 | 565400 |
| 2025-11-06 | 20.98 | $5.79 | 247227 |
| 2025-11-05 | 21.02 | $5.85 | 285113 |
| 2025-11-04 | 20.53 | $5.91 | 608100 |
| 2025-11-03 | 19.85 | $6.07 | 589435 |
| 2025-10-31 | 19.17 | $5.51 | 212310 |
| 2025-10-30 | 19.45 | $5.47 | 171996 |
| 2025-10-29 | 19.99 | $5.53 | 338700 |
| 2025-10-28 | 20.56 | $5.67 | 170553 |
| 2025-10-27 | 21.47 | $5.58 | 268500 |
| 2025-10-24 | 22.55 | $5.68 | 128533 |
| 2025-10-23 | 23.53 | $5.56 | 167198 |
| 2025-10-22 | 24.50 | $5.50 | 178136 |
| 2025-10-21 | 25.52 | $5.62 | 186407 |
| 2025-10-20 | 26.53 | $5.63 | 163400 |
| 2025-10-17 | 27.79 | $5.42 | 201705 |
| 2025-10-16 | 28.83 | $5.45 | 261143 |
| 2025-10-15 | 30.08 | $5.58 | 189100 |
| 2025-10-14 | 31.57 | $5.46 | 233300 |
| 2025-10-13 | 32.87 | $5.34 | 295900 |
| 2025-10-10 | 34.25 | $5.26 | 312700 |
| 2025-10-09 | 35.91 | $5.52 | 345000 |
| 2025-10-08 | 37.22 | $5.67 | 204020 |
| 2025-10-07 | 37.59 | $5.61 | 139898 |
| 2025-10-06 | 37.98 | $5.64 | 210000 |
| 2025-10-03 | 37.91 | $5.77 | 160000 |
| 2025-10-02 | 37.83 | $5.65 | 182900 |
| 2025-10-01 | 37.74 | $5.78 | 214255 |
| 2025-09-30 | 36.72 | $5.75 | 193500 |
| 2025-09-29 | 35.84 | $5.66 | 368817 |
| 2025-09-26 | 34.91 | $5.97 | 310935 |
| 2025-09-25 | 33.93 | $5.76 | 236000 |
| 2025-09-24 | 33.32 | $5.71 | 282000 |
| 2025-09-23 | 32.74 | $5.64 | 276800 |
| 2025-09-22 | 32.28 | $5.62 | 339495 |
| 2025-09-19 | 31.83 | $5.38 | 444042 |
| 2025-09-18 | 31.56 | $5.54 | 215700 |
| 2025-09-17 | 30.59 | $5.38 | 278717 |
| 2025-09-16 | 29.68 | $5.33 | 122100 |
| 2025-09-15 | 29.13 | $5.36 | 204300 |
| 2025-09-12 | 28.55 | $5.24 | 149824 |
| 2025-09-11 | 28.18 | $5.24 | 282915 |
| 2025-09-10 | 27.93 | $5.21 | 217404 |
| 2025-09-09 | 27.77 | $5.15 | 126627 |
| 2025-09-08 | 27.36 | $5.24 | 250508 |
| 2025-09-05 | 26.96 | $5.24 | 192730 |
| 2025-09-04 | 26.36 | $5.29 | 167641 |
| 2025-09-03 | 25.68 | $5.17 | 186700 |
| 2025-09-02 | 25.08 | $5.16 | 218512 |
| 2025-08-29 | 24.55 | $5.17 | 161715 |
| 2025-08-28 | 24.01 | $5.12 | 168469 |
| 2025-08-27 | 23.59 | $4.96 | 99010 |
| 2025-08-26 | 23.38 | $5.00 | 177041 |
| 2025-08-25 | 22.92 | $5.06 | 225817 |
| 2025-08-22 | 22.44 | $5.03 | 195253 |
| 2025-08-21 | 22.13 | $4.81 | 130571 |
| 2025-08-20 | 22.25 | $4.85 | 160523 |
| 2025-08-19 | 22.46 | $4.85 | 186006 |
| 2025-08-18 | 22.52 | $4.89 | 174727 |
| 2025-08-15 | 22.33 | $4.86 | 193441 |
| 2025-08-14 | 22.25 | $4.97 | 167401 |
| 2025-08-13 | 21.88 | $5.04 | 349795 |
| 2025-08-12 | 21.36 | $5.03 | 439800 |
| 2025-08-11 | 20.96 | $4.74 | 688412 |
| 2025-08-08 | 20.99 | $4.44 | 467106 |
| 2025-08-07 | 22.09 | $4.20 | 564400 |
| 2025-08-06 | 23.03 | $4.23 | 280700 |
| 2025-08-05 | 22.85 | $4.24 | 370510 |
| 2025-08-04 | 22.86 | $4.29 | 203933 |
| 2025-08-01 | 22.65 | $4.20 | 248051 |
| 2025-07-31 | 22.32 | $4.31 | 187000 |
| 2025-07-30 | 22.29 | $4.31 | 127106 |
| 2025-07-29 | 22.33 | $4.34 | 324402 |
| 2025-07-28 | 22.38 | $4.55 | 157300 |
| 2025-07-25 | 23.50 | $4.53 | 133047 |
| 2025-07-24 | 24.69 | $4.55 | 195100 |
| 2025-07-23 | 25.84 | $4.69 | 148704 |
| 2025-07-22 | 27.00 | $4.53 | 308800 |
| 2025-07-21 | 28.22 | $4.67 | 178300 |
| 2025-07-18 | 28.79 | $4.66 | 117584 |
| 2025-07-17 | 29.53 | $4.68 | 147900 |
| 2025-07-16 | 30.21 | $4.74 | 202800 |
| 2025-07-15 | 30.77 | $4.78 | 221400 |
| 2025-07-14 | 31.05 | $4.86 | 197321 |
| 2025-07-11 | 31.48 | $4.81 | 211143 |
| 2025-07-10 | 31.87 | $5.04 | 190381 |
| 2025-07-09 | 31.17 | $5.04 | 248217 |
| 2025-07-08 | 30.44 | $5.21 | 324218 |
| 2025-07-07 | 29.66 | $5.00 | 453579 |
| 2025-07-03 | 29.08 | $5.11 | 231100 |
| 2025-07-02 | 28.53 | $4.99 | 396108 |
| 2025-07-01 | 28.35 | $4.80 | 281037 |
| 2025-06-30 | 28.56 | $4.80 | 332700 |
| 2025-06-27 | 28.96 | $4.65 | 457400 |
| 2025-06-26 | 29.95 | $4.62 | 205386 |
| 2025-06-25 | 31.00 | $4.68 | 203634 |
| 2025-06-24 | 31.85 | $4.75 | 131520 |
| 2025-06-23 | 32.87 | $4.68 | 155600 |
| 2025-06-20 | 34.25 | $4.55 | 229502 |
| 2025-06-18 | 35.70 | $4.74 | 150400 |
| 2025-06-17 | 36.13 | $4.75 | 96900 |
| 2025-06-16 | 36.40 | $4.77 | 94400 |
| 2025-06-13 | 36.71 | $4.73 | 107200 |
| 2025-06-12 | 37.10 | $4.78 | 116645 |
| 2025-06-11 | 37.22 | $4.82 | 255936 |
| 2025-06-10 | 37.29 | $4.83 | 109100 |
| 2025-06-09 | 37.45 | $4.70 | 180670 |
| 2025-06-06 | 37.61 | $4.82 | 192942 |
| 2025-06-05 | 37.78 | $4.71 | 192161 |
| 2025-06-04 | 38.24 | $4.69 | 272700 |
| 2025-06-03 | 38.72 | $4.85 | 295625 |
| 2025-06-02 | 38.65 | $4.83 | 200336 |
| 2025-05-30 | 38.64 | $4.72 | 116000 |
| 2025-05-29 | 38.78 | $4.68 | 106500 |
| 2025-05-28 | 39.07 | $4.68 | 145739 |
| 2025-05-27 | 39.19 | $4.83 | 294492 |
| 2025-05-23 | 39.37 | $4.61 | 182600 |
| 2025-05-22 | 39.77 | $4.69 | 184216 |
| 2025-05-21 | 39.48 | $4.76 | 139219 |
| 2025-05-20 | 38.93 | $4.84 | 174104 |
| 2025-05-19 | 38.35 | $4.74 | 246035 |
| 2025-05-16 | 37.74 | $4.90 | 488796 |
| 2025-05-15 | 36.36 | $4.80 | 362100 |
| 2025-05-14 | 35.02 | $4.95 | 272002 |
| 2025-05-13 | 33.35 | $4.82 | 214753 |
| 2025-05-12 | 31.69 | $4.80 | 572849 |
| 2025-05-09 | 29.98 | $4.64 | 568700 |
| 2025-05-08 | 28.38 | $4.00 | 143172 |
| 2025-05-07 | 28.06 | $3.95 | 85921 |
| 2025-05-06 | 27.59 | $3.97 | 111700 |
| 2025-05-05 | 27.09 | $3.87 | 92702 |
| 2025-05-02 | 26.84 | $3.90 | 79300 |
| 2025-05-01 | 26.61 | $3.80 | 79629 |
| 2025-04-30 | 26.49 | $3.88 | 125114 |
| 2025-04-29 | 26.37 | $3.84 | 142226 |
