Is Iris Acquisition Corp (IRAA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Iris Acquisition Corp (IRAA) research center and poll results.
OTC : IRAA
Iris Acquisition Corp — Technical Indicators
$6.43 USD
-$0.56 (-8.01%)
- Volume
- 29.72K
- Average Volume
- 2.45K
- Market Capitalization
- $45.1M
- P/E Ratio
- -16.08
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $12.49
- Year Low
- $4.26
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.09
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
7.19
2025-04-30
Close Price
$6.43
Vol: 65437
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
7.19
Average
10.32
Maximum
13.69
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2025-04-30 | 7.19 | $6.43 | 65437 |
| 2025-04-29 | 7.32 | $5.01 | — |
| 2025-04-28 | 7.52 | $5.01 | 100 |
| 2025-04-25 | 7.72 | $5.35 | — |
| 2025-04-24 | 7.90 | $5.35 | 4 |
| 2025-04-23 | 8.39 | $5.35 | — |
| 2025-04-22 | 8.87 | $5.35 | 200 |
| 2025-04-21 | 9.35 | $7.00 | — |
| 2025-04-17 | 9.75 | $7.00 | — |
| 2025-04-16 | 10.15 | $7.00 | 400 |
| 2025-04-15 | 10.55 | $6.00 | 500 |
| 2025-04-14 | 11.00 | $7.00 | 300 |
| 2025-04-11 | 11.40 | $9.00 | — |
| 2025-04-10 | 11.70 | $9.00 | — |
| 2025-04-09 | 12.00 | $9.00 | — |
| 2025-04-08 | 12.30 | $9.00 | — |
| 2025-04-07 | 12.60 | $9.00 | 158 |
| 2025-04-04 | 12.90 | $9.00 | — |
| 2025-04-03 | 13.20 | $9.00 | — |
| 2025-04-02 | 13.26 | $9.00 | 158 |
| 2025-04-01 | 13.31 | $9.00 | 158 |
| 2025-03-31 | 13.37 | $9.00 | — |
| 2025-03-28 | 13.42 | $9.00 | 158 |
| 2025-03-27 | 13.55 | $9.00 | 300 |
| 2025-03-26 | 13.69 | $15.00 | — |
| 2025-03-25 | 13.52 | $15.00 | — |
| 2025-03-24 | 13.33 | $15.00 | 300 |
| 2025-03-21 | 13.17 | $15.00 | — |
| 2025-03-20 | 13.00 | $15.00 | 300 |
| 2025-03-19 | 12.83 | $15.00 | 300 |
| 2025-03-18 | 12.66 | $15.00 | — |
| 2025-03-17 | 12.49 | $15.00 | — |
| 2025-03-14 | 12.32 | $15.00 | — |
| 2025-03-13 | 12.15 | $15.00 | — |
| 2025-03-12 | 11.98 | $15.00 | — |
| 2025-03-11 | 11.81 | $15.00 | 300 |
| 2025-03-10 | 11.64 | $15.00 | — |
| 2025-03-07 | 11.46 | $15.00 | 300 |
| 2025-03-06 | 11.29 | $10.10 | 300 |
| 2025-03-05 | 11.37 | $10.10 | 300 |
| 2025-03-04 | 11.44 | $10.10 | — |
| 2025-03-03 | 11.52 | $10.10 | 300 |
| 2025-02-28 | 11.59 | $11.69 | — |
| 2025-02-27 | 11.59 | $11.69 | 795 |
| 2025-02-26 | 11.58 | $11.69 | 800 |
| 2025-02-25 | 11.58 | $11.22 | 400 |
| 2025-02-24 | 11.60 | $11.70 | 70900 |
| 2025-02-21 | 11.59 | $11.59 | — |
| 2025-02-20 | 11.59 | $11.59 | — |
| 2025-02-19 | 11.59 | $11.59 | 1 |
| 2025-02-18 | 11.59 | $11.59 | — |
| 2025-02-14 | 11.59 | $11.59 | 1 |
| 2025-02-13 | 11.59 | $11.59 | 1 |
| 2025-02-12 | 11.59 | $11.59 | 1 |
| 2025-02-11 | 11.57 | $11.59 | 1 |
| 2025-02-10 | 11.55 | $11.59 | — |
| 2025-02-07 | 11.53 | $11.59 | — |
| 2025-02-06 | 11.52 | $11.59 | — |
| 2025-02-05 | 11.50 | $11.59 | 1 |
| 2025-02-04 | 11.48 | $11.59 | — |
| 2025-02-03 | 11.46 | $11.59 | 1 |
| 2025-01-31 | 11.44 | $11.59 | 1 |
| 2025-01-30 | 11.42 | $11.59 | — |
| 2025-01-29 | 11.41 | $11.59 | 1 |
| 2025-01-28 | 11.40 | $11.59 | 1 |
| 2025-01-27 | 11.39 | $11.59 | — |
| 2025-01-24 | 11.38 | $11.59 | — |
| 2025-01-23 | 11.37 | $11.59 | 5 |
| 2025-01-22 | 11.36 | $11.59 | — |
| 2025-01-21 | 11.35 | $11.59 | 300 |
| 2025-01-17 | 11.34 | $11.59 | 300 |
| 2025-01-16 | 11.33 | $11.59 | 300 |
| 2025-01-15 | 11.32 | $11.59 | 980 |
| 2025-01-14 | 11.30 | $11.22 | 393 |
| 2025-01-13 | 11.31 | $11.22 | 393 |
| 2025-01-10 | 11.31 | $11.22 | — |
| 2025-01-08 | 11.31 | $11.22 | — |
| 2025-01-07 | 11.32 | $11.22 | 393 |
| 2025-01-06 | 11.31 | $11.22 | — |
| 2025-01-03 | 11.30 | $11.22 | 393 |
| 2025-01-02 | 11.28 | $11.22 | 393 |
| 2024-12-31 | 11.27 | $11.22 | 393 |
| 2024-12-30 | 11.26 | $11.39 | — |
| 2024-12-27 | 11.24 | $11.39 | 10 |
| 2024-12-26 | 11.22 | $11.39 | 10 |
| 2024-12-24 | 11.20 | $11.39 | 10 |
| 2024-12-23 | 11.17 | $11.39 | 10 |
| 2024-12-20 | 11.15 | $11.39 | 10 |
| 2024-12-19 | 11.13 | $11.39 | 100 |
| 2024-12-18 | 11.11 | $11.39 | 100 |
| 2024-12-17 | 11.09 | $11.39 | 103 |
| 2024-12-16 | 11.07 | $11.29 | 3 |
| 2024-12-13 | 11.05 | $11.29 | — |
| 2024-12-12 | 11.03 | $11.29 | 3 |
| 2024-12-11 | 11.01 | $11.29 | 3 |
| 2024-12-10 | 11.00 | $11.29 | 100 |
| 2024-12-09 | 10.99 | $11.24 | 410 |
| 2024-12-06 | 10.98 | $11.09 | 152 |
| 2024-12-05 | 10.98 | $10.97 | 70 |
| 2024-12-04 | 10.99 | $10.97 | — |
| 2024-12-03 | 10.99 | $10.97 | 70 |
| 2024-12-02 | 11.00 | $10.97 | — |
| 2024-11-29 | 11.01 | $10.97 | — |
| 2024-11-27 | 11.03 | $10.97 | 70 |
| 2024-11-26 | 11.04 | $10.97 | 70 |
| 2024-11-25 | 11.05 | $10.97 | 70 |
| 2024-11-22 | 11.06 | $10.97 | — |
| 2024-11-21 | 11.07 | $10.97 | 150 |
| 2024-11-20 | 11.08 | $10.94 | 70 |
| 2024-11-19 | 11.09 | $10.94 | 70 |
| 2024-11-18 | 11.10 | $10.94 | 1 |
| 2024-11-15 | 11.11 | $10.94 | — |
| 2024-11-14 | 11.12 | $10.94 | — |
| 2024-11-13 | 11.13 | $10.94 | — |
| 2024-11-12 | 11.14 | $10.94 | 515 |
| 2024-11-11 | 11.15 | $11.10 | — |
| 2024-11-08 | 11.15 | $11.10 | — |
| 2024-11-07 | 11.15 | $11.10 | 100 |
| 2024-11-06 | 11.15 | $11.10 | 100 |
| 2024-11-05 | 11.14 | $11.10 | 100 |
| 2024-11-04 | 11.14 | $11.19 | — |
| 2024-11-01 | 11.14 | $11.19 | 100 |
| 2024-10-31 | 11.13 | $11.19 | 100 |
| 2024-10-30 | 11.10 | $11.19 | — |
| 2024-10-29 | 11.08 | $11.19 | 100 |
| 2024-10-28 | 11.06 | $11.19 | 100 |
| 2024-10-25 | 11.03 | $11.19 | — |
| 2024-10-24 | 11.01 | $11.19 | 100 |
| 2024-10-23 | 10.99 | $11.14 | — |
| 2024-10-22 | 10.97 | $11.14 | 1 |
| 2024-10-21 | 10.95 | $11.14 | — |
| 2024-10-18 | 10.92 | $11.14 | — |
| 2024-10-17 | 10.91 | $11.14 | — |
| 2024-10-16 | 10.90 | $11.14 | — |
| 2024-10-15 | 10.89 | $11.14 | — |
| 2024-10-14 | 10.89 | $11.14 | 4122 |
| 2024-10-11 | 10.88 | $11.05 | 6 |
| 2024-10-10 | 10.85 | $11.05 | 6 |
| 2024-10-09 | 10.82 | $11.05 | 1200 |
| 2024-10-08 | 10.80 | $11.05 | 1000 |
| 2024-10-07 | 10.77 | $11.05 | — |
| 2024-10-04 | 10.74 | $11.05 | 3656 |
| 2024-10-03 | 10.74 | $10.72 | — |
| 2024-10-02 | 10.76 | $10.72 | — |
| 2024-10-01 | 10.77 | $10.72 | — |
| 2024-09-30 | 10.79 | $10.72 | — |
| 2024-09-27 | 10.79 | $10.72 | — |
| 2024-09-26 | 10.79 | $10.72 | — |
| 2024-09-25 | 10.79 | $10.72 | — |
| 2024-09-24 | 10.79 | $10.72 | — |
| 2024-09-23 | 10.80 | $10.72 | 401 |
| 2024-09-20 | 10.79 | $10.81 | 1000 |
| 2024-09-19 | 10.80 | $10.99 | — |
| 2024-09-18 | 10.79 | $10.99 | — |
| 2024-09-17 | 10.78 | $10.99 | — |
| 2024-09-16 | 10.79 | $10.99 | 450 |
| 2024-09-13 | 10.79 | $10.51 | — |
| 2024-09-12 | 10.82 | $10.51 | — |
| 2024-09-11 | 10.86 | $10.51 | — |
| 2024-09-10 | 10.88 | $10.51 | — |
| 2024-09-09 | 10.91 | $10.51 | 1343 |
| 2024-09-06 | 10.94 | $11.05 | 458 |
| 2024-09-05 | 10.94 | $11.05 | 2069 |
| 2024-09-04 | 10.93 | $11.00 | — |
| 2024-09-03 | 10.94 | $11.00 | 13800 |
| 2024-08-30 | 10.94 | $10.76 | 500 |
| 2024-08-29 | 10.95 | $10.75 | — |
| 2024-08-28 | 10.97 | $10.75 | 600 |
| 2024-08-27 | 10.98 | $10.75 | 5000 |
| 2024-08-26 | 10.99 | $10.87 | 700 |
| 2024-08-23 | 11.00 | $10.50 | 1200 |
| 2024-08-22 | 11.03 | $10.91 | — |
| 2024-08-21 | 11.04 | $10.91 | 676 |
| 2024-08-20 | 11.05 | $10.85 | 5120 |
| 2024-08-19 | 11.06 | $11.08 | 200 |
| 2024-08-16 | 11.08 | $11.10 | — |
| 2024-08-15 | 11.11 | $11.10 | 1227 |
| 2024-08-14 | 11.11 | $11.18 | 800 |
| 2024-08-13 | 11.11 | $11.03 | 1300 |
| 2024-08-12 | 11.13 | $11.04 | 400 |
| 2024-08-09 | 11.16 | $11.04 | 300 |
| 2024-08-08 | 11.19 | $11.03 | 101 |
| 2024-08-07 | 11.21 | $11.04 | 101 |
| 2024-08-06 | 11.26 | $11.04 | 130 |
| 2024-08-05 | 11.31 | $11.03 | — |
| 2024-08-02 | 11.31 | $11.03 | — |
| 2024-08-01 | 11.31 | $11.03 | — |
| 2024-07-31 | 11.35 | $11.03 | — |
| 2024-07-30 | 11.37 | $11.03 | — |
| 2024-07-29 | 11.39 | $11.03 | 100 |
| 2024-07-26 | 11.40 | $11.04 | 600 |
| 2024-07-25 | 11.40 | $11.15 | 137 |
| 2024-07-24 | 11.39 | $11.03 | — |
| 2024-07-23 | 11.39 | $11.03 | 2511 |
| 2024-07-18 | 11.44 | $11.61 | 1 |
| 2024-07-16 | 11.39 | $11.61 | 1101 |
| 2024-07-15 | 11.34 | $11.18 | 1 |
| 2024-07-12 | 11.31 | $11.18 | 211 |
| 2024-07-05 | 11.27 | $11.44 | 502 |
| 2024-07-02 | 11.23 | $11.50 | 701 |
| 2024-06-25 | 11.18 | $11.67 | 180 |
| 2024-06-21 | 11.12 | $11.58 | 113 |
| 2024-06-20 | 11.07 | $12.00 | 1478 |
| 2024-06-18 | 11.00 | $11.95 | 809 |
| 2024-06-14 | 10.92 | $11.05 | 450 |
| 2024-06-13 | 10.90 | $11.13 | 546 |
| 2024-06-11 | 10.87 | $11.75 | 1246 |
| 2024-06-10 | 10.80 | $11.45 | 178 |
| 2024-06-07 | 10.76 | $11.50 | 11541 |
| 2024-06-06 | 10.71 | $11.08 | 3419 |
| 2024-06-05 | 10.67 | $11.03 | 3053 |
| 2024-06-04 | 10.65 | $11.02 | 5656 |
| 2024-06-03 | 10.63 | $11.01 | 9330 |
| 2024-05-31 | 10.61 | $11.96 | 33227 |
| 2024-05-30 | 10.55 | $10.80 | 2038 |
| 2024-05-28 | 10.54 | $10.51 | — |
| 2024-05-24 | 10.54 | $10.51 | — |
| 2024-05-23 | 10.55 | $10.51 | — |
| 2024-05-22 | 10.55 | $10.51 | 107 |
| 2024-05-21 | 10.56 | $10.51 | 100 |
| 2024-05-20 | 10.57 | $10.51 | 108 |
| 2024-05-17 | 10.57 | $10.51 | 102 |
| 2024-05-14 | 10.58 | $10.60 | 100 |
| 2024-05-13 | 10.58 | $10.51 | 100 |
| 2024-05-10 | 10.59 | $10.51 | 105 |
| 2024-05-09 | 10.59 | $10.51 | 102 |
| 2024-05-08 | 10.60 | $10.51 | 116 |
| 2024-05-07 | 10.60 | $10.53 | 118 |
| 2024-05-06 | 10.61 | $10.51 | 124 |
| 2024-04-25 | 10.61 | $10.38 | 5300 |
| 2024-04-24 | 10.63 | $10.63 | 100 |
| 2024-04-23 | 10.63 | $10.62 | 100 |
| 2024-04-22 | 10.63 | $10.62 | 100 |
| 2024-04-19 | 10.63 | $10.62 | 102 |
| 2024-04-18 | 10.63 | $10.62 | 103 |
| 2024-04-17 | 10.63 | $10.62 | 100 |
| 2024-04-16 | 10.63 | $10.62 | 107 |
| 2024-04-15 | 10.63 | $10.64 | 100 |
| 2024-04-12 | 10.63 | $10.63 | 100 |
| 2024-04-11 | 10.63 | $10.64 | 100 |
| 2024-04-10 | 10.63 | $10.64 | 102 |
| 2024-04-09 | 10.62 | $10.64 | 100 |
| 2024-04-08 | 10.62 | $10.63 | 511 |
| 2024-04-05 | 10.61 | $10.64 | 116 |
| 2024-04-04 | 10.59 | $10.61 | 400 |
| 2024-04-03 | 10.58 | $10.62 | 7 |
| 2024-03-26 | 10.56 | $10.62 | 200 |
| 2024-03-25 | 10.55 | $10.62 | 897 |
| 2024-03-22 | 10.53 | $10.62 | 608 |
| 2024-03-21 | 10.52 | $10.63 | 100 |
| 2024-03-19 | 10.50 | $10.64 | 200 |
| 2024-03-18 | 10.48 | $10.64 | 122 |
| 2024-03-15 | 10.47 | $10.61 | 6 |
| 2024-03-12 | 10.45 | $10.61 | 971 |
| 2024-03-11 | 10.44 | $10.67 | 3 |
| 2024-03-08 | 10.43 | $10.69 | 1430 |
| 2024-03-07 | 10.41 | $10.63 | 165 |
| 2024-03-04 | 10.39 | $10.63 | 15035 |
| 2024-03-01 | 10.38 | $10.62 | 13248 |
| 2024-02-29 | 10.36 | $10.55 | 20919 |
| 2024-02-28 | 10.35 | $10.55 | 1609 |
| 2024-02-27 | 10.34 | $10.54 | 12193 |
| 2024-02-26 | 10.33 | $10.38 | 5554 |
| 2024-02-23 | 10.33 | $10.32 | 121 |
| 2024-02-22 | 10.33 | $10.32 | 122 |
| 2024-02-21 | 10.33 | $10.32 | 106 |
| 2024-02-20 | 10.33 | $10.32 | — |
| 2024-02-16 | 10.34 | $10.32 | — |
| 2024-02-15 | 10.34 | $10.32 | — |
| 2024-02-14 | 10.34 | $10.32 | — |
| 2024-02-13 | 10.34 | $10.32 | — |
| 2024-02-12 | 10.34 | $10.32 | 169 |
| 2024-02-09 | 10.34 | $10.32 | 118 |
| 2024-02-08 | 10.34 | $10.39 | 262 |
| 2024-02-07 | 10.34 | $10.39 | 117 |
| 2024-02-06 | 10.34 | $10.31 | — |
| 2024-02-05 | 10.34 | $10.31 | — |
| 2024-02-02 | 10.34 | $10.31 | 665 |
| 2024-02-01 | 10.34 | $10.33 | — |
| 2024-01-31 | 10.34 | $10.33 | — |
| 2024-01-30 | 10.34 | $10.33 | — |
| 2024-01-29 | 10.34 | $10.33 | 300 |
| 2024-01-26 | 10.34 | $10.33 | — |
| 2024-01-25 | 10.34 | $10.33 | 810 |
| 2024-01-24 | 10.34 | $10.40 | 856 |
| 2024-01-23 | 10.33 | $10.35 | — |
| 2024-01-22 | 10.33 | $10.35 | — |
| 2024-01-19 | 10.33 | $10.35 | 6854 |
| 2024-01-18 | 10.33 | $10.37 | — |
| 2024-01-17 | 10.32 | $10.37 | — |
| 2024-01-16 | 10.32 | $10.37 | 1427 |
| 2024-01-12 | 10.32 | $10.32 | — |
| 2024-01-11 | 10.32 | $10.32 | 652 |
| 2024-01-10 | 10.32 | $10.33 | — |
| 2024-01-09 | 10.32 | $10.33 | 7709 |
| 2024-01-08 | 10.32 | $10.32 | — |
| 2024-01-05 | 10.32 | $10.32 | — |
| 2024-01-04 | 10.32 | $10.32 | 546 |
| 2024-01-03 | 10.32 | $10.33 | — |
| 2024-01-02 | 10.32 | $10.33 | 145 |
| 2023-12-29 | 10.32 | $10.33 | — |
| 2023-12-28 | 10.32 | $10.33 | — |
| 2023-12-27 | 10.32 | $10.33 | 6928 |
| 2023-12-26 | 10.32 | $10.30 | — |
| 2023-12-22 | 10.32 | $10.30 | — |
| 2023-12-21 | 10.32 | $10.30 | — |
| 2023-12-20 | 10.32 | $10.30 | 1728 |
| 2023-12-19 | 10.32 | $10.30 | — |
| 2023-12-18 | 10.32 | $10.30 | 5741 |
| 2023-12-15 | 10.33 | $10.31 | 1206 |
| 2023-12-14 | 10.33 | $10.31 | — |
| 2023-12-13 | 10.33 | $10.31 | — |
| 2023-12-12 | 10.33 | $10.31 | 2608 |
| 2023-12-11 | 10.33 | $10.32 | 12606 |
| 2023-12-08 | 10.33 | $10.33 | — |
| 2023-12-07 | 10.33 | $10.33 | 5807 |
| 2023-12-06 | 10.33 | $10.32 | 3004 |
| 2023-12-05 | 10.33 | $10.33 | 100 |
| 2023-12-04 | 10.33 | $10.33 | 113 |
| 2023-12-01 | 10.33 | $10.33 | — |
| 2023-11-30 | 10.33 | $10.33 | — |
| 2023-11-29 | 10.33 | $10.33 | — |
| 2023-11-28 | 10.33 | $10.33 | — |
| 2023-11-27 | 10.33 | $10.33 | 100 |
| 2023-11-24 | 10.34 | $10.33 | — |
| 2023-11-22 | 10.34 | $10.33 | 18327 |
| 2023-11-21 | 10.34 | $10.33 | 1337 |
| 2023-11-20 | 10.34 | $10.33 | — |
| 2023-11-17 | 10.34 | $10.33 | 360 |
| 2023-11-16 | 10.34 | $10.33 | 15514 |
| 2023-11-15 | 10.34 | $10.32 | — |
| 2023-11-14 | 10.34 | $10.32 | — |
| 2023-11-13 | 10.34 | $10.32 | — |
| 2023-11-10 | 10.34 | $10.32 | 1448 |
| 2023-11-09 | 10.34 | $10.37 | 1401 |
| 2023-11-08 | 10.34 | $10.33 | 107 |
| 2023-11-07 | 10.35 | $10.37 | — |
| 2023-11-06 | 10.37 | $10.37 | 10613 |
| 2023-11-03 | 10.38 | $10.32 | — |
| 2023-11-02 | 10.39 | $10.32 | — |
| 2023-11-01 | 10.40 | $10.32 | — |
| 2023-10-31 | 10.42 | $10.32 | 884 |
| 2023-10-30 | 10.43 | $10.36 | — |
| 2023-10-27 | 10.44 | $10.36 | — |
| 2023-10-26 | 10.46 | $10.36 | 5017 |
| 2023-10-25 | 10.47 | $10.36 | — |
| 2023-10-24 | 10.48 | $10.36 | 5192 |
| 2023-10-23 | 10.50 | $10.33 | — |
| 2023-10-20 | 10.51 | $10.33 | 3260 |
| 2023-10-19 | 10.52 | $10.33 | — |
| 2023-10-18 | 10.54 | $10.33 | 236 |
| 2023-10-17 | 10.55 | $10.35 | 2550 |
| 2023-10-16 | 10.56 | $10.32 | 4476 |
| 2023-10-13 | 10.58 | $10.35 | 7047 |
| 2023-10-12 | 10.59 | $10.38 | 13800 |
| 2023-10-11 | 10.61 | $10.55 | 5732 |
| 2023-10-10 | 10.61 | $10.58 | 5069 |
| 2023-10-09 | 10.61 | $10.59 | 4501 |
| 2023-10-06 | 10.62 | $10.60 | — |
| 2023-10-05 | 10.62 | $10.60 | 1868 |
| 2023-10-04 | 10.62 | $10.59 | 5248 |
| 2023-10-03 | 10.61 | $10.61 | 2334 |
| 2023-10-02 | 10.60 | $10.61 | 971 |
| 2023-09-29 | 10.60 | $10.61 | 600 |
| 2023-09-28 | 10.60 | $10.61 | 5985 |
| 2023-09-27 | 10.61 | $10.61 | 827 |
| 2023-09-26 | 10.61 | $10.65 | 18257 |
| 2023-09-25 | 10.59 | $10.60 | 1998 |
| 2023-09-22 | 10.58 | $10.60 | 593 |
| 2023-09-21 | 10.57 | $10.60 | 3909 |
| 2023-09-20 | 10.56 | $10.60 | 13335 |
| 2023-09-19 | 10.54 | $10.61 | 7527 |
| 2023-09-18 | 10.54 | $10.65 | 22085 |
| 2023-09-15 | 10.52 | $10.58 | 1311 |
| 2023-09-14 | 10.51 | $10.65 | 20521 |
| 2023-09-13 | 10.49 | $10.55 | 95690 |
| 2023-09-12 | 10.48 | $10.70 | 6957 |
| 2023-09-11 | 10.46 | $10.68 | 7448 |
| 2023-09-08 | 10.45 | $10.68 | 1956 |
| 2023-09-07 | 10.43 | $10.52 | 443 |
| 2023-09-06 | 10.42 | $10.50 | 2866 |
| 2023-09-05 | 10.42 | $10.45 | 422 |
| 2023-09-01 | 10.41 | $10.59 | 1401 |
| 2023-08-31 | 10.40 | $10.65 | 4379 |
| 2023-08-30 | 10.39 | $10.65 | 1905 |
| 2023-08-29 | 10.38 | $10.60 | 781 |
| 2023-08-28 | 10.37 | $10.36 | — |
| 2023-08-25 | 10.37 | $10.36 | — |
| 2023-08-24 | 10.38 | $10.36 | — |
| 2023-08-23 | 10.38 | $10.36 | — |
| 2023-08-22 | 10.38 | $10.36 | 101 |