| 2025-04-28 | 26.33 | $3.66 | 66910 |
| 2025-04-25 | 26.93 | $3.63 | 56000 |
| 2025-04-24 | 27.64 | $3.67 | 79040 |
| 2025-04-23 | 27.92 | $3.67 | 80049 |
| 2025-04-22 | 28.21 | $3.64 | 77020 |
| 2025-04-21 | 28.87 | $3.55 | 106900 |
| 2025-04-17 | 29.56 | $3.72 | 115820 |
| 2025-04-16 | 29.43 | $3.70 | 102034 |
| 2025-04-15 | 29.55 | $3.53 | 94200 |
| 2025-04-14 | 30.15 | $3.52 | 102443 |
| 2025-04-11 | 30.83 | $3.45 | 95528 |
| 2025-04-10 | 31.70 | $3.54 | 112847 |
| 2025-04-09 | 32.17 | $3.61 | 134407 |
| 2025-04-08 | 32.61 | $3.61 | 139688 |
| 2025-04-07 | 32.72 | $3.67 | 142800 |
| 2025-04-04 | 32.83 | $3.75 | 122900 |
| 2025-04-03 | 33.20 | $3.74 | 157303 |
| 2025-04-02 | 32.81 | $4.02 | 125100 |
| 2025-04-01 | 31.83 | $3.93 | 110700 |
| 2025-03-31 | 30.43 | $3.91 | 242908 |
| 2025-03-28 | 28.89 | $4.00 | 160600 |
| 2025-03-27 | 27.36 | $3.77 | 286170 |
| 2025-03-26 | 26.17 | $3.70 | 148500 |
| 2025-03-25 | 25.16 | $3.66 | 81468 |
| 2025-03-24 | 24.10 | $3.71 | 189806 |
| 2025-03-21 | 22.98 | $3.73 | 256349 |
| 2025-03-20 | 21.94 | $3.72 | 113700 |
| 2025-03-19 | 20.20 | $3.71 | 114047 |
| 2025-03-18 | 18.49 | $3.66 | 125835 |
| 2025-03-17 | 16.93 | $3.50 | 143400 |
| 2025-03-14 | 15.42 | $3.36 | 130000 |
| 2025-03-13 | 14.63 | $3.27 | 157200 |
| 2025-03-12 | 13.98 | $3.29 | 110702 |
| 2025-03-11 | 13.13 | $3.36 | 87806 |
| 2025-03-10 | 12.25 | $3.24 | 144000 |
| 2025-03-07 | 11.52 | $3.30 | 110220 |
| 2025-03-06 | 10.75 | $3.10 | 68100 |
| 2025-03-05 | 10.98 | $2.98 | 111511 |
| 2025-03-04 | 10.52 | $2.99 | 89600 |
| 2025-03-03 | 10.10 | $3.01 | 99733 |
| 2025-02-28 | 9.78 | $3.13 | 91500 |
| 2025-02-27 | 10.01 | $3.07 | 71300 |
| 2025-02-26 | 10.24 | $3.11 | 63716 |
| 2025-02-25 | 10.33 | $3.07 | 174800 |
| 2025-02-24 | 10.08 | $3.05 | 96500 |
| 2025-02-21 | 9.95 | $3.06 | 64215 |
| 2025-02-20 | 9.87 | $3.10 | 40311 |
| 2025-02-19 | 10.06 | $3.16 | 41835 |
| 2025-02-18 | 10.45 | $3.16 | 66016 |
| 2025-02-14 | 10.87 | $3.19 | 52100 |
| 2025-02-13 | 11.16 | $3.22 | 68520 |
| 2025-02-12 | 11.61 | $3.15 | 43324 |
| 2025-02-11 | 12.09 | $3.22 | 75700 |
| 2025-02-10 | 12.44 | $3.28 | 61038 |
| 2025-02-07 | 12.95 | $3.22 | 66200 |
| 2025-02-06 | 13.51 | $3.20 | 72200 |
| 2025-02-05 | 14.10 | $3.23 | 88313 |
| 2025-02-04 | 14.84 | $3.29 | 119041 |
| 2025-02-03 | 15.49 | $3.29 | 181618 |
| 2025-01-31 | 16.29 | $3.06 | 93100 |
| 2025-01-30 | 16.05 | $3.08 | 79600 |
| 2025-01-29 | 15.90 | $3.23 | 49544 |
| 2025-01-28 | 16.41 | $3.21 | 69100 |
| 2025-01-27 | 17.09 | $3.26 | 77109 |
| 2025-01-24 | 17.93 | $3.24 | 66300 |
| 2025-01-23 | 18.61 | $3.23 | 78519 |
| 2025-01-22 | 19.03 | $3.21 | 96033 |
| 2025-01-21 | 19.47 | $3.26 | 60038 |
| 2025-01-17 | 19.94 | $3.20 | 65938 |
| 2025-01-16 | 20.43 | $3.25 | 91700 |
| 2025-01-15 | 21.10 | $3.24 | 93249 |
| 2025-01-14 | 21.56 | $3.10 | 116000 |
| 2025-01-13 | 21.41 | $3.10 | 160003 |
| 2025-01-10 | 21.11 | $3.03 | 142900 |
| 2025-01-08 | 20.41 | $3.13 | 102300 |
| 2025-01-07 | 20.15 | $3.18 | 251700 |
| 2025-01-06 | 20.06 | $3.24 | 101414 |
| 2025-01-03 | 20.39 | $3.30 | 134183 |
| 2025-01-02 | 20.66 | $3.25 | 85100 |
| 2024-12-31 | 21.06 | $3.34 | 228400 |
| 2024-12-30 | 22.00 | $3.34 | 71436 |
| 2024-12-27 | 23.00 | $3.34 | 93800 |
| 2024-12-26 | 23.78 | $3.38 | 78735 |
| 2024-12-24 | 24.60 | $3.35 | 46000 |
| 2024-12-23 | 25.21 | $3.33 | 80505 |
| 2024-12-20 | 25.85 | $3.35 | 245137 |
| 2024-12-19 | 26.57 | $3.45 | 107002 |
| 2024-12-18 | 27.83 | $3.38 | 122600 |
| 2024-12-17 | 29.16 | $3.51 | 92600 |
| 2024-12-16 | 30.14 | $3.55 | 52452 |
| 2024-12-13 | 30.91 | $3.63 | 68800 |
| 2024-12-12 | 31.09 | $3.66 | 104800 |
| 2024-12-11 | 31.12 | $3.77 | 159000 |
| 2024-12-10 | 30.41 | $3.72 | 63849 |
| 2024-12-09 | 29.77 | $3.68 | 95945 |
| 2024-12-06 | 29.10 | $3.66 | 82724 |
| 2024-12-05 | 28.60 | $3.65 | 89028 |
| 2024-12-04 | 28.07 | $3.69 | 104849 |
| 2024-12-03 | 27.03 | $3.68 | 103130 |
| 2024-12-02 | 25.94 | $3.80 | 105500 |
| 2024-11-29 | 24.40 | $3.69 | 72800 |
| 2024-11-27 | 22.89 | $3.66 | 62400 |
| 2024-11-26 | 21.54 | $3.60 | 62110 |
| 2024-11-25 | 20.18 | $3.57 | 119900 |
| 2024-11-22 | 18.75 | $3.53 | 146202 |
| 2024-11-21 | 17.66 | $3.34 | 80818 |
| 2024-11-20 | 17.14 | $3.25 | 76025 |
| 2024-11-19 | 16.98 | $3.26 | 72500 |
| 2024-11-18 | 16.58 | $3.30 | 101455 |
| 2024-11-15 | 15.91 | $3.35 | 100144 |
| 2024-11-14 | 14.95 | $3.34 | 90154 |
| 2024-11-13 | 13.94 | $3.35 | 134900 |
| 2024-11-12 | 12.64 | $3.37 | 149900 |
| 2024-11-11 | 11.41 | $3.31 | 149400 |
| 2024-11-08 | 10.40 | $3.35 | 226018 |
| 2024-11-07 | 8.92 | $3.33 | 109725 |
| 2024-11-06 | 7.98 | $3.35 | 214700 |
| 2024-11-05 | 6.98 | $3.13 | 58912 |
| 2024-11-04 | 7.20 | $3.09 | 58201 |
| 2024-11-01 | 7.05 | $3.08 | 67909 |
| 2024-10-31 | 6.89 | $3.07 | 64105 |
| 2024-10-30 | 6.80 | $3.14 | 68128 |
| 2024-10-29 | 7.09 | $3.11 | 57200 |
| 2024-10-28 | 7.40 | $3.16 | 68016 |
| 2024-10-25 | 7.72 | $3.07 | 102100 |
| 2024-10-24 | 7.49 | $3.07 | 58400 |
| 2024-10-23 | 7.46 | $3.07 | 60100 |
| 2024-10-22 | 7.34 | $3.07 | 83200 |
| 2024-10-21 | 7.43 | $3.07 | 96900 |
| 2024-10-18 | 7.51 | $3.15 | 84600 |
| 2024-10-17 | 7.70 | $3.18 | 69500 |
| 2024-10-16 | 7.67 | $3.22 | 80932 |
| 2024-10-15 | 7.63 | $3.15 | 82500 |
| 2024-10-14 | 7.65 | $3.16 | 45020 |
| 2024-10-11 | 8.03 | $3.17 | 68800 |
| 2024-10-10 | 8.44 | $3.14 | 55600 |
| 2024-10-09 | 8.80 | $3.16 | 48048 |