| 2023-08-21 | 10.39 | $10.45 | 401 |
| 2023-08-18 | 10.38 | $10.34 | 175 |
| 2023-08-17 | 10.37 | $10.34 | 175 |
| 2023-08-16 | 10.37 | $10.34 | — |
| 2023-08-15 | 10.36 | $10.34 | — |
| 2023-08-14 | 10.36 | $10.34 | — |
| 2023-08-11 | 10.35 | $10.34 | 175 |
| 2023-08-10 | 10.34 | $10.32 | 184 |
| 2023-08-09 | 10.33 | $10.39 | 175 |
| 2023-08-08 | 10.32 | $10.36 | — |
| 2023-08-07 | 10.32 | $10.36 | 3064 |
| 2023-08-04 | 10.33 | $10.41 | — |
| 2023-08-03 | 10.33 | $10.41 | 100 |
| 2023-08-02 | 10.33 | $10.41 | 100 |
| 2023-08-01 | 10.33 | $10.41 | 1921 |
| 2023-07-31 | 10.34 | $10.44 | — |
| 2023-07-28 | 10.34 | $10.44 | — |
| 2023-07-27 | 10.34 | $10.44 | — |
| 2023-07-26 | 10.35 | $10.44 | 1274 |
| 2023-07-25 | 10.35 | $10.42 | 1008 |
| 2023-07-24 | 10.35 | $10.27 | — |
| 2023-07-21 | 10.36 | $10.27 | 101 |
| 2023-07-20 | 10.36 | $10.27 | 3284 |
| 2023-07-19 | 10.37 | $10.22 | — |
| 2023-07-18 | 10.40 | $10.22 | 2276 |
| 2023-07-17 | 10.39 | $10.14 | — |
| 2023-07-14 | 10.39 | $10.14 | 100 |
| 2023-07-13 | 10.39 | $10.14 | — |
| 2023-07-12 | 10.39 | $10.14 | 1083 |
| 2023-07-11 | 10.39 | $10.45 | — |
| 2023-07-10 | 10.38 | $10.45 | — |
| 2023-07-07 | 10.36 | $10.45 | — |
| 2023-07-06 | 10.35 | $10.45 | — |
| 2023-07-05 | 10.33 | $10.45 | 5530 |
| 2023-07-03 | 10.31 | $10.50 | — |
| 2023-06-30 | 10.29 | $10.50 | — |
| 2023-06-29 | 10.28 | $10.50 | — |
| 2023-06-28 | 10.26 | $10.50 | 2501 |
| 2023-06-27 | 10.25 | $10.44 | 300 |
| 2023-06-26 | 10.23 | $10.44 | — |
| 2023-06-23 | 10.22 | $10.44 | — |
| 2023-06-22 | 10.20 | $10.44 | — |
| 2023-06-21 | 10.19 | $10.44 | 456 |
| 2023-06-20 | 10.17 | $10.70 | 850 |
| 2023-06-16 | 10.14 | $10.13 | 606 |
| 2023-06-15 | 10.16 | $10.15 | — |
| 2023-06-14 | 10.17 | $10.15 | — |
| 2023-06-13 | 10.19 | $10.15 | — |
| 2023-06-12 | 10.19 | $10.15 | — |
| 2023-06-09 | 10.19 | $10.15 | — |
| 2023-06-08 | 10.19 | $10.15 | 4298 |
| 2023-06-07 | 10.18 | $10.11 | — |
| 2023-06-06 | 10.18 | $10.11 | 235 |
| 2023-06-05 | 10.18 | $10.13 | 101 |
| 2023-06-02 | 10.19 | $10.11 | 101 |
| 2023-06-01 | 10.19 | $10.18 | — |
| 2023-05-31 | 10.19 | $10.18 | — |
| 2023-05-30 | 10.19 | $10.18 | — |
| 2023-05-26 | 10.20 | $10.18 | — |
| 2023-05-24 | 10.20 | $10.18 | 201 |
| 2023-05-23 | 10.21 | $10.11 | — |
| 2023-05-22 | 10.21 | $10.11 | 278 |
| 2023-05-19 | 10.20 | $10.12 | 470 |
| 2023-05-18 | 10.20 | $10.11 | 107 |
| 2023-05-17 | 10.20 | $10.42 | 624 |
| 2023-05-16 | 10.18 | $10.50 | — |
| 2023-05-15 | 10.16 | $10.50 | 766 |
| 2023-05-12 | 10.15 | $10.12 | — |
| 2023-05-11 | 10.15 | $10.12 | 103 |
| 2023-05-10 | 10.15 | $10.11 | — |
| 2023-05-09 | 10.15 | $10.11 | — |
| 2023-05-08 | 10.16 | $10.11 | — |
| 2023-05-05 | 10.16 | $10.11 | 132 |
| 2023-05-04 | 10.16 | $10.20 | — |
| 2023-05-03 | 10.15 | $10.20 | — |
| 2023-05-02 | 10.15 | $10.20 | — |
| 2023-05-01 | 10.14 | $10.20 | — |
| 2023-04-28 | 10.13 | $10.20 | — |
| 2023-04-27 | 10.13 | $10.20 | 109 |
| 2023-04-26 | 10.13 | $10.40 | 106 |
| 2023-04-25 | 10.12 | $10.07 | — |
| 2023-04-24 | 10.12 | $10.07 | — |
| 2023-04-21 | 10.13 | $10.07 | 691 |
| 2023-04-20 | 10.14 | $10.10 | — |
| 2023-04-19 | 10.15 | $10.10 | — |
| 2023-04-18 | 10.15 | $10.10 | 2300 |
| 2023-04-17 | 10.15 | $10.16 | — |
| 2023-04-14 | 10.15 | $10.16 | — |
| 2023-04-13 | 10.14 | $10.16 | 4046 |
| 2023-04-12 | 10.13 | $10.16 | — |
| 2023-04-11 | 10.14 | $10.16 | 1653 |
| 2023-04-10 | 10.16 | $10.13 | 21491 |
| 2023-04-06 | 10.17 | $10.08 | 113 |
| 2023-04-05 | 10.19 | $10.06 | 106 |
| 2023-04-04 | 10.19 | $10.15 | 451 |
| 2023-04-03 | 10.19 | $10.08 | — |
| 2023-03-31 | 10.20 | $10.08 | — |
| 2023-03-30 | 10.20 | $10.08 | 185 |
| 2023-03-29 | 10.19 | $10.19 | — |
| 2023-03-28 | 10.20 | $10.19 | 3498 |
| 2023-03-27 | 10.22 | $10.16 | — |
| 2023-03-24 | 10.23 | $10.16 | 212 |
| 2023-03-23 | 10.24 | $10.34 | 3550 |
| 2023-03-22 | 10.23 | $10.39 | 100 |
| 2023-03-21 | 10.22 | $10.09 | — |
| 2023-03-20 | 10.24 | $10.09 | 1891 |
| 2023-03-17 | 10.23 | $10.01 | — |
| 2023-03-16 | 10.24 | $10.01 | 189 |
| 2023-03-15 | 10.24 | $10.02 | 346 |
| 2023-03-14 | 10.25 | $10.41 | — |
| 2023-03-13 | 10.23 | $10.41 | — |
| 2023-03-10 | 10.22 | $10.41 | — |
| 2023-03-09 | 10.22 | $10.41 | 1012 |
| 2023-03-08 | 10.22 | $10.13 | 2804 |
| 2023-03-07 | 10.23 | $10.16 | 10 |
| 2023-03-06 | 10.25 | $10.16 | 413 |
| 2023-03-03 | 10.26 | $10.10 | 156 |
| 2023-03-02 | 10.28 | $10.00 | 213 |
| 2023-03-01 | 10.30 | $10.36 | 7360 |
| 2023-02-28 | 10.29 | $10.56 | 17848 |
| 2023-02-27 | 10.28 | $10.30 | 1013 |
| 2023-02-24 | 10.27 | $10.38 | 605 |
| 2023-02-23 | 10.26 | $10.18 | 634 |
| 2023-02-22 | 10.27 | $10.16 | 3261 |
| 2023-02-21 | 10.27 | $10.46 | 10677 |
| 2023-02-17 | 10.26 | $10.06 | 15765 |
| 2023-02-16 | 10.26 | $10.09 | 538 |
| 2023-02-15 | 10.27 | $10.09 | 2927 |
| 2023-02-14 | 10.27 | $10.11 | 271 |
| 2023-02-13 | 10.28 | $10.15 | 327 |
| 2023-02-10 | 10.29 | $10.20 | 26799 |
| 2023-02-09 | 10.29 | $10.30 | 830 |
| 2023-02-08 | 10.28 | $10.39 | 10 |
| 2023-02-07 | 10.27 | $10.39 | 695 |
| 2023-02-06 | 10.26 | $10.56 | 23040 |
| 2023-02-03 | 10.24 | $10.30 | 1023 |
| 2023-02-02 | 10.24 | $10.56 | 602 |
| 2023-02-01 | 10.21 | $10.33 | 13354 |
| 2023-01-31 | 10.20 | $10.26 | 163 |
| 2023-01-30 | 10.19 | $10.26 | 2254 |
| 2023-01-27 | 10.18 | $10.19 | 20 |
| 2023-01-26 | 10.17 | $10.19 | 15038 |
| 2023-01-25 | 10.16 | $10.33 | 526 |
| 2023-01-24 | 10.14 | $10.20 | 21011 |
| 2023-01-23 | 10.13 | $10.19 | 11345 |
| 2023-01-20 | 10.12 | $10.20 | 1704 |
| 2023-01-19 | 10.11 | $10.13 | 5937 |
| 2023-01-18 | 10.11 | $10.18 | 23930 |
| 2023-01-17 | 10.10 | $10.32 | 18658 |
| 2023-01-13 | 10.09 | $10.30 | 14928 |
| 2023-01-12 | 10.08 | $10.15 | 21930 |
| 2023-01-11 | 10.07 | $10.15 | 38348 |
| 2023-01-10 | 10.07 | $10.15 | 5161 |
| 2023-01-09 | 10.06 | $10.25 | 8419 |
| 2023-01-06 | 10.05 | $10.23 | 9976 |
| 2023-01-05 | 10.04 | $10.13 | 46159 |
| 2023-01-04 | 10.04 | $10.05 | 1010 |
| 2023-01-03 | 10.04 | $10.05 | 31576 |
| 2022-12-30 | 10.04 | $10.12 | 26055 |
| 2022-12-29 | 10.03 | $10.01 | 60374 |
| 2022-12-28 | 10.03 | $10.07 | 44650 |
| 2022-12-27 | 10.03 | $9.98 | 28480 |
| 2022-12-23 | 10.03 | $9.98 | 446 |
| 2022-12-22 | 10.03 | $9.96 | 497 |
| 2022-12-21 | 10.04 | $10.04 | 12 |
| 2022-12-20 | 10.04 | $10.04 | 2 |
| 2022-12-19 | 10.03 | $10.04 | 90 |
| 2022-12-16 | 10.03 | $10.04 | — |
| 2022-12-15 | 10.03 | $10.04 | 7 |
| 2022-12-14 | 10.03 | $10.04 | 8987 |
| 2022-12-13 | 10.03 | $10.04 | 233 |
| 2022-12-12 | 10.03 | $10.05 | 123 |
| 2022-12-09 | 10.03 | $10.05 | 6931 |
| 2022-12-08 | 10.02 | $10.05 | 27330 |
| 2022-12-07 | 10.02 | $10.05 | 933 |
| 2022-12-06 | 10.01 | $10.05 | 16109 |
| 2022-12-05 | 10.00 | $10.04 | 329 |
| 2022-12-02 | 10.00 | $10.04 | 11352 |
| 2022-12-01 | 9.99 | $10.04 | 150094 |
| 2022-11-30 | 9.98 | $10.02 | 3.2M |
| 2022-11-29 | 9.98 | $10.02 | 9854 |
| 2022-11-28 | 9.97 | $10.02 | 301458 |
| 2022-11-25 | 9.97 | $10.02 | 3 |
| 2022-11-23 | 9.96 | $10.02 | 1937 |
| 2022-11-22 | 9.95 | $10.01 | 1280 |
| 2022-11-21 | 9.95 | $10.01 | 610 |
| 2022-11-18 | 9.94 | $10.02 | — |
| 2022-11-17 | 9.93 | $10.02 | 500180 |
| 2022-11-16 | 9.93 | $10.02 | 797810 |
| 2022-11-15 | 9.92 | $10.03 | 1.0M |
| 2022-11-14 | 9.91 | $9.99 | 1.0M |
| 2022-11-11 | 9.91 | $10.01 | 87 |
| 2022-11-10 | 9.90 | $10.01 | 2.6M |
| 2022-11-09 | 9.89 | $9.90 | — |
| 2022-11-08 | 9.89 | $9.90 | 12 |
| 2022-11-07 | 9.89 | $9.90 | 99170 |
| 2022-11-04 | 9.88 | $9.92 | 26 |
| 2022-11-03 | 9.88 | $9.92 | 233648 |
| 2022-11-02 | 9.88 | $9.92 | 905 |
| 2022-11-01 | 9.87 | $9.92 | 21609 |
| 2022-10-31 | 9.87 | $9.90 | 6490 |
| 2022-10-28 | 9.86 | $9.88 | 8900 |
| 2022-10-27 | 9.86 | $9.90 | 100 |
| 2022-10-26 | 9.86 | $9.89 | 2000 |
| 2022-10-25 | 9.85 | $9.88 | — |
| 2022-10-24 | 9.85 | $9.88 | 2100 |
| 2022-10-21 | 9.84 | $9.89 | — |
| 2022-10-20 | 9.84 | $9.89 | — |
| 2022-10-19 | 9.83 | $9.89 | 506616 |
| 2022-10-18 | 9.83 | $9.88 | 1551 |
| 2022-10-17 | 9.83 | $9.88 | 400949 |
| 2022-10-14 | 9.82 | $9.86 | 2 |
| 2022-10-13 | 9.82 | $9.86 | 270102 |
| 2022-10-12 | 9.82 | $9.85 | — |
| 2022-10-11 | 9.82 | $9.85 | 69000 |
| 2022-10-10 | 9.81 | $9.83 | — |
| 2022-10-07 | 9.81 | $9.83 | 10 |
| 2022-10-06 | 9.81 | $9.83 | 200 |
| 2022-10-05 | 9.81 | $9.83 | — |
| 2022-10-04 | 9.81 | $9.83 | 13484 |
| 2022-10-03 | 9.80 | $9.83 | 39264 |
| 2022-09-30 | 9.80 | $9.82 | 90702 |
| 2022-09-29 | 9.80 | $9.80 | 973 |
| 2022-09-28 | 9.80 | $9.80 | — |
| 2022-09-27 | 9.80 | $9.80 | 50 |
| 2022-09-26 | 9.80 | $9.80 | 343 |
| 2022-09-23 | 9.81 | $9.80 | 2 |
| 2022-09-22 | 9.81 | $9.80 | 2567 |
| 2022-09-21 | 9.81 | $9.80 | 57714 |
| 2022-09-20 | 9.81 | $9.81 | 50260 |
| 2022-09-19 | 9.81 | $9.84 | 100 |
| 2022-09-16 | 9.81 | $9.81 | 493 |
| 2022-09-15 | 9.81 | $9.81 | 122319 |
| 2022-09-14 | 9.82 | $9.79 | — |
| 2022-09-13 | 9.82 | $9.79 | 55380 |
| 2022-09-12 | 9.82 | $9.79 | 94021 |
| 2022-09-09 | 9.82 | $9.78 | 18799 |
| 2022-09-08 | 9.83 | $9.80 | 1700 |
| 2022-09-07 | 9.83 | $9.81 | 12520 |
| 2022-09-06 | 9.83 | $9.81 | 3 |
| 2022-09-02 | 9.83 | $9.81 | 51 |
| 2022-09-01 | 9.83 | $9.81 | 300 |
| 2022-08-31 | 9.83 | $9.81 | 200 |
| 2022-08-30 | 9.83 | $9.81 | 49957 |
| 2022-08-29 | 9.83 | $9.81 | 3841 |
| 2022-08-26 | 9.83 | $9.83 | 2 |
| 2022-08-25 | 9.83 | $9.83 | 2154 |
| 2022-08-24 | 9.83 | $9.83 | 9793 |
| 2022-08-23 | 9.83 | $9.86 | 432 |
| 2022-08-22 | 9.82 | $9.84 | 848 |
| 2022-08-19 | 9.82 | $9.83 | 3204 |
| 2022-08-18 | 9.82 | $9.85 | 1567 |
| 2022-08-17 | 9.82 | $9.83 | 501077 |
| 2022-08-16 | 9.82 | $9.83 | 10004 |
| 2022-08-15 | 9.81 | $9.86 | 222 |
| 2022-08-12 | 9.81 | $9.83 | 13745 |
| 2022-08-11 | 9.81 | $9.83 | 253302 |
| 2022-08-10 | 9.81 | $9.83 | 40 |
| 2022-08-09 | 9.81 | $9.83 | 212 |
| 2022-08-08 | 9.80 | $9.82 | 10663 |
| 2022-08-05 | 9.80 | $9.81 | — |
| 2022-08-04 | 9.80 | $9.81 | 55 |
| 2022-08-03 | 9.80 | $9.81 | 9112 |
| 2022-08-02 | 9.80 | $9.81 | 61 |
| 2022-08-01 | 9.80 | $9.81 | 2 |
| 2022-07-29 | 9.80 | $9.81 | 121 |
| 2022-07-28 | 9.80 | $9.81 | 2 |
| 2022-07-27 | 9.80 | $9.81 | 25000 |
| 2022-07-26 | 9.80 | $9.81 | 25063 |
| 2022-07-25 | 9.80 | $9.80 | — |
| 2022-07-22 | 9.79 | $9.80 | — |
| 2022-07-21 | 9.79 | $9.80 | — |
| 2022-07-20 | 9.79 | $9.80 | 5605 |
| 2022-07-19 | 9.79 | $9.80 | — |
| 2022-07-18 | 9.79 | $9.80 | 30 |
| 2022-07-15 | 9.79 | $9.80 | 100 |
| 2022-07-14 | 9.79 | $9.80 | 3288 |
| 2022-07-13 | 9.79 | $9.79 | 2 |
| 2022-07-12 | 9.79 | $9.79 | — |
| 2022-07-11 | 9.79 | $9.79 | 5112 |
| 2022-07-08 | 9.79 | $9.79 | 6511 |
| 2022-07-07 | 9.79 | $9.80 | 100 |
| 2022-07-06 | 9.78 | $9.80 | 227 |
| 2022-07-05 | 9.78 | $9.80 | 633 |
| 2022-07-01 | 9.78 | $9.80 | 400286 |
| 2022-06-30 | 9.78 | $9.79 | 200 |
| 2022-06-29 | 9.78 | $9.79 | — |
| 2022-06-28 | 9.78 | $9.79 | 9 |
| 2022-06-27 | 9.78 | $9.79 | 5479 |
| 2022-06-24 | 9.78 | $9.78 | 32 |
| 2022-06-23 | 9.78 | $9.78 | 132817 |
| 2022-06-22 | 9.78 | $9.78 | 407 |
| 2022-06-21 | 9.78 | $9.82 | 16 |
| 2022-06-17 | 9.78 | $9.82 | 292649 |
| 2022-06-16 | 9.78 | $9.77 | 2 |
| 2022-06-15 | 9.78 | $9.77 | 540 |
| 2022-06-14 | 9.78 | $9.77 | 5548 |
| 2022-06-13 | 9.78 | $9.77 | 600002 |
| 2022-06-10 | 9.78 | $9.77 | — |
| 2022-06-09 | 9.78 | $9.77 | 1 |
| 2022-06-08 | 9.78 | $9.77 | 1.3M |
| 2022-06-07 | 9.78 | $9.78 | 4224 |
| 2022-06-06 | 9.78 | $9.79 | 11 |
| 2022-06-03 | 9.78 | $9.79 | 1 |
| 2022-06-02 | 9.78 | $9.79 | 374 |
| 2022-06-01 | 9.78 | $9.79 | 130647 |
| 2022-05-31 | 9.78 | $9.78 | 2 |
| 2022-05-27 | 9.78 | $9.78 | — |
| 2022-05-26 | 9.78 | $9.78 | — |
| 2022-05-25 | 9.78 | $9.78 | 107212 |
| 2022-05-24 | 9.78 | $9.78 | 11 |
| 2022-05-23 | 9.79 | $9.78 | 7417 |
| 2022-05-20 | 9.79 | $9.77 | 100 |
| 2022-05-19 | 9.79 | $9.77 | — |
| 2022-05-18 | 9.79 | $9.77 | — |
| 2022-05-17 | 9.79 | $9.77 | 2 |
| 2022-05-16 | 9.79 | $9.77 | — |
| 2022-05-13 | 9.80 | $9.77 | — |
| 2022-05-12 | 9.80 | $9.77 | 6 |
| 2022-05-11 | 9.80 | $9.77 | 35 |
| 2022-05-10 | 9.80 | $9.77 | 4988 |
| 2022-05-09 | 9.80 | $9.79 | 376530 |
| 2022-05-06 | 9.80 | $9.79 | 11 |
| 2022-05-05 | 9.80 | $9.79 | 3758 |
| 2022-05-04 | 9.80 | $9.82 | 163 |
| 2022-05-03 | 9.79 | $9.81 | 104 |
| 2022-05-02 | 9.79 | $9.81 | 11801 |
| 2022-04-29 | 9.79 | $9.80 | — |
| 2022-04-28 | 9.79 | $9.80 | — |
| 2022-04-27 | 9.79 | $9.80 | 1200 |
| 2022-04-26 | 9.79 | $9.80 | 34 |
| 2022-04-25 | 9.79 | $9.80 | 99163 |
| 2022-04-22 | 9.79 | $9.80 | 1314 |
| 2022-04-21 | 9.78 | $9.82 | 2431 |
| 2022-04-20 | 9.78 | $9.79 | 446 |
| 2022-04-19 | 9.78 | $9.79 | 305629 |
| 2022-04-18 | 9.78 | $9.82 | 511 |
| 2022-04-14 | 9.78 | $9.81 | 15144 |
| 2022-04-13 | 9.78 | $9.78 | 861 |
| 2022-04-12 | 9.78 | $9.78 | 452502 |
| 2022-04-11 | 9.77 | $9.77 | — |
| 2022-04-08 | 9.77 | $9.77 | 736 |
| 2022-04-07 | 9.77 | $9.78 | 100 |
| 2022-04-06 | 9.77 | $9.77 | 208 |
| 2022-04-05 | 9.77 | $9.78 | 3988 |
| 2022-04-04 | 9.77 | $9.78 | 2692 |
| 2022-04-01 | 9.77 | $9.77 | 420877 |
| 2022-03-31 | 9.76 | $9.77 | — |
| 2022-03-30 | 9.76 | $9.77 | 292 |
| 2022-03-29 | 9.76 | $9.79 | 765 |
| 2022-03-28 | 9.76 | $9.80 | 106123 |
| 2022-03-25 | 9.75 | $9.77 | 3366 |
| 2022-03-24 | 9.75 | $9.78 | 2136 |
| 2022-03-23 | 9.75 | $9.80 | 646 |
| 2022-03-22 | 9.74 | $9.77 | 6558 |
| 2022-03-21 | 9.74 | $9.78 | 9470 |
| 2022-03-18 | 9.74 | $9.78 | 7825 |
| 2022-03-17 | 9.73 | $9.76 | 101013 |
| 2022-03-16 | 9.73 | $9.76 | 33807 |
| 2022-03-15 | 9.73 | $9.74 | 9621 |
| 2022-03-14 | 9.73 | $9.75 | 6717 |
| 2022-03-11 | 9.72 | $9.75 | 3199 |
| 2022-03-10 | 9.72 | $9.73 | 270073 |
| 2022-03-09 | 9.72 | $9.75 | 300 |
| 2022-03-08 | 9.72 | $9.74 | 504 |
| 2022-03-07 | 9.72 | $9.75 | 287 |
| 2022-03-04 | 9.72 | $9.75 | 232 |
| 2022-03-03 | 9.72 | $9.74 | 230892 |
| 2022-03-02 | 9.71 | $9.75 | — |
| 2022-03-01 | 9.71 | $9.75 | 223459 |
| 2022-02-28 | 9.71 | $9.71 | 1151 |
| 2022-02-25 | 9.71 | $9.70 | — |
| 2022-02-24 | 9.71 | $9.70 | 6 |
| 2022-02-23 | 9.71 | $9.70 | 39093 |
| 2022-02-22 | 9.71 | $9.71 | 19 |
| 2022-02-18 | 9.71 | $9.71 | 2088 |
| 2022-02-17 | 9.71 | $9.71 | 51525 |
| 2022-02-16 | 9.71 | $9.70 | 1020 |
| 2022-02-15 | 9.71 | $9.72 | 5 |
| 2022-02-14 | 9.72 | $9.72 | 6408 |
| 2022-02-11 | 9.72 | $9.71 | — |
| 2022-02-10 | 9.72 | $9.71 | 120700 |
| 2022-02-09 | 9.73 | $9.72 | 50 |
| 2022-02-08 | 9.73 | $9.72 | — |
| 2022-02-07 | 9.74 | $9.72 | 59981 |
| 2022-02-04 | 9.74 | $9.72 | 2478 |
| 2022-02-03 | 9.75 | $9.72 | 126418 |
| 2022-02-02 | 9.75 | $9.69 | 100 |
| 2022-02-01 | 9.76 | $9.69 | 3178 |
| 2022-01-31 | 9.77 | $9.69 | 248 |
| 2022-01-28 | 9.77 | $9.69 | 372 |
| 2022-01-27 | 9.78 | $9.69 | 2942 |
| 2022-01-26 | 9.78 | $9.71 | 8309 |
| 2022-01-25 | 9.78 | $9.71 | 78 |
| 2022-01-24 | 9.79 | $9.71 | 7879 |
| 2022-01-21 | 9.79 | $9.74 | 9 |
| 2022-01-20 | 9.79 | $9.74 | 356 |
| 2022-01-19 | 9.79 | $9.76 | 4597 |
| 2022-01-18 | 9.80 | $9.77 | 3001 |
| 2022-01-14 | 9.80 | $9.79 | 218 |
| 2022-01-13 | 9.80 | $9.79 | 1 |
| 2022-01-12 | 9.80 | $9.79 | 230081 |
| 2022-01-11 | 9.80 | $9.79 | 500 |
| 2022-01-10 | 9.80 | $9.82 | 15127 |
| 2022-01-07 | 9.80 | $9.85 | 20288 |
| 2022-01-06 | 9.80 | $9.83 | 19644 |
| 2022-01-05 | 9.80 | $9.85 | 11845 |
| 2022-01-04 | 9.80 | $9.82 | 40 |
| 2022-01-03 | 9.80 | $9.82 | 29717 |
| 2021-12-31 | 9.80 | $9.78 | 8676 |
| 2021-12-30 | 9.79 | $9.77 | 50626 |
| 2021-12-29 | 9.80 | $9.78 | 61 |
| 2021-12-28 | 9.79 | $9.78 | 434 |
| 2021-12-27 | 9.79 | $9.77 | 14512 |