| 2024-10-08 | 9.22 | $3.17 | 69805 |
| 2024-10-07 | 9.67 | $3.17 | 89600 |
| 2024-10-04 | 9.95 | $3.25 | 171036 |
| 2024-10-03 | 10.08 | $3.24 | 63349 |
| 2024-10-02 | 10.42 | $3.19 | 289230 |
| 2024-10-01 | 10.78 | $3.27 | 39342 |
| 2024-09-30 | 10.81 | $3.30 | 40400 |
| 2024-09-27 | 10.73 | $3.32 | 60500 |
| 2024-09-26 | 10.65 | $3.22 | 93100 |
| 2024-09-25 | 10.92 | $3.15 | 129800 |
| 2024-09-24 | 11.26 | $3.15 | 102500 |
| 2024-09-23 | 11.72 | $3.19 | 71200 |
| 2024-09-20 | 12.32 | $3.17 | 337143 |
| 2024-09-19 | 12.83 | $3.26 | 100300 |
| 2024-09-18 | 13.34 | $3.30 | 59416 |
| 2024-09-17 | 13.39 | $3.37 | 64833 |
| 2024-09-16 | 13.14 | $3.37 | 103428 |
| 2024-09-13 | 13.09 | $3.19 | 102832 |
| 2024-09-12 | 13.41 | $3.16 | 97400 |
| 2024-09-11 | 13.83 | $3.20 | 81506 |
| 2024-09-10 | 14.38 | $3.23 | 40900 |
| 2024-09-09 | 14.99 | $3.26 | 93817 |
| 2024-09-06 | 15.62 | $3.16 | 111071 |
| 2024-09-05 | 15.98 | $3.22 | 82638 |
| 2024-09-04 | 16.56 | $3.22 | 54200 |
| 2024-09-03 | 17.30 | $3.24 | 77044 |
| 2024-08-30 | 17.83 | $3.50 | 59849 |
| 2024-08-29 | 17.24 | $3.47 | 76241 |
| 2024-08-28 | 16.55 | $3.41 | 38000 |
| 2024-08-27 | 16.08 | $3.39 | 29341 |
| 2024-08-26 | 15.79 | $3.41 | 62800 |
| 2024-08-23 | 15.33 | $3.40 | 97100 |
| 2024-08-22 | 14.99 | $3.30 | 42645 |
| 2024-08-21 | 15.21 | $3.28 | 89500 |
| 2024-08-20 | 15.51 | $3.26 | 67049 |
| 2024-08-19 | 15.82 | $3.35 | 87975 |
| 2024-08-16 | 15.88 | $3.29 | 168311 |
| 2024-08-15 | 15.93 | $3.29 | 43215 |
| 2024-08-14 | 16.00 | $3.20 | 30700 |
| 2024-08-13 | 16.45 | $3.28 | 37704 |
| 2024-08-12 | 16.94 | $3.15 | 41400 |
| 2024-08-09 | 17.68 | $3.20 | 64035 |
| 2024-08-08 | 18.51 | $3.24 | 59928 |
| 2024-08-07 | 19.33 | $3.17 | 72900 |
| 2024-08-06 | 20.14 | $3.17 | 64242 |
| 2024-08-05 | 21.08 | $3.16 | 154600 |
| 2024-08-02 | 22.08 | $3.26 | 88139 |
| 2024-08-01 | 22.98 | $3.31 | 86700 |
| 2024-07-31 | 23.62 | $3.47 | 106400 |
| 2024-07-30 | 23.22 | $3.56 | 63500 |
| 2024-07-29 | 23.10 | $3.52 | 55700 |
| 2024-07-26 | 22.98 | $3.52 | 86800 |
| 2024-07-25 | 22.85 | $3.55 | 86220 |
| 2024-07-24 | 22.72 | $3.47 | 103312 |
| 2024-07-23 | 22.75 | $3.49 | 106616 |
| 2024-07-22 | 23.01 | $3.40 | 76600 |
| 2024-07-19 | 23.60 | $3.36 | 109441 |
| 2024-07-18 | 24.39 | $3.36 | 84021 |
| 2024-07-17 | 24.62 | $3.49 | 78400 |
| 2024-07-16 | 24.17 | $3.51 | 121510 |
| 2024-07-15 | 23.87 | $3.29 | 137849 |
| 2024-07-12 | 24.48 | $3.15 | 136340 |
| 2024-07-11 | 25.64 | $3.14 | 172600 |
| 2024-07-10 | 26.65 | $3.03 | 74047 |
| 2024-07-09 | 27.01 | $2.99 | 102005 |
| 2024-07-08 | 27.04 | $3.01 | 59628 |
| 2024-07-05 | 27.23 | $2.99 | 193409 |
| 2024-07-03 | 27.42 | $3.06 | 32400 |
| 2024-07-02 | 28.14 | $3.06 | 64400 |
| 2024-07-01 | 28.65 | $3.06 | 183727 |
| 2024-06-28 | 29.10 | $2.94 | 1.5M |
| 2024-06-27 | 29.57 | $3.07 | 81102 |
| 2024-06-26 | 30.85 | $3.09 | 86536 |
| 2024-06-25 | 31.88 | $3.04 | 67400 |
| 2024-06-24 | 32.44 | $3.01 | 83900 |
| 2024-06-21 | 33.03 | $3.01 | 193400 |
| 2024-06-20 | 33.38 | $3.04 | 95133 |
| 2024-06-18 | 33.75 | $3.06 | 75600 |
| 2024-06-17 | 34.46 | $3.12 | 83800 |
| 2024-06-14 | 35.38 | $3.10 | 128815 |
| 2024-06-13 | 36.34 | $3.17 | 60331 |
| 2024-06-12 | 37.90 | $3.23 | 101200 |
| 2024-06-11 | 39.73 | $3.16 | 97000 |
| 2024-06-10 | 40.68 | $3.16 | 86900 |
| 2024-06-07 | 41.37 | $3.15 | 88402 |
| 2024-06-06 | 42.11 | $3.13 | 125124 |
| 2024-06-05 | 43.05 | $3.17 | 60600 |
| 2024-06-04 | 44.14 | $3.19 | 72300 |
| 2024-06-03 | 45.35 | $3.15 | 67400 |
| 2024-05-31 | 46.55 | $3.19 | 88100 |
| 2024-05-30 | 47.90 | $3.23 | 128200 |
| 2024-05-29 | 48.93 | $3.15 | 97344 |
| 2024-05-28 | 49.57 | $3.15 | 96500 |
| 2024-05-24 | 50.34 | $3.16 | 72100 |
| 2024-05-23 | 50.59 | $3.15 | 97733 |
| 2024-05-22 | 50.87 | $3.16 | 79644 |
| 2024-05-21 | 51.22 | $3.17 | 114700 |
| 2024-05-20 | 51.59 | $3.15 | 102335 |
| 2024-05-17 | 51.73 | $3.13 | 114100 |
| 2024-05-16 | 51.80 | $3.15 | 112500 |
| 2024-05-15 | 51.79 | $3.11 | 123326 |
| 2024-05-14 | 51.78 | $3.13 | 174200 |
| 2024-05-13 | 51.54 | $2.95 | 157002 |
| 2024-05-10 | 50.21 | $3.00 | 256715 |
| 2024-05-09 | 48.83 | $3.30 | 183357 |
| 2024-05-08 | 47.98 | $3.33 | 75100 |
| 2024-05-07 | 47.13 | $3.37 | 116790 |
| 2024-05-06 | 46.34 | $3.36 | 143600 |
| 2024-05-03 | 45.40 | $3.34 | 118021 |
| 2024-05-02 | 44.44 | $3.36 | 98200 |
| 2024-05-01 | 43.32 | $3.34 | 120901 |
| 2024-04-30 | 42.04 | $3.37 | 188612 |
| 2024-04-29 | 40.75 | $3.45 | 133800 |
| 2024-04-26 | 39.54 | $3.45 | 152541 |
| 2024-04-25 | 38.28 | $3.49 | 198437 |
| 2024-04-24 | 37.06 | $3.50 | 111400 |
| 2024-04-23 | 35.79 | $3.56 | 72359 |
| 2024-04-22 | 34.62 | $3.59 | 86708 |
| 2024-04-19 | 33.41 | $3.60 | 305436 |
| 2024-04-18 | 32.15 | $3.64 | 110500 |
| 2024-04-17 | 30.95 | $3.65 | 123605 |
| 2024-04-16 | 29.68 | $3.68 | 66600 |
| 2024-04-15 | 28.79 | $3.76 | 121128 |
| 2024-04-12 | 27.91 | $3.69 | 102100 |
| 2024-04-11 | 26.98 | $3.85 | 68942 |
| 2024-04-10 | 26.48 | $3.89 | 123943 |
| 2024-04-09 | 26.06 | $3.99 | 103744 |
| 2024-04-08 | 25.84 | $3.91 | 66122 |
| 2024-04-05 | 25.62 | $4.00 | 48900 |
| 2024-04-04 | 25.73 | $4.07 | 75400 |
| 2024-04-03 | 26.12 | $4.08 | 153415 |
| 2024-04-02 | 26.54 | $4.08 | 111100 |
| 2024-04-01 | 26.36 | $3.99 | 150027 |
| 2024-03-28 | 25.95 | $4.04 | 107922 |
| 2024-03-27 | 25.68 | $4.03 | 52231 |
| 2024-03-26 | 25.09 | $4.00 | 99700 |