| 2021-12-23 | 9.79 | $9.75 | 150 |
| 2021-12-22 | 9.79 | $9.75 | 1204 |
| 2021-12-21 | 9.80 | $9.80 | 403 |
| 2021-12-20 | 9.80 | $9.81 | 6 |
| 2021-12-17 | 9.80 | $9.81 | 7915 |
| 2021-12-16 | 9.80 | $9.81 | 148011 |
| 2021-12-15 | 9.80 | $9.80 | 382708 |
| 2021-12-14 | 9.80 | $9.80 | 10710 |
| 2021-12-13 | 9.80 | $9.80 | 29484 |
| 2021-12-10 | 9.80 | $9.83 | 23282 |
| 2021-12-09 | 9.79 | $9.85 | 2470 |
| 2021-12-08 | 9.79 | $9.82 | 19984 |
| 2021-12-07 | 9.79 | $9.81 | 156109 |
| 2021-12-06 | 9.78 | $9.82 | 30230 |
| 2021-12-03 | 9.78 | $9.78 | 58648 |
| 2021-12-02 | 9.79 | $9.74 | 18143 |
| 2021-12-01 | 9.79 | $9.82 | 86499 |
| 2021-11-30 | 9.79 | $9.74 | 6978 |
| 2021-11-29 | 9.79 | $9.75 | 4171 |
| 2021-11-26 | 9.79 | $9.74 | 1655 |
| 2021-11-24 | 9.80 | $9.77 | 167614 |
| 2021-11-23 | 9.80 | $9.80 | 175367 |
| 2021-11-22 | 9.79 | $9.81 | 12501 |
| 2021-11-19 | 9.79 | $9.81 | 20559 |
| 2021-11-18 | 9.79 | $9.84 | 63887 |
| 2021-11-17 | 9.78 | $9.84 | 37875 |
| 2021-11-16 | 9.77 | $9.82 | 63764 |
| 2021-11-15 | 9.77 | $9.76 | 10 |
| 2021-11-12 | 9.77 | $9.76 | 243 |
| 2021-11-11 | 9.76 | $9.76 | 6465 |
| 2021-11-10 | 9.76 | $9.77 | 5565 |
| 2021-11-09 | 9.76 | $9.79 | 20338 |
| 2021-11-08 | 9.76 | $9.78 | 38187 |
| 2021-11-05 | 9.75 | $9.80 | 4271 |
| 2021-11-04 | 9.75 | $9.82 | 2313 |
| 2021-11-03 | 9.74 | $9.82 | 11610 |
| 2021-11-02 | 9.74 | $9.80 | 4687 |
| 2021-11-01 | 9.73 | $9.80 | 8149 |
| 2021-10-29 | 9.73 | $9.80 | 79191 |
| 2021-10-28 | 9.73 | $9.78 | 171218 |
| 2021-10-27 | 9.72 | $9.77 | 7247 |
| 2021-10-26 | 9.72 | $9.75 | 50212 |
| 2021-10-25 | 9.72 | $9.75 | 26091 |
| 2021-10-22 | 9.71 | $9.75 | 25134 |
| 2021-10-21 | 9.71 | $9.71 | — |
| 2021-10-20 | 9.71 | $9.71 | — |
| 2021-10-19 | 9.71 | $9.71 | 101182 |
| 2021-10-18 | 9.71 | $9.71 | 14 |
| 2021-10-15 | 9.71 | $9.71 | 12 |
| 2021-10-14 | 9.71 | $9.71 | 1351 |
| 2021-10-13 | 9.71 | $9.71 | 23 |
| 2021-10-12 | 9.71 | $9.71 | 2 |
| 2021-10-11 | 9.71 | $9.71 | 13 |
| 2021-10-08 | 9.71 | $9.71 | 7320 |
| 2021-10-07 | 9.71 | $9.73 | 19976 |
| 2021-10-06 | 9.70 | $9.71 | 15596 |
| 2021-10-05 | 9.70 | $9.73 | 882 |
| 2021-10-04 | 9.70 | $9.72 | 1068 |
| 2021-10-01 | 9.70 | $9.71 | 1690 |
| 2021-09-30 | 9.70 | $9.71 | 15785 |
| 2021-09-29 | 9.70 | $9.71 | 176 |
| 2021-09-28 | 9.69 | $9.69 | 7 |
| 2021-09-27 | 9.69 | $9.69 | 3282 |
| 2021-09-24 | 9.69 | $9.71 | 546 |
| 2021-09-23 | 9.69 | $9.70 | 8931 |
| 2021-09-22 | 9.68 | $9.70 | 244424 |
| 2021-09-21 | 9.68 | $9.69 | 1363 |
| 2021-09-20 | 9.68 | $9.73 | 2026 |
| 2021-09-17 | 9.67 | $9.71 | 44 |
| 2021-09-16 | 9.67 | $9.71 | 339003 |
| 2021-09-15 | 9.67 | $9.71 | 30793 |
| 2021-09-14 | 9.68 | $9.71 | 109007 |
| 2021-09-13 | 9.68 | $9.69 | 10254 |
| 2021-09-10 | 9.68 | $9.68 | 786 |
| 2021-09-09 | 9.68 | $9.69 | 1 |
| 2021-09-08 | 9.68 | $9.69 | — |
| 2021-09-07 | 9.69 | $9.69 | 60 |
| 2021-09-03 | 9.69 | $9.69 | 3 |
| 2021-09-02 | 9.69 | $9.69 | 2800 |
| 2021-09-01 | 9.69 | $9.69 | 1699 |
| 2021-08-31 | 9.70 | $9.64 | 3 |
| 2021-08-30 | 9.70 | $9.64 | 220 |
| 2021-08-27 | 9.71 | $9.63 | 90516 |
| 2021-08-26 | 9.71 | $9.63 | 1100 |
| 2021-08-25 | 9.72 | $9.66 | 4 |
| 2021-08-24 | 9.72 | $9.66 | 1002 |
| 2021-08-23 | 9.73 | $9.64 | 54968 |
| 2021-08-20 | 9.73 | $9.64 | 24897 |
| 2021-08-19 | 9.73 | $9.70 | 6710 |
| 2021-08-18 | 9.73 | $9.73 | 666 |
| 2021-08-17 | 9.73 | $9.76 | 413 |
| 2021-08-16 | 9.73 | $9.76 | 1457 |
| 2021-08-13 | 9.72 | $9.69 | 6 |
| 2021-08-12 | 9.73 | $9.69 | 454 |
| 2021-08-11 | 9.73 | $9.75 | 3 |
| 2021-08-10 | 9.72 | $9.75 | — |
| 2021-08-09 | 9.72 | $9.75 | 190 |
| 2021-08-06 | 9.72 | $9.70 | 3017 |
| 2021-08-05 | 9.72 | $9.75 | — |
| 2021-08-04 | 9.72 | $9.75 | 985 |
| 2021-08-03 | 9.72 | $9.75 | 19 |
| 2021-08-02 | 9.72 | $9.75 | 78 |
| 2021-07-30 | 9.71 | $9.75 | 205 |
| 2021-07-29 | 9.71 | $9.75 | — |
| 2021-07-28 | 9.71 | $9.75 | — |
| 2021-07-27 | 9.71 | $9.75 | 1403 |
| 2021-07-26 | 9.71 | $9.70 | 28 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
7.24
2025-04-30
Close Price
$6.43
Vol: 65437
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
7.24
Average
10.31
Maximum
14.04
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2025-04-30 | 7.24 | $6.43 | 65437 |
| 2025-04-29 | 7.32 | $5.01 | — |
| 2025-04-28 | 7.57 | $5.01 | 100 |
| 2025-04-25 | 7.84 | $5.35 | — |
| 2025-04-24 | 8.10 | $5.35 | 4 |
| 2025-04-23 | 8.39 | $5.35 | — |
| 2025-04-22 | 8.71 | $5.35 | 200 |
| 2025-04-21 | 9.06 | $7.00 | — |
| 2025-04-17 | 9.28 | $7.00 | — |
| 2025-04-16 | 9.52 | $7.00 | 400 |
| 2025-04-15 | 9.78 | $6.00 | 500 |
| 2025-04-14 | 10.18 | $7.00 | 300 |
| 2025-04-11 | 10.52 | $9.00 | — |
| 2025-04-10 | 10.68 | $9.00 | — |
| 2025-04-09 | 10.85 | $9.00 | — |
| 2025-04-08 | 11.05 | $9.00 | — |
| 2025-04-07 | 11.26 | $9.00 | 158 |
| 2025-04-04 | 11.50 | $9.00 | — |
| 2025-04-03 | 11.76 | $9.00 | — |
| 2025-04-02 | 12.05 | $9.00 | 158 |
| 2025-04-01 | 12.38 | $9.00 | 158 |
| 2025-03-31 | 12.73 | $9.00 | — |
| 2025-03-28 | 13.12 | $9.00 | 158 |
| 2025-03-27 | 13.56 | $9.00 | 300 |
| 2025-03-26 | 14.04 | $15.00 | — |
| 2025-03-25 | 13.94 | $15.00 | — |
| 2025-03-24 | 13.82 | $15.00 | 300 |
| 2025-03-21 | 13.70 | $15.00 | — |
| 2025-03-20 | 13.56 | $15.00 | 300 |
| 2025-03-19 | 13.41 | $15.00 | 300 |
| 2025-03-18 | 13.25 | $15.00 | — |
| 2025-03-17 | 13.06 | $15.00 | — |
| 2025-03-14 | 12.86 | $15.00 | — |
| 2025-03-13 | 12.63 | $15.00 | — |
| 2025-03-12 | 12.38 | $15.00 | — |
| 2025-03-11 | 12.11 | $15.00 | 300 |
| 2025-03-10 | 11.80 | $15.00 | — |
| 2025-03-07 | 11.46 | $15.00 | 300 |
| 2025-03-06 | 11.09 | $10.10 | 300 |
| 2025-03-05 | 11.20 | $10.10 | 300 |
| 2025-03-04 | 11.31 | $10.10 | — |
| 2025-03-03 | 11.44 | $10.10 | 300 |
| 2025-02-28 | 11.58 | $11.69 | — |
| 2025-02-27 | 11.57 | $11.69 | 795 |
| 2025-02-26 | 11.56 | $11.69 | 800 |
| 2025-02-25 | 11.54 | $11.22 | 400 |
| 2025-02-24 | 11.58 | $11.70 | 70900 |
| 2025-02-21 | 11.56 | $11.59 | — |
| 2025-02-20 | 11.56 | $11.59 | — |
| 2025-02-19 | 11.56 | $11.59 | 1 |
| 2025-02-18 | 11.56 | $11.59 | — |
| 2025-02-14 | 11.55 | $11.59 | 1 |
| 2025-02-13 | 11.55 | $11.59 | 1 |
| 2025-02-12 | 11.54 | $11.59 | 1 |
| 2025-02-11 | 11.54 | $11.59 | 1 |
| 2025-02-10 | 11.53 | $11.59 | — |
| 2025-02-07 | 11.53 | $11.59 | — |
| 2025-02-06 | 11.52 | $11.59 | — |
| 2025-02-05 | 11.51 | $11.59 | 1 |
| 2025-02-04 | 11.51 | $11.59 | — |
| 2025-02-03 | 11.50 | $11.59 | 1 |
| 2025-01-31 | 11.49 | $11.59 | 1 |
| 2025-01-30 | 11.48 | $11.59 | — |
| 2025-01-29 | 11.46 | $11.59 | 1 |
| 2025-01-28 | 11.45 | $11.59 | 1 |
| 2025-01-27 | 11.44 | $11.59 | — |
| 2025-01-24 | 11.42 | $11.59 | — |
| 2025-01-23 | 11.40 | $11.59 | 5 |
| 2025-01-22 | 11.38 | $11.59 | — |
| 2025-01-21 | 11.36 | $11.59 | 300 |
| 2025-01-17 | 11.34 | $11.59 | 300 |
| 2025-01-16 | 11.31 | $11.59 | 300 |
| 2025-01-15 | 11.28 | $11.59 | 980 |
| 2025-01-14 | 11.25 | $11.22 | 393 |
| 2025-01-13 | 11.25 | $11.22 | 393 |
| 2025-01-10 | 11.25 | $11.22 | — |
| 2025-01-08 | 11.25 | $11.22 | — |
| 2025-01-07 | 11.26 | $11.22 | 393 |
| 2025-01-06 | 11.26 | $11.22 | — |
| 2025-01-03 | 11.27 | $11.22 | 393 |
| 2025-01-02 | 11.27 | $11.22 | 393 |
| 2024-12-31 | 11.28 | $11.22 | 393 |
| 2024-12-30 | 11.28 | $11.39 | — |
| 2024-12-27 | 11.27 | $11.39 | 10 |
| 2024-12-26 | 11.26 | $11.39 | 10 |
| 2024-12-24 | 11.25 | $11.39 | 10 |
| 2024-12-23 | 11.23 | $11.39 | 10 |
| 2024-12-20 | 11.21 | $11.39 | 10 |
| 2024-12-19 | 11.20 | $11.39 | 100 |
| 2024-12-18 | 11.18 | $11.39 | 100 |
| 2024-12-17 | 11.15 | $11.39 | 103 |
| 2024-12-16 | 11.13 | $11.29 | 3 |
| 2024-12-13 | 11.11 | $11.29 | — |
| 2024-12-12 | 11.09 | $11.29 | 3 |
| 2024-12-11 | 11.07 | $11.29 | 3 |
| 2024-12-10 | 11.05 | $11.29 | 100 |
| 2024-12-09 | 11.02 | $11.24 | 410 |
| 2024-12-06 | 11.00 | $11.09 | 152 |
| 2024-12-05 | 10.99 | $10.97 | 70 |
| 2024-12-04 | 10.99 | $10.97 | — |
| 2024-12-03 | 10.99 | $10.97 | 70 |
| 2024-12-02 | 11.00 | $10.97 | — |
| 2024-11-29 | 11.00 | $10.97 | — |
| 2024-11-27 | 11.00 | $10.97 | 70 |
| 2024-11-26 | 11.01 | $10.97 | 70 |
| 2024-11-25 | 11.01 | $10.97 | 70 |
| 2024-11-22 | 11.02 | $10.97 | — |
| 2024-11-21 | 11.02 | $10.97 | 150 |
| 2024-11-20 | 11.02 | $10.94 | 70 |
| 2024-11-19 | 11.03 | $10.94 | 70 |
| 2024-11-18 | 11.04 | $10.94 | 1 |
| 2024-11-15 | 11.05 | $10.94 | — |
| 2024-11-14 | 11.07 | $10.94 | — |
| 2024-11-13 | 11.08 | $10.94 | — |
| 2024-11-12 | 11.09 | $10.94 | 515 |
| 2024-11-11 | 11.11 | $11.10 | — |
| 2024-11-08 | 11.11 | $11.10 | — |
| 2024-11-07 | 11.11 | $11.10 | 100 |
| 2024-11-06 | 11.12 | $11.10 | 100 |
| 2024-11-05 | 11.12 | $11.10 | 100 |
| 2024-11-04 | 11.12 | $11.19 | — |
| 2024-11-01 | 11.11 | $11.19 | 100 |
| 2024-10-31 | 11.10 | $11.19 | 100 |
| 2024-10-30 | 11.09 | $11.19 | — |
| 2024-10-29 | 11.08 | $11.19 | 100 |
| 2024-10-28 | 11.07 | $11.19 | 100 |
| 2024-10-25 | 11.06 | $11.19 | — |
| 2024-10-24 | 11.05 | $11.19 | 100 |
| 2024-10-23 | 11.03 | $11.14 | — |
| 2024-10-22 | 11.02 | $11.14 | 1 |
| 2024-10-21 | 11.01 | $11.14 | — |
| 2024-10-18 | 10.99 | $11.14 | — |
| 2024-10-17 | 10.98 | $11.14 | — |
| 2024-10-16 | 10.96 | $11.14 | — |
| 2024-10-15 | 10.94 | $11.14 | — |
| 2024-10-14 | 10.92 | $11.14 | 4122 |
| 2024-10-11 | 10.90 | $11.05 | 6 |
| 2024-10-10 | 10.88 | $11.05 | 6 |
| 2024-10-09 | 10.86 | $11.05 | 1200 |
| 2024-10-08 | 10.84 | $11.05 | 1000 |
| 2024-10-07 | 10.82 | $11.05 | — |
| 2024-10-04 | 10.80 | $11.05 | 3656 |
| 2024-10-03 | 10.77 | $10.72 | — |
| 2024-10-02 | 10.78 | $10.72 | — |
| 2024-10-01 | 10.78 | $10.72 | — |
| 2024-09-30 | 10.79 | $10.72 | — |
| 2024-09-27 | 10.79 | $10.72 | — |
| 2024-09-26 | 10.80 | $10.72 | — |
| 2024-09-25 | 10.81 | $10.72 | — |
| 2024-09-24 | 10.82 | $10.72 | — |
| 2024-09-23 | 10.83 | $10.72 | 401 |
| 2024-09-20 | 10.84 | $10.81 | 1000 |
| 2024-09-19 | 10.85 | $10.99 | — |
| 2024-09-18 | 10.83 | $10.99 | — |
| 2024-09-17 | 10.81 | $10.99 | — |
| 2024-09-16 | 10.80 | $10.99 | 450 |
| 2024-09-13 | 10.78 | $10.51 | — |
| 2024-09-12 | 10.80 | $10.51 | — |
| 2024-09-11 | 10.83 | $10.51 | — |
| 2024-09-10 | 10.87 | $10.51 | — |
| 2024-09-09 | 10.91 | $10.51 | 1343 |
| 2024-09-06 | 10.95 | $11.05 | 458 |
| 2024-09-05 | 10.94 | $11.05 | 2069 |
| 2024-09-04 | 10.92 | $11.00 | — |
| 2024-09-03 | 10.92 | $11.00 | 13800 |
| 2024-08-30 | 10.91 | $10.76 | 500 |
| 2024-08-29 | 10.92 | $10.75 | — |
| 2024-08-28 | 10.94 | $10.75 | 600 |
| 2024-08-27 | 10.96 | $10.75 | 5000 |
| 2024-08-26 | 10.98 | $10.87 | 700 |
| 2024-08-23 | 11.00 | $10.50 | 1200 |
| 2024-08-22 | 11.05 | $10.91 | — |
| 2024-08-21 | 11.06 | $10.91 | 676 |
| 2024-08-20 | 11.08 | $10.85 | 5120 |
| 2024-08-19 | 11.10 | $11.08 | 200 |
| 2024-08-16 | 11.11 | $11.10 | — |
| 2024-08-15 | 11.11 | $11.10 | 1227 |
| 2024-08-14 | 11.11 | $11.18 | 800 |
| 2024-08-13 | 11.10 | $11.03 | 1300 |
| 2024-08-12 | 11.11 | $11.04 | 400 |
| 2024-08-09 | 11.11 | $11.04 | 300 |
| 2024-08-08 | 11.12 | $11.03 | 101 |
| 2024-08-07 | 11.13 | $11.04 | 101 |
| 2024-08-06 | 11.14 | $11.04 | 130 |
| 2024-08-05 | 11.15 | $11.03 | — |
| 2024-08-02 | 11.16 | $11.03 | — |
| 2024-08-01 | 11.18 | $11.03 | — |
| 2024-07-31 | 11.19 | $11.03 | — |
| 2024-07-30 | 11.21 | $11.03 | — |
| 2024-07-29 | 11.23 | $11.03 | 100 |
| 2024-07-26 | 11.25 | $11.04 | 600 |
| 2024-07-25 | 11.27 | $11.15 | 137 |
| 2024-07-24 | 11.29 | $11.03 | — |
| 2024-07-23 | 11.31 | $11.03 | 2511 |
| 2024-07-18 | 11.34 | $11.61 | 1 |
| 2024-07-16 | 11.32 | $11.61 | 1101 |
| 2024-07-15 | 11.29 | $11.18 | 1 |
| 2024-07-12 | 11.30 | $11.18 | 211 |
| 2024-07-05 | 11.31 | $11.44 | 502 |
| 2024-07-02 | 11.29 | $11.50 | 701 |
| 2024-06-25 | 11.27 | $11.67 | 180 |
| 2024-06-21 | 11.23 | $11.58 | 113 |
| 2024-06-20 | 11.19 | $12.00 | 1478 |
| 2024-06-18 | 11.11 | $11.95 | 809 |
| 2024-06-14 | 11.02 | $11.05 | 450 |
| 2024-06-13 | 11.02 | $11.13 | 546 |
| 2024-06-11 | 11.01 | $11.75 | 1246 |
| 2024-06-10 | 10.93 | $11.45 | 178 |
| 2024-06-07 | 10.87 | $11.50 | 11541 |
| 2024-06-06 | 10.81 | $11.08 | 3419 |
| 2024-06-05 | 10.78 | $11.03 | 3053 |
| 2024-06-04 | 10.75 | $11.02 | 5656 |
| 2024-06-03 | 10.72 | $11.01 | 9330 |
| 2024-05-31 | 10.69 | $11.96 | 33227 |
| 2024-05-30 | 10.56 | $10.80 | 2038 |
| 2024-05-28 | 10.53 | $10.51 | — |
| 2024-05-24 | 10.54 | $10.51 | — |
| 2024-05-23 | 10.54 | $10.51 | — |
| 2024-05-22 | 10.54 | $10.51 | 107 |
| 2024-05-21 | 10.55 | $10.51 | 100 |
| 2024-05-20 | 10.55 | $10.51 | 108 |
| 2024-05-17 | 10.56 | $10.51 | 102 |
| 2024-05-14 | 10.56 | $10.60 | 100 |
| 2024-05-13 | 10.56 | $10.51 | 100 |
| 2024-05-10 | 10.56 | $10.51 | 105 |
| 2024-05-09 | 10.57 | $10.51 | 102 |
| 2024-05-08 | 10.57 | $10.51 | 116 |
| 2024-05-07 | 10.58 | $10.53 | 118 |
| 2024-05-06 | 10.58 | $10.51 | 124 |
| 2024-04-25 | 10.59 | $10.38 | 5300 |
| 2024-04-24 | 10.61 | $10.63 | 100 |
| 2024-04-23 | 10.61 | $10.62 | 100 |
| 2024-04-22 | 10.61 | $10.62 | 100 |
| 2024-04-19 | 10.61 | $10.62 | 102 |
| 2024-04-18 | 10.61 | $10.62 | 103 |
| 2024-04-17 | 10.61 | $10.62 | 100 |
| 2024-04-16 | 10.61 | $10.62 | 107 |
| 2024-04-15 | 10.61 | $10.64 | 100 |
| 2024-04-12 | 10.60 | $10.63 | 100 |
| 2024-04-11 | 10.60 | $10.64 | 100 |
| 2024-04-10 | 10.59 | $10.64 | 102 |
| 2024-04-09 | 10.59 | $10.64 | 100 |
| 2024-04-08 | 10.58 | $10.63 | 511 |
| 2024-04-05 | 10.58 | $10.64 | 116 |
| 2024-04-04 | 10.57 | $10.61 | 400 |
| 2024-04-03 | 10.57 | $10.62 | 7 |
| 2024-03-26 | 10.56 | $10.62 | 200 |
| 2024-03-25 | 10.56 | $10.62 | 897 |
| 2024-03-22 | 10.55 | $10.62 | 608 |
| 2024-03-21 | 10.55 | $10.63 | 100 |
| 2024-03-19 | 10.54 | $10.64 | 200 |
| 2024-03-18 | 10.53 | $10.64 | 122 |
| 2024-03-15 | 10.51 | $10.61 | 6 |
| 2024-03-12 | 10.50 | $10.61 | 971 |
| 2024-03-11 | 10.49 | $10.67 | 3 |
| 2024-03-08 | 10.47 | $10.69 | 1430 |
| 2024-03-07 | 10.45 | $10.63 | 165 |
| 2024-03-04 | 10.43 | $10.63 | 15035 |
| 2024-03-01 | 10.41 | $10.62 | 13248 |
| 2024-02-29 | 10.39 | $10.55 | 20919 |
| 2024-02-28 | 10.37 | $10.55 | 1609 |
| 2024-02-27 | 10.35 | $10.54 | 12193 |
| 2024-02-26 | 10.33 | $10.38 | 5554 |
| 2024-02-23 | 10.33 | $10.32 | 121 |
| 2024-02-22 | 10.33 | $10.32 | 122 |
| 2024-02-21 | 10.33 | $10.32 | 106 |
| 2024-02-20 | 10.33 | $10.32 | — |
| 2024-02-16 | 10.33 | $10.32 | — |
| 2024-02-15 | 10.33 | $10.32 | — |
| 2024-02-14 | 10.33 | $10.32 | — |
| 2024-02-13 | 10.34 | $10.32 | — |
| 2024-02-12 | 10.34 | $10.32 | 169 |
| 2024-02-09 | 10.34 | $10.32 | 118 |
| 2024-02-08 | 10.34 | $10.39 | 262 |
| 2024-02-07 | 10.34 | $10.39 | 117 |
| 2024-02-06 | 10.33 | $10.31 | — |
| 2024-02-05 | 10.33 | $10.31 | — |
| 2024-02-02 | 10.34 | $10.31 | 665 |
| 2024-02-01 | 10.34 | $10.33 | — |
| 2024-01-31 | 10.34 | $10.33 | — |
| 2024-01-30 | 10.34 | $10.33 | — |
| 2024-01-29 | 10.34 | $10.33 | 300 |
| 2024-01-26 | 10.34 | $10.33 | — |
| 2024-01-25 | 10.34 | $10.33 | 810 |
| 2024-01-24 | 10.34 | $10.40 | 856 |
| 2024-01-23 | 10.34 | $10.35 | — |
| 2024-01-22 | 10.34 | $10.35 | — |
| 2024-01-19 | 10.34 | $10.35 | 6854 |
| 2024-01-18 | 10.33 | $10.37 | — |
| 2024-01-17 | 10.33 | $10.37 | — |
| 2024-01-16 | 10.33 | $10.37 | 1427 |
| 2024-01-12 | 10.32 | $10.32 | — |
| 2024-01-11 | 10.32 | $10.32 | 652 |
| 2024-01-10 | 10.32 | $10.33 | — |
| 2024-01-09 | 10.32 | $10.33 | 7709 |
| 2024-01-08 | 10.32 | $10.32 | — |
| 2024-01-05 | 10.32 | $10.32 | — |
| 2024-01-04 | 10.32 | $10.32 | 546 |
| 2024-01-03 | 10.32 | $10.33 | — |
| 2024-01-02 | 10.32 | $10.33 | 145 |