| 2024-03-25 | 24.41 | $4.06 | 80700 |
| 2024-03-22 | 23.92 | $4.04 | 72100 |
| 2024-03-21 | 23.40 | $4.11 | 71222 |
| 2024-03-20 | 22.86 | $4.04 | 210500 |
| 2024-03-19 | 21.90 | $4.00 | 83300 |
| 2024-03-18 | 21.09 | $3.94 | 110000 |
| 2024-03-15 | 20.24 | $4.05 | 293900 |
| 2024-03-14 | 19.35 | $3.91 | 147300 |
| 2024-03-13 | 18.43 | $3.97 | 110650 |
| 2024-03-12 | 17.60 | $4.12 | 156030 |
| 2024-03-11 | 17.11 | $4.24 | 81546 |
| 2024-03-08 | 16.88 | $4.21 | 124223 |
| 2024-03-07 | 16.43 | $4.38 | 151846 |
| 2024-03-06 | 16.75 | $4.18 | 55700 |
| 2024-03-05 | 16.08 | $4.17 | 54600 |
| 2024-03-04 | 15.42 | $4.21 | 50432 |
| 2024-03-01 | 14.96 | $4.32 | 93807 |
| 2024-02-29 | 14.48 | $4.33 | 132600 |
| 2024-02-28 | 13.91 | $4.19 | 84744 |
| 2024-02-27 | 13.24 | $4.33 | 103100 |
| 2024-02-26 | 12.80 | $4.24 | 79400 |
| 2024-02-23 | 12.33 | $4.28 | 47133 |
| 2024-02-22 | 11.94 | $4.25 | 161222 |
| 2024-02-21 | 11.52 | $4.33 | 50514 |
| 2024-02-20 | 11.26 | $4.34 | 112400 |
| 2024-02-16 | 11.02 | $4.44 | 103210 |
| 2024-02-15 | 11.26 | $4.44 | 110925 |
| 2024-02-14 | 11.52 | $4.31 | 126802 |
| 2024-02-13 | 11.05 | $4.15 | 133600 |
| 2024-02-12 | 10.55 | $4.46 | 146500 |
| 2024-02-09 | 10.90 | $4.36 | 89600 |
| 2024-02-08 | 10.86 | $4.39 | 59815 |
| 2024-02-07 | 10.91 | $4.43 | 53000 |
| 2024-02-06 | 11.08 | $4.46 | 95500 |
| 2024-02-05 | 11.38 | $4.44 | 68031 |
| 2024-02-02 | 11.41 | $4.47 | 76700 |
| 2024-02-01 | 11.86 | $4.58 | 89300 |
| 2024-01-31 | 12.33 | $4.42 | 84048 |
| 2024-01-30 | 12.83 | $4.64 | 32533 |
| 2024-01-29 | 12.71 | $4.71 | 59449 |
| 2024-01-26 | 12.58 | $4.67 | 50800 |
| 2024-01-25 | 12.09 | $4.78 | 116300 |
| 2024-01-24 | 11.67 | $4.54 | 62342 |
| 2024-01-23 | 12.16 | $4.48 | 80707 |
| 2024-01-22 | 12.66 | $4.56 | 53500 |
| 2024-01-19 | 13.20 | $4.42 | 36400 |
| 2024-01-18 | 13.52 | $4.43 | 63900 |
| 2024-01-17 | 13.81 | $4.34 | 34900 |
| 2024-01-16 | 13.76 | $4.39 | 49700 |
| 2024-01-12 | 13.99 | $4.52 | 59042 |
| 2024-01-11 | 14.71 | $4.48 | 63100 |
| 2024-01-10 | 15.18 | $4.49 | 62100 |
| 2024-01-09 | 15.80 | $4.48 | 63845 |
| 2024-01-08 | 16.59 | $4.57 | 35921 |
| 2024-01-05 | 17.09 | $4.58 | 122044 |
| 2024-01-04 | 17.61 | $4.54 | 61900 |
| 2024-01-03 | 18.45 | $4.54 | 106914 |
| 2024-01-02 | 19.20 | $4.67 | 66301 |
| 2023-12-29 | 19.36 | $4.71 | 94100 |
| 2023-12-28 | 19.32 | $4.78 | 58700 |
| 2023-12-27 | 18.94 | $4.85 | 77400 |
| 2023-12-26 | 18.27 | $4.92 | 77600 |
| 2023-12-22 | 17.64 | $4.75 | 89400 |
| 2023-12-21 | 17.27 | $4.74 | 82610 |
| 2023-12-20 | 17.12 | $4.72 | 99631 |
| 2023-12-19 | 16.96 | $4.66 | 162300 |
| 2023-12-18 | 16.74 | $4.77 | 160900 |
| 2023-12-15 | 16.15 | $4.75 | 200900 |
| 2023-12-14 | 15.63 | $4.54 | 134723 |
| 2023-12-13 | 15.62 | $4.38 | 377031 |
| 2023-12-12 | 15.76 | $4.27 | 93800 |
| 2023-12-11 | 16.54 | $4.40 | 72512 |
| 2023-12-08 | 16.78 | $4.55 | 66246 |
| 2023-12-07 | 16.46 | $4.54 | 106800 |
| 2023-12-06 | 16.40 | $4.41 | 99100 |
| 2023-12-05 | 16.34 | $4.43 | 45400 |
| 2023-12-04 | 16.61 | $4.51 | 43247 |
| 2023-12-01 | 16.89 | $4.36 | 71900 |
| 2023-11-30 | 17.78 | $4.16 | 74245 |
| 2023-11-29 | 18.24 | $4.28 | 47100 |
| 2023-11-28 | 19.18 | $4.31 | 40800 |
| 2023-11-27 | 19.88 | $4.33 | 34800 |
| 2023-11-24 | 20.50 | $4.37 | 20106 |
| 2023-11-22 | 20.99 | $4.34 | 29504 |
| 2023-11-21 | 21.59 | $4.36 | 53218 |
| 2023-11-20 | 22.11 | $4.49 | 60018 |
| 2023-11-17 | 22.66 | $4.37 | 86601 |
| 2023-11-16 | 23.53 | $4.35 | 49400 |
| 2023-11-15 | 24.44 | $4.42 | 80432 |
| 2023-11-14 | 24.92 | $4.49 | 86910 |
| 2023-11-13 | 25.61 | $4.22 | 59800 |
| 2023-11-10 | 26.36 | $4.19 | 47135 |
| 2023-11-09 | 26.98 | $4.17 | 57500 |
| 2023-11-08 | 27.76 | $4.19 | 36344 |
| 2023-11-07 | 28.41 | $4.15 | 68300 |
| 2023-11-06 | 29.27 | $4.21 | 66001 |
| 2023-11-03 | 30.43 | $4.31 | 78600 |
| 2023-11-02 | 31.67 | $4.12 | 53049 |
| 2023-11-01 | 31.91 | $4.07 | 54728 |
| 2023-10-31 | 31.81 | $4.06 | 71100 |
| 2023-10-30 | 31.43 | $4.03 | 62810 |
| 2023-10-27 | 30.94 | $3.99 | 46000 |
| 2023-10-26 | 30.44 | $4.12 | 66200 |
| 2023-10-25 | 30.11 | $4.03 | 42900 |
| 2023-10-24 | 29.43 | $4.11 | 51147 |
| 2023-10-23 | 28.86 | $4.12 | 46100 |
| 2023-10-20 | 28.36 | $4.18 | 73300 |
| 2023-10-19 | 28.03 | $4.21 | 51606 |
| 2023-10-18 | 27.80 | $4.22 | 47100 |
| 2023-10-17 | 27.38 | $4.32 | 56700 |
| 2023-10-16 | 27.27 | $4.33 | 46536 |
| 2023-10-13 | 27.11 | $4.21 | 109023 |
| 2023-10-12 | 26.75 | $4.31 | 47641 |
| 2023-10-11 | 26.69 | $4.42 | 52331 |
| 2023-10-10 | 27.06 | $4.48 | 69545 |
| 2023-10-09 | 27.61 | $4.45 | 52000 |
| 2023-10-06 | 27.96 | $4.47 | 66200 |
| 2023-10-05 | 28.34 | $4.50 | 111800 |
| 2023-10-04 | 28.67 | $4.42 | 75149 |
| 2023-10-03 | 28.58 | $4.30 | 96400 |
| 2023-10-02 | 28.08 | $4.28 | 87700 |
| 2023-09-29 | 27.54 | $4.38 | 98300 |
| 2023-09-28 | 27.17 | $4.33 | 60738 |
| 2023-09-27 | 26.66 | $4.37 | 67230 |
| 2023-09-26 | 26.26 | $4.45 | 66800 |
| 2023-09-25 | 26.05 | $4.46 | 73800 |
| 2023-09-22 | 25.57 | $4.40 | 103200 |
| 2023-09-21 | 25.01 | $4.43 | 100024 |
| 2023-09-20 | 24.49 | $4.50 | 85504 |
| 2023-09-19 | 24.20 | $4.54 | 126948 |
| 2023-09-18 | 23.48 | $4.48 | 114517 |
| 2023-09-15 | 22.80 | $4.60 | 293008 |
| 2023-09-14 | 22.38 | $4.66 | 141910 |
| 2023-09-13 | 22.05 | $4.64 | 97100 |
| 2023-09-12 | 21.71 | $4.69 | 82300 |
| 2023-09-11 | 21.52 | $4.76 | 82206 |
| 2023-09-08 | 21.50 | $4.81 | 57900 |
| 2023-09-07 | 21.61 | $4.85 | 227603 |
| 2023-09-06 | 21.87 | $4.96 | 155000 |
| 2023-09-05 | 22.25 | $4.96 | 195317 |
| 2023-09-01 | 22.66 | $5.09 | 126947 |
| 2023-08-31 | 23.65 | $5.20 | 275600 |
| 2023-08-30 | 24.73 | $5.08 | 128747 |
| 2023-08-29 | 24.81 | $5.02 | 288227 |
| 2023-08-28 | 24.71 | $4.97 | 118600 |
| 2023-08-25 | 24.39 | $4.96 | 75400 |
| 2023-08-24 | 24.04 | $4.97 | 54033 |
| 2023-08-23 | 23.84 | $5.09 | 148340 |
| 2023-08-22 | 23.55 | $4.95 | 114241 |
| 2023-08-21 | 22.67 | $4.82 | 205500 |
| 2023-08-18 | 21.65 | $4.91 | 78662 |
| 2023-08-17 | 20.88 | $4.96 | 108500 |
| 2023-08-16 | 20.17 | $5.01 | 68800 |
| 2023-08-15 | 19.58 | $5.16 | 81000 |
| 2023-08-14 | 19.30 | $5.21 | 146413 |
| 2023-08-11 | 18.93 | $5.26 | 105242 |
| 2023-08-10 | 19.04 | $5.25 | 181922 |
| 2023-08-09 | 19.15 | $5.25 | 76137 |
| 2023-08-08 | 19.15 | $5.19 | 151309 |
| 2023-08-07 | 18.92 | $5.09 | 225700 |
| 2023-08-04 | 18.69 | $5.16 | 126700 |
| 2023-08-03 | 18.65 | $5.27 | 225929 |
| 2023-08-02 | 18.39 | $5.05 | 101327 |
| 2023-08-01 | 17.42 | $5.16 | 61300 |
| 2023-07-31 | 16.66 | $5.15 | 235100 |
| 2023-07-28 | 15.75 | $5.15 | 107900 |
| 2023-07-27 | 14.96 | $5.06 | 218508 |
| 2023-07-26 | 14.14 | $5.27 | 78184 |
| 2023-07-25 | 13.66 | $5.22 | 78708 |
| 2023-07-24 | 13.01 | $5.19 | 165748 |
| 2023-07-21 | 12.18 | $5.11 | 93607 |
| 2023-07-20 | 11.55 | $5.31 | 138116 |
| 2023-07-19 | 11.38 | $5.40 | 83700 |
| 2023-07-18 | 11.35 | $5.48 | 144500 |
| 2023-07-17 | 11.30 | $5.35 | 198100 |
| 2023-07-14 | 10.93 | $5.35 | 96200 |
| 2023-07-13 | 11.35 | $5.39 | 94502 |
| 2023-07-12 | 11.94 | $5.39 | 108036 |
| 2023-07-11 | 12.54 | $5.31 | 90900 |
| 2023-07-10 | 12.84 | $5.25 | 210110 |
| 2023-07-07 | 12.97 | $5.29 | 201311 |
| 2023-07-06 | 13.64 | $5.22 | 135045 |
| 2023-07-05 | 14.31 | $5.21 | 92028 |
| 2023-07-03 | 15.05 | $5.33 | 96211 |
| 2023-06-30 | 15.77 | $5.36 | 114059 |
| 2023-06-29 | 16.18 | $5.35 | 93600 |
| 2023-06-28 | 16.70 | $5.25 | 121714 |
| 2023-06-27 | 17.55 | $5.11 | 212300 |
| 2023-06-26 | 18.28 | $5.09 | 290330 |
| 2023-06-23 | 19.04 | $5.61 | 514138 |
| 2023-06-22 | 18.56 | $5.70 | 318600 |
| 2023-06-21 | 18.06 | $5.71 | 175538 |
| 2023-06-20 | 16.57 | $5.67 | 197800 |
| 2023-06-16 | 15.01 | $5.85 | 721220 |
| 2023-06-15 | 13.37 | $5.32 | 168007 |
| 2023-06-14 | 12.85 | $5.31 | 174700 |
| 2023-06-13 | 12.10 | $5.29 | 122100 |
| 2023-06-12 | 11.65 | $5.17 | 78500 |
| 2023-06-09 | 11.62 | $5.18 | 65403 |
| 2023-06-08 | 11.33 | $5.27 | 139300 |
| 2023-06-07 | 11.03 | $5.29 | 218050 |
| 2023-06-06 | 10.56 | $5.20 | 79200 |
| 2023-06-05 | 10.53 | $5.15 | 152100 |
| 2023-06-02 | 10.36 | $5.20 | 171973 |
| 2023-06-01 | 10.17 | $5.06 | 115700 |
| 2023-05-31 | 10.63 | $5.10 | 67348 |
| 2023-05-30 | 10.85 | $5.08 | 67400 |
| 2023-05-26 | 11.07 | $5.13 | 80906 |
| 2023-05-25 | 11.51 | $5.07 | 104500 |
| 2023-05-24 | 12.08 | $5.10 | 97300 |
| 2023-05-23 | 12.53 | $5.19 | 151520 |
| 2023-05-22 | 12.83 | $5.37 | 180800 |
| 2023-05-19 | 12.07 | $5.38 | 94500 |
| 2023-05-18 | 11.16 | $5.37 | 122300 |
| 2023-05-17 | 10.26 | $5.28 | 142617 |
| 2023-05-16 | 9.85 | $5.17 | 55030 |
| 2023-05-15 | 9.54 | $5.19 | 94123 |
| 2023-05-12 | 9.28 | $5.12 | 65130 |
| 2023-05-11 | 9.00 | $5.09 | 128222 |
| 2023-05-10 | 8.91 | $5.24 | 102215 |
| 2023-05-09 | 8.27 | $5.12 | 117115 |
| 2023-05-08 | 7.90 | $5.00 | 176152 |
| 2023-05-05 | 8.30 | $5.00 | 96842 |
| 2023-05-04 | 8.67 | $4.99 | 115813 |
| 2023-05-03 | 8.94 | $5.08 | 131100 |
| 2023-05-02 | 8.85 | $5.06 | 75827 |
| 2023-05-01 | 9.30 | $5.13 | 68700 |
| 2023-04-28 | 9.17 | $5.09 | 86129 |
| 2023-04-27 | 9.17 | $4.97 | 126200 |
| 2023-04-26 | 9.30 | $4.93 | 89400 |
| 2023-04-25 | 9.43 | $4.88 | 55943 |
| 2023-04-24 | 9.47 | $4.92 | 89100 |
| 2023-04-21 | 9.64 | $5.03 | 131800 |
| 2023-04-20 | 10.10 | $5.00 | 91814 |
| 2023-04-19 | 10.58 | $5.03 | 89406 |
| 2023-04-18 | 10.95 | $5.05 | 98119 |
| 2023-04-17 | 11.10 | $5.13 | 94490 |
| 2023-04-14 | 11.38 | $5.09 | 83832 |
| 2023-04-13 | 11.59 | $5.17 | 59409 |
| 2023-04-12 | 11.33 | $5.14 | 58239 |
| 2023-04-11 | 11.05 | $5.10 | 134107 |
| 2023-04-10 | 10.76 | $5.09 | 103900 |
| 2023-04-06 | 10.99 | $5.08 | 66100 |
| 2023-04-05 | 11.27 | $5.01 | 98007 |
| 2023-04-04 | 11.80 | $5.00 | 67200 |
| 2023-04-03 | 12.15 | $5.10 | 63724 |
| 2023-03-31 | 12.23 | $5.09 | 115000 |
| 2023-03-30 | 12.48 | $5.02 | 82400 |
| 2023-03-29 | 12.82 | $5.03 | 128027 |
| 2023-03-28 | 13.18 | $5.08 | 147817 |
| 2023-03-27 | 13.69 | $5.03 | 113300 |
| 2023-03-24 | 14.35 | $4.95 | 114500 |
| 2023-03-23 | 14.84 | $4.85 | 91800 |
| 2023-03-22 | 14.99 | $4.72 | 121119 |
| 2023-03-21 | 15.14 | $4.89 | 116600 |
| 2023-03-20 | 15.31 | $4.63 | 129919 |
| 2023-03-17 | 14.71 | $4.65 | 251900 |
| 2023-03-16 | 14.13 | $4.92 | 112700 |
| 2023-03-15 | 13.77 | $4.90 | 372700 |
| 2023-03-14 | 13.51 | $4.97 | 237110 |
| 2023-03-13 | 13.54 | $4.97 | 109127 |
| 2023-03-10 | 13.27 | $5.00 | 192913 |
| 2023-03-09 | 13.54 | $5.32 | 123601 |
| 2023-03-08 | 13.35 | $5.37 | 137680 |
| 2023-03-07 | 13.00 | $5.38 | 105600 |
| 2023-03-06 | 12.64 | $5.32 | 205000 |
| 2023-03-03 | 12.58 | $5.35 | 92500 |
| 2023-03-02 | 12.47 | $5.33 | 104500 |
| 2023-03-01 | 12.59 | $5.28 | 94700 |
| 2023-02-28 | 12.82 | $5.27 | 139800 |
| 2023-02-27 | 12.94 | $5.26 | 79800 |
| 2023-02-24 | 13.33 | $5.13 | 148100 |
| 2023-02-23 | 13.85 | $5.13 | 206700 |