| 2023-12-29 | 10.32 | $10.33 | — |
| 2023-12-28 | 10.32 | $10.33 | — |
| 2023-12-27 | 10.32 | $10.33 | 6928 |
| 2023-12-26 | 10.31 | $10.30 | — |
| 2023-12-22 | 10.32 | $10.30 | — |
| 2023-12-21 | 10.32 | $10.30 | — |
| 2023-12-20 | 10.32 | $10.30 | 1728 |
| 2023-12-19 | 10.32 | $10.30 | — |
| 2023-12-18 | 10.32 | $10.30 | 5741 |
| 2023-12-15 | 10.33 | $10.31 | 1206 |
| 2023-12-14 | 10.33 | $10.31 | — |
| 2023-12-13 | 10.33 | $10.31 | — |
| 2023-12-12 | 10.33 | $10.31 | 2608 |
| 2023-12-11 | 10.33 | $10.32 | 12606 |
| 2023-12-08 | 10.33 | $10.33 | — |
| 2023-12-07 | 10.34 | $10.33 | 5807 |
| 2023-12-06 | 10.34 | $10.32 | 3004 |
| 2023-12-05 | 10.34 | $10.33 | 100 |
| 2023-12-04 | 10.34 | $10.33 | 113 |
| 2023-12-01 | 10.34 | $10.33 | — |
| 2023-11-30 | 10.34 | $10.33 | — |
| 2023-11-29 | 10.34 | $10.33 | — |
| 2023-11-28 | 10.34 | $10.33 | — |
| 2023-11-27 | 10.34 | $10.33 | 100 |
| 2023-11-24 | 10.34 | $10.33 | — |
| 2023-11-22 | 10.35 | $10.33 | 18327 |
| 2023-11-21 | 10.35 | $10.33 | 1337 |
| 2023-11-20 | 10.35 | $10.33 | — |
| 2023-11-17 | 10.35 | $10.33 | 360 |
| 2023-11-16 | 10.35 | $10.33 | 15514 |
| 2023-11-15 | 10.36 | $10.32 | — |
| 2023-11-14 | 10.36 | $10.32 | — |
| 2023-11-13 | 10.37 | $10.32 | — |
| 2023-11-10 | 10.37 | $10.32 | 1448 |
| 2023-11-09 | 10.38 | $10.37 | 1401 |
| 2023-11-08 | 10.38 | $10.33 | 107 |
| 2023-11-07 | 10.38 | $10.37 | — |
| 2023-11-06 | 10.38 | $10.37 | 10613 |
| 2023-11-03 | 10.38 | $10.32 | — |
| 2023-11-02 | 10.39 | $10.32 | — |
| 2023-11-01 | 10.40 | $10.32 | — |
| 2023-10-31 | 10.41 | $10.32 | 884 |
| 2023-10-30 | 10.41 | $10.36 | — |
| 2023-10-27 | 10.42 | $10.36 | — |
| 2023-10-26 | 10.43 | $10.36 | 5017 |
| 2023-10-25 | 10.43 | $10.36 | — |
| 2023-10-24 | 10.44 | $10.36 | 5192 |
| 2023-10-23 | 10.45 | $10.33 | — |
| 2023-10-20 | 10.46 | $10.33 | 3260 |
| 2023-10-19 | 10.48 | $10.33 | — |
| 2023-10-18 | 10.49 | $10.33 | 236 |
| 2023-10-17 | 10.51 | $10.35 | 2550 |
| 2023-10-16 | 10.52 | $10.32 | 4476 |
| 2023-10-13 | 10.55 | $10.35 | 7047 |
| 2023-10-12 | 10.57 | $10.38 | 13800 |
| 2023-10-11 | 10.59 | $10.55 | 5732 |
| 2023-10-10 | 10.59 | $10.58 | 5069 |
| 2023-10-09 | 10.59 | $10.59 | 4501 |
| 2023-10-06 | 10.59 | $10.60 | — |
| 2023-10-05 | 10.59 | $10.60 | 1868 |
| 2023-10-04 | 10.59 | $10.59 | 5248 |
| 2023-10-03 | 10.59 | $10.61 | 2334 |
| 2023-10-02 | 10.59 | $10.61 | 971 |
| 2023-09-29 | 10.59 | $10.61 | 600 |
| 2023-09-28 | 10.58 | $10.61 | 5985 |
| 2023-09-27 | 10.58 | $10.61 | 827 |
| 2023-09-26 | 10.58 | $10.65 | 18257 |
| 2023-09-25 | 10.57 | $10.60 | 1998 |
| 2023-09-22 | 10.57 | $10.60 | 593 |
| 2023-09-21 | 10.56 | $10.60 | 3909 |
| 2023-09-20 | 10.56 | $10.60 | 13335 |
| 2023-09-19 | 10.55 | $10.61 | 7527 |
| 2023-09-18 | 10.55 | $10.65 | 22085 |
| 2023-09-15 | 10.54 | $10.58 | 1311 |
| 2023-09-14 | 10.53 | $10.65 | 20521 |
| 2023-09-13 | 10.52 | $10.55 | 95690 |
| 2023-09-12 | 10.52 | $10.70 | 6957 |
| 2023-09-11 | 10.50 | $10.68 | 7448 |
| 2023-09-08 | 10.48 | $10.68 | 1956 |
| 2023-09-07 | 10.46 | $10.52 | 443 |
| 2023-09-06 | 10.45 | $10.50 | 2866 |
| 2023-09-05 | 10.45 | $10.45 | 422 |
| 2023-09-01 | 10.45 | $10.59 | 1401 |
| 2023-08-31 | 10.43 | $10.65 | 4379 |
| 2023-08-30 | 10.41 | $10.65 | 1905 |
| 2023-08-29 | 10.38 | $10.60 | 781 |
| 2023-08-28 | 10.36 | $10.36 | — |
| 2023-08-25 | 10.36 | $10.36 | — |
| 2023-08-24 | 10.36 | $10.36 | — |
| 2023-08-23 | 10.36 | $10.36 | — |
| 2023-08-22 | 10.36 | $10.36 | 101 |
| 2023-08-21 | 10.36 | $10.45 | 401 |
| 2023-08-18 | 10.35 | $10.34 | 175 |
| 2023-08-17 | 10.35 | $10.34 | 175 |
| 2023-08-16 | 10.36 | $10.34 | — |
| 2023-08-15 | 10.36 | $10.34 | — |
| 2023-08-14 | 10.36 | $10.34 | — |
| 2023-08-11 | 10.36 | $10.34 | 175 |
| 2023-08-10 | 10.36 | $10.32 | 184 |
| 2023-08-09 | 10.37 | $10.39 | 175 |
| 2023-08-08 | 10.37 | $10.36 | — |
| 2023-08-07 | 10.37 | $10.36 | 3064 |
| 2023-08-04 | 10.37 | $10.41 | — |
| 2023-08-03 | 10.36 | $10.41 | 100 |
| 2023-08-02 | 10.36 | $10.41 | 100 |
| 2023-08-01 | 10.35 | $10.41 | 1921 |
| 2023-07-31 | 10.35 | $10.44 | — |
| 2023-07-28 | 10.34 | $10.44 | — |
| 2023-07-27 | 10.33 | $10.44 | — |
| 2023-07-26 | 10.31 | $10.44 | 1274 |
| 2023-07-25 | 10.30 | $10.42 | 1008 |
| 2023-07-24 | 10.29 | $10.27 | — |
| 2023-07-21 | 10.29 | $10.27 | 101 |
| 2023-07-20 | 10.29 | $10.27 | 3284 |
| 2023-07-19 | 10.30 | $10.22 | — |
| 2023-07-18 | 10.30 | $10.22 | 2276 |
| 2023-07-17 | 10.31 | $10.14 | — |
| 2023-07-14 | 10.33 | $10.14 | 100 |
| 2023-07-13 | 10.35 | $10.14 | — |
| 2023-07-12 | 10.37 | $10.14 | 1083 |
| 2023-07-11 | 10.40 | $10.45 | — |
| 2023-07-10 | 10.39 | $10.45 | — |
| 2023-07-07 | 10.39 | $10.45 | — |
| 2023-07-06 | 10.38 | $10.45 | — |
| 2023-07-05 | 10.37 | $10.45 | 5530 |
| 2023-07-03 | 10.36 | $10.50 | — |
| 2023-06-30 | 10.35 | $10.50 | — |
| 2023-06-29 | 10.33 | $10.50 | — |
| 2023-06-28 | 10.32 | $10.50 | 2501 |
| 2023-06-27 | 10.30 | $10.44 | 300 |
| 2023-06-26 | 10.28 | $10.44 | — |
| 2023-06-23 | 10.27 | $10.44 | — |
| 2023-06-22 | 10.25 | $10.44 | — |
| 2023-06-21 | 10.23 | $10.44 | 456 |
| 2023-06-20 | 10.21 | $10.70 | 850 |
| 2023-06-16 | 10.15 | $10.13 | 606 |
| 2023-06-15 | 10.16 | $10.15 | — |
| 2023-06-14 | 10.16 | $10.15 | — |
| 2023-06-13 | 10.16 | $10.15 | — |
| 2023-06-12 | 10.16 | $10.15 | — |
| 2023-06-09 | 10.16 | $10.15 | — |
| 2023-06-08 | 10.16 | $10.15 | 4298 |
| 2023-06-07 | 10.16 | $10.11 | — |
| 2023-06-06 | 10.17 | $10.11 | 235 |
| 2023-06-05 | 10.17 | $10.13 | 101 |
| 2023-06-02 | 10.18 | $10.11 | 101 |
| 2023-06-01 | 10.19 | $10.18 | — |
| 2023-05-31 | 10.19 | $10.18 | — |
| 2023-05-30 | 10.19 | $10.18 | — |
| 2023-05-26 | 10.19 | $10.18 | — |
| 2023-05-24 | 10.19 | $10.18 | 201 |
| 2023-05-23 | 10.19 | $10.11 | — |
| 2023-05-22 | 10.20 | $10.11 | 278 |
| 2023-05-19 | 10.21 | $10.12 | 470 |
| 2023-05-18 | 10.22 | $10.11 | 107 |
| 2023-05-17 | 10.23 | $10.42 | 624 |
| 2023-05-16 | 10.21 | $10.50 | — |
| 2023-05-15 | 10.18 | $10.50 | 766 |
| 2023-05-12 | 10.15 | $10.12 | — |
| 2023-05-11 | 10.15 | $10.12 | 103 |
| 2023-05-10 | 10.15 | $10.11 | — |
| 2023-05-09 | 10.16 | $10.11 | — |
| 2023-05-08 | 10.16 | $10.11 | — |
| 2023-05-05 | 10.17 | $10.11 | 132 |
| 2023-05-04 | 10.17 | $10.20 | — |
| 2023-05-03 | 10.17 | $10.20 | — |
| 2023-05-02 | 10.17 | $10.20 | — |
| 2023-05-01 | 10.16 | $10.20 | — |
| 2023-04-28 | 10.16 | $10.20 | — |
| 2023-04-27 | 10.15 | $10.20 | 109 |
| 2023-04-26 | 10.15 | $10.40 | 106 |
| 2023-04-25 | 10.12 | $10.07 | — |
| 2023-04-24 | 10.13 | $10.07 | — |
| 2023-04-21 | 10.13 | $10.07 | 691 |
| 2023-04-20 | 10.14 | $10.10 | — |
| 2023-04-19 | 10.14 | $10.10 | — |
| 2023-04-18 | 10.15 | $10.10 | 2300 |
| 2023-04-17 | 10.15 | $10.16 | — |
| 2023-04-14 | 10.15 | $10.16 | — |
| 2023-04-13 | 10.15 | $10.16 | 4046 |
| 2023-04-12 | 10.15 | $10.16 | — |
| 2023-04-11 | 10.15 | $10.16 | 1653 |
| 2023-04-10 | 10.15 | $10.13 | 21491 |
| 2023-04-06 | 10.15 | $10.08 | 113 |
| 2023-04-05 | 10.16 | $10.06 | 106 |
| 2023-04-04 | 10.17 | $10.15 | 451 |
| 2023-04-03 | 10.17 | $10.08 | — |
| 2023-03-31 | 10.18 | $10.08 | — |
| 2023-03-30 | 10.19 | $10.08 | 185 |
| 2023-03-29 | 10.21 | $10.19 | — |
| 2023-03-28 | 10.21 | $10.19 | 3498 |
| 2023-03-27 | 10.21 | $10.16 | — |
| 2023-03-24 | 10.22 | $10.16 | 212 |
| 2023-03-23 | 10.22 | $10.34 | 3550 |
| 2023-03-22 | 10.21 | $10.39 | 100 |
| 2023-03-21 | 10.19 | $10.09 | — |
| 2023-03-20 | 10.20 | $10.09 | 1891 |
| 2023-03-17 | 10.21 | $10.01 | — |
| 2023-03-16 | 10.23 | $10.01 | 189 |
| 2023-03-15 | 10.26 | $10.02 | 346 |
| 2023-03-14 | 10.28 | $10.41 | — |
| 2023-03-13 | 10.27 | $10.41 | — |
| 2023-03-10 | 10.25 | $10.41 | — |
| 2023-03-09 | 10.24 | $10.41 | 1012 |