| 2023-02-22 | 14.41 | $5.03 | 172000 |
| 2023-02-21 | 15.06 | $5.26 | 89700 |
| 2023-02-17 | 15.30 | $5.42 | 123500 |
| 2023-02-16 | 15.01 | $5.35 | 116800 |
| 2023-02-15 | 14.60 | $5.41 | 57327 |
| 2023-02-14 | 14.23 | $5.40 | 165849 |
| 2023-02-13 | 13.84 | $5.48 | 180500 |
| 2023-02-10 | 13.43 | $5.50 | 238700 |
| 2023-02-09 | 13.20 | $5.33 | 135200 |
| 2023-02-08 | 13.31 | $5.28 | 101526 |
| 2023-02-07 | 13.43 | $5.40 | 79717 |
| 2023-02-06 | 13.63 | $5.28 | 163040 |
| 2023-02-03 | 13.85 | $5.50 | 104323 |
| 2023-02-02 | 13.48 | $5.62 | 307100 |
| 2023-02-01 | 13.09 | $5.33 | 170737 |
| 2023-01-31 | 13.22 | $5.24 | 121400 |
| 2023-01-30 | 13.78 | $5.07 | 138532 |
| 2023-01-27 | 14.45 | $5.20 | 92800 |
| 2023-01-26 | 14.78 | $5.21 | 109529 |
| 2023-01-25 | 15.33 | $5.16 | 156800 |
| 2023-01-24 | 16.04 | $5.14 | 105709 |
| 2023-01-23 | 16.24 | $5.25 | 153937 |
| 2023-01-20 | 16.59 | $5.14 | 120500 |
| 2023-01-19 | 17.26 | $5.11 | 143016 |
| 2023-01-18 | 17.96 | $5.15 | 227500 |
| 2023-01-17 | 18.51 | $5.27 | 99603 |
| 2023-01-13 | 18.93 | $5.20 | 143942 |
| 2023-01-12 | 19.58 | $5.16 | 99700 |
| 2023-01-11 | 20.43 | $4.99 | 353500 |
| 2023-01-10 | 21.38 | $4.90 | 82413 |
| 2023-01-09 | 21.98 | $4.81 | 175026 |
| 2023-01-06 | 22.58 | $4.86 | 147727 |
| 2023-01-05 | 23.21 | $4.72 | 150923 |
| 2023-01-04 | 23.44 | $4.72 | 338832 |
| 2023-01-03 | 23.71 | $4.65 | 234500 |
| 2022-12-30 | 23.65 | $4.60 | 116741 |
| 2022-12-29 | 23.43 | $4.66 | 132900 |
| 2022-12-28 | 23.19 | $4.48 | 385405 |
| 2022-12-27 | 22.94 | $4.64 | 209144 |
| 2022-12-23 | 23.05 | $4.56 | 355411 |
| 2022-12-22 | 22.96 | $4.37 | 214400 |
| 2022-12-21 | 22.38 | $4.38 | 754124 |
| 2022-12-20 | 21.83 | $4.26 | 980500 |
| 2022-12-19 | 20.61 | $4.35 | 115324 |
| 2022-12-16 | 19.58 | $4.52 | 305100 |
| 2022-12-15 | 18.59 | $4.63 | 145239 |
| 2022-12-14 | 17.87 | $4.98 | 249037 |
| 2022-12-13 | 17.72 | $4.99 | 551024 |
| 2022-12-12 | 17.11 | $4.80 | 201400 |
| 2022-12-09 | 16.33 | $4.99 | 208943 |
| 2022-12-08 | 15.80 | $5.08 | 105900 |
| 2022-12-07 | 15.50 | $5.13 | 118100 |
| 2022-12-06 | 15.34 | $5.23 | 164700 |
| 2022-12-05 | 15.22 | $5.24 | 138315 |
| 2022-12-02 | 15.23 | $5.24 | 89801 |
| 2022-12-01 | 15.14 | $5.39 | 84312 |
| 2022-11-30 | 15.37 | $5.36 | 125400 |
| 2022-11-29 | 15.28 | $5.21 | 118300 |
| 2022-11-28 | 15.35 | $5.40 | 114500 |
| 2022-11-25 | 15.74 | $5.36 | 44900 |
| 2022-11-23 | 16.14 | $5.25 | 207242 |
| 2022-11-22 | 16.29 | $5.31 | 165533 |
| 2022-11-21 | 16.77 | $5.47 | 135800 |
| 2022-11-18 | 17.62 | $5.57 | 162800 |
| 2022-11-17 | 18.27 | $5.59 | 106005 |
| 2022-11-16 | 19.21 | $5.61 | 87300 |
| 2022-11-15 | 19.88 | $5.75 | 173900 |
| 2022-11-14 | 20.66 | $5.50 | 363005 |
| 2022-11-11 | 21.57 | $5.61 | 170828 |
| 2022-11-10 | 22.62 | $5.68 | 275400 |
| 2022-11-09 | 23.73 | $5.16 | 353500 |
| 2022-11-08 | 24.02 | $5.14 | 161617 |
| 2022-11-07 | 24.32 | $5.04 | 205600 |
| 2022-11-04 | 24.07 | $4.75 | 289600 |
| 2022-11-03 | 23.80 | $5.03 | 145500 |
| 2022-11-02 | 24.53 | $5.24 | 126596 |
| 2022-11-01 | 25.65 | $5.48 | 136600 |
| 2022-10-31 | 26.27 | $5.43 | 141732 |
| 2022-10-28 | 26.96 | $5.54 | 104633 |
| 2022-10-27 | 27.68 | $5.45 | 109500 |
| 2022-10-26 | 28.60 | $5.36 | 110500 |
| 2022-10-25 | 29.88 | $5.27 | 116400 |
| 2022-10-24 | 31.35 | $4.96 | 73100 |
| 2022-10-21 | 31.83 | $4.97 | 97300 |
| 2022-10-20 | 32.29 | $4.82 | 75730 |
| 2022-10-19 | 33.01 | $4.87 | 109900 |
| 2022-10-18 | 33.77 | $4.91 | 86417 |
| 2022-10-17 | 34.74 | $5.00 | 115638 |
| 2022-10-14 | 35.59 | $4.80 | 97600 |
| 2022-10-13 | 36.08 | $4.87 | 191230 |
| 2022-10-12 | 36.36 | $4.72 | 84716 |
| 2022-10-11 | 36.13 | $4.74 | 54403 |
| 2022-10-10 | 36.03 | $4.86 | 98600 |
| 2022-10-07 | 36.06 | $4.78 | 63600 |
| 2022-10-06 | 36.09 | $4.94 | 73000 |
| 2022-10-05 | 36.46 | $5.01 | 96108 |
| 2022-10-04 | 36.97 | $5.09 | 141326 |
| 2022-10-03 | 37.62 | $4.98 | 95300 |
| 2022-09-30 | 37.44 | $4.76 | 105245 |
| 2022-09-29 | 36.66 | $4.77 | 107132 |
| 2022-09-28 | 35.59 | $4.83 | 90900 |
| 2022-09-27 | 34.50 | $4.72 | 121100 |
| 2022-09-26 | 33.35 | $4.77 | 100200 |
| 2022-09-23 | 32.19 | $4.85 | 158200 |
| 2022-09-22 | 31.03 | $4.92 | 102002 |
| 2022-09-21 | 29.99 | $5.03 | 204600 |
| 2022-09-20 | 29.01 | $5.17 | 107913 |
| 2022-09-19 | 28.22 | $5.31 | 124307 |
| 2022-09-16 | 27.38 | $5.29 | 456500 |
| 2022-09-15 | 26.67 | $5.32 | 209700 |
| 2022-09-14 | 25.92 | $5.24 | 127046 |
| 2022-09-13 | 25.25 | $5.33 | 141823 |
| 2022-09-12 | 24.74 | $5.67 | 104900 |
| 2022-09-09 | 24.59 | $5.55 | 105200 |
| 2022-09-08 | 24.04 | $5.47 | 132349 |
| 2022-09-07 | 23.33 | $5.56 | 363000 |
| 2022-09-06 | 22.58 | $5.44 | 325600 |
| 2022-09-02 | 21.88 | $5.60 | 238100 |
| 2022-09-01 | 21.47 | $5.69 | 295900 |
| 2022-08-31 | 21.11 | $5.77 | 148935 |
| 2022-08-30 | 21.00 | $5.87 | 210100 |
| 2022-08-29 | 21.04 | $6.03 | 128300 |
| 2022-08-26 | 21.32 | $6.05 | 110400 |
| 2022-08-25 | 21.81 | $6.24 | 228600 |
| 2022-08-24 | 22.42 | $6.08 | 205826 |
| 2022-08-23 | 22.43 | $6.09 | 146900 |
| 2022-08-22 | 22.43 | $6.13 | 129500 |
| 2022-08-19 | 22.47 | $6.20 | 177100 |
| 2022-08-18 | 22.71 | $6.27 | 222400 |
| 2022-08-17 | 22.91 | $6.11 | 197600 |
| 2022-08-16 | 23.13 | $6.28 | 234815 |
| 2022-08-15 | 23.48 | $6.19 | 229300 |
| 2022-08-12 | 23.60 | $6.10 | 203826 |
| 2022-08-11 | 23.53 | $5.95 | 221185 |
| 2022-08-10 | 23.50 | $6.02 | 326582 |
| 2022-08-09 | 23.56 | $6.09 | 305933 |
| 2022-08-08 | 23.66 | $6.34 | 1.0M |
| 2022-08-05 | 24.09 | $7.66 | 253757 |
| 2022-08-04 | 23.82 | $7.39 | 218811 |
| 2022-08-03 | 23.31 | $7.65 | 146100 |
| 2022-08-02 | 22.23 | $7.59 | 160225 |
| 2022-08-01 | 21.23 | $7.54 | 105328 |
| 2022-07-29 | 20.30 | $7.46 | 137938 |
| 2022-07-28 | 19.48 | $7.49 | 106500 |
| 2022-07-27 | 18.62 | $7.40 | 145500 |
| 2022-07-26 | 17.84 | $7.13 | 110921 |
| 2022-07-25 | 17.45 | $7.13 | 83808 |
| 2022-07-22 | 16.84 | $7.13 | 155643 |
| 2022-07-21 | 16.21 | $7.16 | 122222 |
| 2022-07-20 | 15.62 | $7.19 | 148600 |
| 2022-07-19 | 15.03 | $7.10 | 204600 |
| 2022-07-18 | 14.44 | $6.87 | 178000 |
| 2022-07-15 | 14.19 | $6.83 | 210300 |
| 2022-07-14 | 13.99 | $6.74 | 221539 |
| 2022-07-13 | 13.96 | $6.80 | 350000 |
| 2022-07-12 | 13.91 | $7.12 | 480606 |
| 2022-07-11 | 13.62 | $6.82 | 209023 |
| 2022-07-08 | 13.55 | $7.03 | 228400 |
| 2022-07-07 | 13.19 | $7.01 | 562500 |
| 2022-07-06 | 12.81 | $6.77 | 393319 |
| 2022-07-05 | 12.76 | $6.91 | 347149 |
| 2022-07-01 | 12.73 | $6.76 | 226000 |
| 2022-06-30 | 12.91 | $6.76 | 517238 |
| 2022-06-29 | 13.16 | $6.52 | 364600 |
| 2022-06-28 | 13.22 | $6.66 | 700403 |
| 2022-06-27 | 13.04 | $6.62 | 504100 |
| 2022-06-24 | 12.96 | $6.33 | 7.7M |
| 2022-06-23 | 13.32 | $5.97 | 383400 |
| 2022-06-22 | 13.74 | $5.99 | 569100 |
| 2022-06-21 | 14.19 | $5.96 | 661300 |
| 2022-06-17 | 14.67 | $5.86 | 393400 |
| 2022-06-16 | 14.61 | $5.74 | 410504 |
| 2022-06-15 | 14.32 | $5.80 | 351700 |
| 2022-06-14 | 14.46 | $5.80 | 253900 |
| 2022-06-13 | 14.23 | $5.52 | 315800 |
| 2022-06-10 | 13.48 | $5.76 | 215349 |
| 2022-06-09 | 12.92 | $5.74 | 403802 |
| 2022-06-08 | 12.25 | $5.73 | 368737 |
| 2022-06-07 | 11.78 | $6.01 | 745741 |
| 2022-06-06 | 11.68 | $6.36 | 299341 |
| 2022-06-03 | 12.05 | $6.47 | 193700 |
| 2022-06-02 | 12.57 | $6.67 | 162044 |
| 2022-06-01 | 12.76 | $6.62 | 413317 |
| 2022-05-31 | 13.12 | $6.44 | 239300 |
| 2022-05-27 | 13.72 | $6.54 | 158126 |
| 2022-05-26 | 14.39 | $6.31 | 250324 |
| 2022-05-25 | 14.74 | $5.98 | 189300 |
| 2022-05-24 | 14.51 | $5.85 | 244616 |
| 2022-05-23 | 14.26 | $6.20 | 1.4M |
| 2022-05-20 | 14.67 | $6.24 | 151139 |
| 2022-05-19 | 15.11 | $6.25 | 157926 |
| 2022-05-18 | 15.80 | $6.30 | 141500 |
| 2022-05-17 | 16.55 | $6.49 | 208000 |
| 2022-05-16 | 17.20 | $6.31 | 223600 |
| 2022-05-13 | 18.10 | $6.31 | 505700 |
| 2022-05-12 | 18.81 | $6.46 | 374400 |
| 2022-05-11 | 19.47 | $6.27 | 579508 |
| 2022-05-10 | 20.36 | $6.21 | 509618 |
| 2022-05-09 | 21.27 | $5.77 | 424744 |
| 2022-05-06 | 20.50 | $5.92 | 562812 |
| 2022-05-05 | 19.71 | $5.99 | 1.1M |
| 2022-05-04 | 19.17 | $6.23 | 194600 |
| 2022-05-03 | 18.74 | $6.18 | 264950 |
| 2022-05-02 | 18.58 | $6.37 | 1.0M |
| 2022-04-29 | 18.23 | $6.27 | 296900 |
| 2022-04-28 | 17.86 | $6.30 | 367662 |
| 2022-04-27 | 17.27 | $6.06 | 151946 |
| 2022-04-26 | 16.25 | $6.10 | 155415 |
| 2022-04-25 | 15.21 | $6.32 | 201403 |
| 2022-04-22 | 14.29 | $6.35 | 195500 |
| 2022-04-21 | 13.49 | $6.61 | 143121 |
| 2022-04-20 | 13.11 | $6.71 | 176018 |
| 2022-04-19 | 12.71 | $6.63 | 300216 |
| 2022-04-18 | 11.79 | $6.21 | 351943 |
| 2022-04-14 | 10.80 | $6.68 | 198200 |
| 2022-04-13 | 10.57 | $6.66 | 148800 |
| 2022-04-12 | 10.33 | $6.62 | 205516 |
| 2022-04-11 | 10.08 | $6.57 | 282505 |
| 2022-04-08 | 9.81 | $6.63 | 139600 |
| 2022-04-07 | 9.71 | $6.74 | 158400 |
| 2022-04-06 | 9.62 | $6.77 | 210700 |
| 2022-04-05 | 9.49 | $6.79 | 168244 |
| 2022-04-04 | 9.58 | $6.96 | 199632 |
| 2022-04-01 | 9.82 | $6.87 | 290800 |
| 2022-03-31 | 9.77 | $6.81 | 447526 |
| 2022-03-30 | 9.73 | $6.95 | 271900 |
| 2022-03-29 | 9.74 | $7.18 | 328100 |
| 2022-03-28 | 9.95 | $6.89 | 483100 |
| 2022-03-25 | 9.71 | $6.79 | 880035 |
| 2022-03-24 | 9.45 | $7.42 | 276226 |
| 2022-03-23 | 9.73 | $7.19 | 269400 |
| 2022-03-22 | 10.17 | $7.42 | 203347 |
| 2022-03-21 | 10.64 | $7.26 | 207000 |
| 2022-03-18 | 11.17 | $7.27 | 575027 |
| 2022-03-17 | 11.71 | $7.16 | 211926 |
| 2022-03-16 | 11.78 | $7.14 | 296000 |
| 2022-03-15 | 11.85 | $7.17 | 313800 |
| 2022-03-14 | 11.50 | $6.55 | 664000 |
| 2022-03-11 | 11.17 | $7.29 | 393300 |
| 2022-03-10 | 11.64 | $7.37 | 218700 |
| 2022-03-09 | 12.06 | $7.47 | 415903 |
| 2022-03-08 | 12.50 | $6.90 | 569716 |
| 2022-03-07 | 12.39 | $6.67 | 357900 |
| 2022-03-04 | 12.29 | $7.50 | 396900 |
| 2022-03-03 | 12.69 | $7.72 | 207500 |
| 2022-03-02 | 12.81 | $7.54 | 314748 |
| 2022-03-01 | 13.25 | $7.24 | 243600 |
| 2022-02-28 | 13.64 | $7.12 | 173840 |
| 2022-02-25 | 13.86 | $7.14 | 110227 |
| 2022-02-24 | 14.10 | $6.98 | 219412 |
| 2022-02-23 | 14.10 | $6.97 | 153910 |
| 2022-02-22 | 14.82 | $7.17 | 909500 |
| 2022-02-18 | 15.35 | $7.42 | 255718 |
| 2022-02-17 | 15.40 | $7.43 | 275140 |
| 2022-02-16 | 15.30 | $7.66 | 310315 |
| 2022-02-15 | 15.18 | $7.56 | 336100 |
| 2022-02-14 | 15.22 | $7.14 | 261000 |
| 2022-02-11 | 15.91 | $7.08 | 232300 |
| 2022-02-10 | 16.59 | $7.13 | 168900 |
| 2022-02-09 | 17.22 | $7.17 | 364104 |
| 2022-02-08 | 17.96 | $7.12 | 383521 |
| 2022-02-07 | 18.82 | $6.88 | 221500 |
| 2022-02-04 | 19.31 | $6.80 | 624100 |
| 2022-02-03 | 19.74 | $6.67 | 279600 |
| 2022-02-02 | 20.12 | $6.79 | 307239 |
| 2022-02-01 | 20.55 | $6.67 | 284717 |
| 2022-01-31 | 20.70 | $6.46 | 160000 |
| 2022-01-28 | 20.36 | $6.20 | 178500 |
| 2022-01-27 | 19.74 | $6.21 | 239414 |
| 2022-01-26 | 19.16 | $6.43 | 300100 |
| 2022-01-25 | 18.85 | $6.28 | 283448 |
| 2022-01-24 | 17.87 | $6.27 | 364500 |
| 2022-01-21 | 16.78 | $6.33 | 354904 |
| 2022-01-20 | 15.77 | $6.46 | 215400 |
| 2022-01-19 | 15.10 | $6.44 | 221000 |
| 2022-01-18 | 14.39 | $6.76 | 373333 |
| 2022-01-14 | 13.96 | $6.92 | 234900 |
| 2022-01-13 | 13.79 | $7.24 | 205246 |
| 2022-01-12 | 14.01 | $7.28 | 341700 |
| 2022-01-11 | 14.39 | $7.25 | 301400 |
| 2022-01-10 | 14.43 | $7.08 | 339000 |
| 2022-01-07 | 14.20 | $7.22 | 242700 |
| 2022-01-06 | 14.40 | $7.65 | 269120 |
| 2022-01-05 | 14.87 | $7.43 | 332400 |
| 2022-01-04 | 15.25 | $7.62 | 444612 |
| 2022-01-03 | 16.05 | $7.78 | 256400 |
| 2021-12-31 | 16.87 | $7.62 | 201400 |
| 2021-12-30 | 17.47 | $7.64 | 201641 |
| 2021-12-29 | 18.10 | $7.66 | 180500 |
| 2021-12-28 | 18.69 | $7.64 | 186420 |
| 2021-12-27 | 19.43 | $7.68 | 319546 |
| 2021-12-23 | 19.99 | $7.68 | 245307 |
| 2021-12-22 | 20.58 | $7.52 | 161422 |
| 2021-12-21 | 20.91 | $7.43 | 268927 |
| 2021-12-20 | 21.03 | $7.14 | 840100 |
| 2021-12-17 | 20.92 | $7.38 | 591600 |
| 2021-12-16 | 21.19 | $7.76 | 348400 |
| 2021-12-15 | 22.17 | $8.12 | 616400 |
| 2021-12-14 | 22.94 | $8.52 | 1.1M |
| 2021-12-13 | 23.87 | $8.04 | 316731 |
| 2021-12-10 | 24.76 | $8.07 | 159700 |
| 2021-12-09 | 25.62 | $8.07 | 192431 |
| 2021-12-08 | 26.66 | $8.05 | 357500 |
| 2021-12-07 | 27.76 | $8.01 | 307000 |
| 2021-12-06 | 28.71 | $7.65 | 195422 |
| 2021-12-03 | 29.27 | $7.90 | 244500 |
| 2021-12-02 | 30.05 | $8.10 | 572500 |
| 2021-12-01 | 30.69 | $7.79 | 804312 |
| 2021-11-30 | 31.37 | $8.25 | 277913 |
| 2021-11-29 | 32.76 | $8.34 | 283043 |
| 2021-11-26 | 34.39 | $8.30 | 172811 |
| 2021-11-24 | 36.12 | $8.61 | 224719 |
| 2021-11-23 | 37.57 | $8.67 | 470500 |
| 2021-11-22 | 38.90 | $9.39 | 292104 |
| 2021-11-19 | 38.57 | $9.51 | 313800 |
| 2021-11-18 | 38.25 | $9.33 | 278615 |
| 2021-11-17 | 38.07 | $9.30 | 258623 |
| 2021-11-16 | 38.11 | $9.17 | 289100 |
| 2021-11-15 | 38.20 | $9.04 | 646925 |
| 2021-11-12 | 38.08 | $9.56 | 301345 |
| 2021-11-11 | 37.03 | $9.50 | 549501 |
| 2021-11-10 | 35.93 | $9.28 | 572400 |
| 2021-11-09 | 34.83 | $9.27 | 349029 |
| 2021-11-08 | 33.77 | $9.05 | 359886 |
| 2021-11-05 | 32.97 | $8.97 | 635636 |
| 2021-11-04 | 32.14 | $8.32 | 782847 |
| 2021-11-03 | 32.01 | $8.24 | 276940 |
| 2021-11-02 | 32.11 | $7.77 | 261151 |
| 2021-11-01 | 32.51 | $8.02 | 300415 |
| 2021-10-29 | 32.38 | $8.15 | 362400 |
| 2021-10-28 | 32.36 | $7.79 | 331624 |
| 2021-10-27 | 31.95 | $7.90 | 302297 |
| 2021-10-26 | 31.59 | $7.62 | 162106 |
| 2021-10-25 | 31.71 | $7.64 | 210307 |
| 2021-10-22 | 31.62 | $7.60 | 100919 |
| 2021-10-21 | 31.80 | $7.59 | 155380 |
| 2021-10-20 | 31.98 | $7.55 | 135274 |
| 2021-10-19 | 32.45 | $7.53 | 225600 |
| 2021-10-18 | 32.81 | $7.43 | 262115 |
| 2021-10-15 | 33.67 | $7.25 | 188400 |
| 2021-10-14 | 34.58 | $7.43 | 126532 |
| 2021-10-13 | 35.09 | $7.49 | 101800 |
| 2021-10-12 | 35.74 | $7.52 | 108022 |
| 2021-10-11 | 36.19 | $7.47 | 195497 |
| 2021-10-08 | 36.67 | $7.60 | 223346 |
| 2021-10-07 | 37.22 | $7.38 | 225100 |
| 2021-10-06 | 38.05 | $7.16 | 135200 |
| 2021-10-05 | 39.19 | $7.31 | 393400 |
| 2021-10-04 | 40.36 | $7.17 | 254714 |
| 2021-10-01 | 41.73 | $7.27 | 227400 |
| 2021-09-30 | 42.99 | $7.18 | 614100 |
| 2021-09-29 | 44.38 | $7.08 | 289100 |
| 2021-09-28 | 45.99 | $7.15 | 344300 |
| 2021-09-27 | 47.63 | $7.30 | 489738 |
| 2021-09-24 | 49.31 | $7.48 | 271922 |
| 2021-09-23 | 50.41 | $7.48 | 548654 |
| 2021-09-22 | 51.57 | $7.53 | 286962 |
| 2021-09-21 | 52.87 | $7.11 | 673634 |
| 2021-09-20 | 54.47 | $7.05 | 880538 |
| 2021-09-17 | 56.15 | $7.56 | 706427 |
| 2021-09-16 | 56.82 | $7.61 | 836000 |
| 2021-09-15 | 57.27 | $7.91 | 1.5M |
| 2021-09-14 | 57.02 | $8.20 | 540534 |
| 2021-09-13 | 56.85 | $7.68 | 480800 |
| 2021-09-10 | 57.01 | $7.71 | 431649 |
| 2021-09-09 | 56.46 | $7.81 | 505100 |
| 2021-09-08 | 56.04 | $7.53 | 652549 |
| 2021-09-07 | 55.63 | $7.59 | 597553 |
| 2021-09-03 | 55.31 | $7.37 | 266987 |
| 2021-09-02 | 55.13 | $7.32 | 432000 |
| 2021-09-01 | 55.00 | $7.07 | 211222 |
| 2021-08-31 | 55.01 | $7.23 | 641719 |
| 2021-08-30 | 54.80 | $7.07 | 300935 |
| 2021-08-27 | 54.65 | $7.06 | 391600 |
| 2021-08-26 | 54.54 | $6.96 | 135000 |
| 2021-08-25 | 54.52 | $6.99 | 255773 |
| 2021-08-24 | 54.51 | $6.89 | 215300 |
| 2021-08-23 | 54.52 | $6.89 | 787800 |
| 2021-08-20 | 54.54 | $6.63 | 139800 |
| 2021-08-19 | 54.75 | $6.53 | 199509 |
| 2021-08-18 | 55.08 | $6.61 | 234500 |
| 2021-08-17 | 54.83 | $6.71 | 282145 |
| 2021-08-16 | 54.57 | $6.81 | 323601 |
| 2021-08-13 | 53.83 | $6.84 | 385400 |
| 2021-08-12 | 52.98 | $6.89 | 512001 |
| 2021-08-11 | 52.09 | $6.63 | 740500 |
| 2021-08-10 | 51.22 | $6.57 | 1.1M |
| 2021-08-09 | 50.31 | $6.47 | 1.2M |
| 2021-08-06 | 49.48 | $5.94 | 181827 |
| 2021-08-05 | 48.99 | $5.79 | 81224 |
| 2021-08-04 | 48.51 | $5.78 | 253000 |
| 2021-08-03 | 48.01 | $5.95 | 306444 |
| 2021-08-02 | 47.05 | $5.96 | 371139 |
| 2021-07-30 | 45.94 | $5.97 | 174800 |
| 2021-07-29 | 44.84 | $5.98 | 181324 |
| 2021-07-28 | 43.68 | $5.90 | 161900 |
| 2021-07-27 | 42.49 | $5.90 | 217504 |
| 2021-07-26 | 41.21 | $5.96 | 403500 |
| 2021-07-23 | 39.66 | $5.98 | 146500 |
| 2021-07-22 | 38.06 | $5.92 | 139210 |
| 2021-07-21 | 36.38 | $5.94 | 322500 |
| 2021-07-20 | 34.61 | $5.75 | 229100 |
| 2021-07-19 | 32.83 | $5.57 | 330900 |
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