| 2023-03-08 | 10.22 | $10.13 | 2804 |
| 2023-03-07 | 10.23 | $10.16 | 10 |
| 2023-03-06 | 10.23 | $10.16 | 413 |
| 2023-03-03 | 10.24 | $10.10 | 156 |
| 2023-03-02 | 10.26 | $10.00 | 213 |
| 2023-03-01 | 10.28 | $10.36 | 7360 |
| 2023-02-28 | 10.27 | $10.56 | 17848 |
| 2023-02-27 | 10.24 | $10.30 | 1013 |
| 2023-02-24 | 10.24 | $10.38 | 605 |
| 2023-02-23 | 10.22 | $10.18 | 634 |
| 2023-02-22 | 10.23 | $10.16 | 3261 |
| 2023-02-21 | 10.23 | $10.46 | 10677 |
| 2023-02-17 | 10.21 | $10.06 | 15765 |
| 2023-02-16 | 10.23 | $10.09 | 538 |
| 2023-02-15 | 10.24 | $10.09 | 2927 |
| 2023-02-14 | 10.26 | $10.11 | 271 |
| 2023-02-13 | 10.27 | $10.15 | 327 |
| 2023-02-10 | 10.29 | $10.20 | 26799 |
| 2023-02-09 | 10.29 | $10.30 | 830 |
| 2023-02-08 | 10.29 | $10.39 | 10 |
| 2023-02-07 | 10.28 | $10.39 | 695 |
| 2023-02-06 | 10.27 | $10.56 | 23040 |
| 2023-02-03 | 10.24 | $10.30 | 1023 |
| 2023-02-02 | 10.24 | $10.56 | 602 |
| 2023-02-01 | 10.20 | $10.33 | 13354 |
| 2023-01-31 | 10.19 | $10.26 | 163 |
| 2023-01-30 | 10.18 | $10.26 | 2254 |
| 2023-01-27 | 10.17 | $10.19 | 20 |
| 2023-01-26 | 10.17 | $10.19 | 15038 |
| 2023-01-25 | 10.17 | $10.33 | 526 |
| 2023-01-24 | 10.15 | $10.20 | 21011 |
| 2023-01-23 | 10.15 | $10.19 | 11345 |
| 2023-01-20 | 10.14 | $10.20 | 1704 |
| 2023-01-19 | 10.14 | $10.13 | 5937 |
| 2023-01-18 | 10.14 | $10.18 | 23930 |
| 2023-01-17 | 10.14 | $10.32 | 18658 |
| 2023-01-13 | 10.12 | $10.30 | 14928 |
| 2023-01-12 | 10.10 | $10.15 | 21930 |
| 2023-01-11 | 10.09 | $10.15 | 38348 |
| 2023-01-10 | 10.08 | $10.15 | 5161 |
| 2023-01-09 | 10.08 | $10.25 | 8419 |
| 2023-01-06 | 10.06 | $10.23 | 9976 |
| 2023-01-05 | 10.04 | $10.13 | 46159 |
| 2023-01-04 | 10.03 | $10.05 | 1010 |
| 2023-01-03 | 10.03 | $10.05 | 31576 |
| 2022-12-30 | 10.03 | $10.12 | 26055 |
| 2022-12-29 | 10.02 | $10.01 | 60374 |
| 2022-12-28 | 10.02 | $10.07 | 44650 |
| 2022-12-27 | 10.01 | $9.98 | 28480 |
| 2022-12-23 | 10.02 | $9.98 | 446 |
| 2022-12-22 | 10.02 | $9.96 | 497 |
| 2022-12-21 | 10.03 | $10.04 | 12 |
| 2022-12-20 | 10.03 | $10.04 | 2 |
| 2022-12-19 | 10.03 | $10.04 | 90 |
| 2022-12-16 | 10.03 | $10.04 | — |
| 2022-12-15 | 10.02 | $10.04 | 7 |
| 2022-12-14 | 10.02 | $10.04 | 8987 |
| 2022-12-13 | 10.02 | $10.04 | 233 |
| 2022-12-12 | 10.02 | $10.05 | 123 |
| 2022-12-09 | 10.02 | $10.05 | 6931 |
| 2022-12-08 | 10.01 | $10.05 | 27330 |
| 2022-12-07 | 10.01 | $10.05 | 933 |
| 2022-12-06 | 10.00 | $10.05 | 16109 |
| 2022-12-05 | 10.00 | $10.04 | 329 |
| 2022-12-02 | 10.00 | $10.04 | 11352 |
| 2022-12-01 | 9.99 | $10.04 | 150094 |
| 2022-11-30 | 9.99 | $10.02 | 3.2M |
| 2022-11-29 | 9.98 | $10.02 | 9854 |
| 2022-11-28 | 9.98 | $10.02 | 301458 |
| 2022-11-25 | 9.97 | $10.02 | 3 |
| 2022-11-23 | 9.97 | $10.02 | 1937 |
| 2022-11-22 | 9.96 | $10.01 | 1280 |
| 2022-11-21 | 9.96 | $10.01 | 610 |
| 2022-11-18 | 9.95 | $10.02 | — |
| 2022-11-17 | 9.95 | $10.02 | 500180 |
| 2022-11-16 | 9.94 | $10.02 | 797810 |
| 2022-11-15 | 9.93 | $10.03 | 1.0M |
| 2022-11-14 | 9.92 | $9.99 | 1.0M |
| 2022-11-11 | 9.91 | $10.01 | 87 |
| 2022-11-10 | 9.90 | $10.01 | 2.6M |
| 2022-11-09 | 9.89 | $9.90 | — |
| 2022-11-08 | 9.89 | $9.90 | 12 |
| 2022-11-07 | 9.89 | $9.90 | 99170 |
| 2022-11-04 | 9.89 | $9.92 | 26 |
| 2022-11-03 | 9.88 | $9.92 | 233648 |
| 2022-11-02 | 9.88 | $9.92 | 905 |
| 2022-11-01 | 9.87 | $9.92 | 21609 |
| 2022-10-31 | 9.87 | $9.90 | 6490 |
| 2022-10-28 | 9.87 | $9.88 | 8900 |
| 2022-10-27 | 9.86 | $9.90 | 100 |
| 2022-10-26 | 9.86 | $9.89 | 2000 |
| 2022-10-25 | 9.86 | $9.88 | — |
| 2022-10-24 | 9.85 | $9.88 | 2100 |
| 2022-10-21 | 9.85 | $9.89 | — |
| 2022-10-20 | 9.85 | $9.89 | — |
| 2022-10-19 | 9.84 | $9.89 | 506616 |
| 2022-10-18 | 9.84 | $9.88 | 1551 |
| 2022-10-17 | 9.83 | $9.88 | 400949 |
| 2022-10-14 | 9.83 | $9.86 | 2 |
| 2022-10-13 | 9.83 | $9.86 | 270102 |
| 2022-10-12 | 9.82 | $9.85 | — |
| 2022-10-11 | 9.82 | $9.85 | 69000 |
| 2022-10-10 | 9.82 | $9.83 | — |
| 2022-10-07 | 9.82 | $9.83 | 10 |
| 2022-10-06 | 9.81 | $9.83 | 200 |
| 2022-10-05 | 9.81 | $9.83 | — |
| 2022-10-04 | 9.81 | $9.83 | 13484 |
| 2022-10-03 | 9.81 | $9.83 | 39264 |
| 2022-09-30 | 9.81 | $9.82 | 90702 |
| 2022-09-29 | 9.81 | $9.80 | 973 |
| 2022-09-28 | 9.81 | $9.80 | — |
| 2022-09-27 | 9.81 | $9.80 | 50 |
| 2022-09-26 | 9.81 | $9.80 | 343 |
| 2022-09-23 | 9.81 | $9.80 | 2 |
| 2022-09-22 | 9.81 | $9.80 | 2567 |
| 2022-09-21 | 9.81 | $9.80 | 57714 |
| 2022-09-20 | 9.81 | $9.81 | 50260 |
| 2022-09-19 | 9.81 | $9.84 | 100 |
| 2022-09-16 | 9.81 | $9.81 | 493 |
| 2022-09-15 | 9.81 | $9.81 | 122319 |
| 2022-09-14 | 9.81 | $9.79 | — |
| 2022-09-13 | 9.81 | $9.79 | 55380 |
| 2022-09-12 | 9.81 | $9.79 | 94021 |
| 2022-09-09 | 9.81 | $9.78 | 18799 |
| 2022-09-08 | 9.82 | $9.80 | 1700 |
| 2022-09-07 | 9.82 | $9.81 | 12520 |
| 2022-09-06 | 9.82 | $9.81 | 3 |
| 2022-09-02 | 9.82 | $9.81 | 51 |
| 2022-09-01 | 9.82 | $9.81 | 300 |
| 2022-08-31 | 9.82 | $9.81 | 200 |
| 2022-08-30 | 9.83 | $9.81 | 49957 |
| 2022-08-29 | 9.83 | $9.81 | 3841 |
| 2022-08-26 | 9.83 | $9.83 | 2 |
| 2022-08-25 | 9.83 | $9.83 | 2154 |
| 2022-08-24 | 9.83 | $9.83 | 9793 |
| 2022-08-23 | 9.83 | $9.86 | 432 |
| 2022-08-22 | 9.82 | $9.84 | 848 |
| 2022-08-19 | 9.82 | $9.83 | 3204 |
| 2022-08-18 | 9.82 | $9.85 | 1567 |
| 2022-08-17 | 9.82 | $9.83 | 501077 |
| 2022-08-16 | 9.82 | $9.83 | 10004 |
| 2022-08-15 | 9.82 | $9.86 | 222 |
| 2022-08-12 | 9.81 | $9.83 | 13745 |
| 2022-08-11 | 9.81 | $9.83 | 253302 |
| 2022-08-10 | 9.81 | $9.83 | 40 |
| 2022-08-09 | 9.81 | $9.83 | 212 |
| 2022-08-08 | 9.81 | $9.82 | 10663 |
| 2022-08-05 | 9.80 | $9.81 | — |
| 2022-08-04 | 9.80 | $9.81 | 55 |
| 2022-08-03 | 9.80 | $9.81 | 9112 |
| 2022-08-02 | 9.80 | $9.81 | 61 |
| 2022-08-01 | 9.80 | $9.81 | 2 |
| 2022-07-29 | 9.80 | $9.81 | 121 |
| 2022-07-28 | 9.80 | $9.81 | 2 |
| 2022-07-27 | 9.80 | $9.81 | 25000 |
| 2022-07-26 | 9.80 | $9.81 | 25063 |
| 2022-07-25 | 9.80 | $9.80 | — |
| 2022-07-22 | 9.79 | $9.80 | — |
| 2022-07-21 | 9.79 | $9.80 | — |
| 2022-07-20 | 9.79 | $9.80 | 5605 |
| 2022-07-19 | 9.79 | $9.80 | — |
| 2022-07-18 | 9.79 | $9.80 | 30 |
| 2022-07-15 | 9.79 | $9.80 | 100 |
| 2022-07-14 | 9.79 | $9.80 | 3288 |
| 2022-07-13 | 9.79 | $9.79 | 2 |
| 2022-07-12 | 9.79 | $9.79 | — |
| 2022-07-11 | 9.79 | $9.79 | 5112 |
| 2022-07-08 | 9.79 | $9.79 | 6511 |
| 2022-07-07 | 9.79 | $9.80 | 100 |
| 2022-07-06 | 9.79 | $9.80 | 227 |
| 2022-07-05 | 9.79 | $9.80 | 633 |
| 2022-07-01 | 9.79 | $9.80 | 400286 |
| 2022-06-30 | 9.78 | $9.79 | 200 |
| 2022-06-29 | 9.78 | $9.79 | — |
| 2022-06-28 | 9.78 | $9.79 | 9 |
| 2022-06-27 | 9.78 | $9.79 | 5479 |
| 2022-06-24 | 9.78 | $9.78 | 32 |
| 2022-06-23 | 9.78 | $9.78 | 132817 |
| 2022-06-22 | 9.78 | $9.78 | 407 |
| 2022-06-21 | 9.78 | $9.82 | 16 |
| 2022-06-17 | 9.78 | $9.82 | 292649 |
| 2022-06-16 | 9.78 | $9.77 | 2 |
| 2022-06-15 | 9.78 | $9.77 | 540 |
| 2022-06-14 | 9.78 | $9.77 | 5548 |
| 2022-06-13 | 9.78 | $9.77 | 600002 |
| 2022-06-10 | 9.78 | $9.77 | — |
| 2022-06-09 | 9.78 | $9.77 | 1 |
| 2022-06-08 | 9.78 | $9.77 | 1.3M |
| 2022-06-07 | 9.78 | $9.78 | 4224 |
| 2022-06-06 | 9.78 | $9.79 | 11 |
| 2022-06-03 | 9.78 | $9.79 | 1 |
| 2022-06-02 | 9.78 | $9.79 | 374 |
| 2022-06-01 | 9.78 | $9.79 | 130647 |
| 2022-05-31 | 9.78 | $9.78 | 2 |
| 2022-05-27 | 9.78 | $9.78 | — |
| 2022-05-26 | 9.78 | $9.78 | — |
| 2022-05-25 | 9.78 | $9.78 | 107212 |
| 2022-05-24 | 9.78 | $9.78 | 11 |
| 2022-05-23 | 9.78 | $9.78 | 7417 |
| 2022-05-20 | 9.78 | $9.77 | 100 |
| 2022-05-19 | 9.78 | $9.77 | — |
| 2022-05-18 | 9.78 | $9.77 | — |
| 2022-05-17 | 9.78 | $9.77 | 2 |
| 2022-05-16 | 9.79 | $9.77 | — |
| 2022-05-13 | 9.79 | $9.77 | — |
| 2022-05-12 | 9.79 | $9.77 | 6 |
| 2022-05-11 | 9.79 | $9.77 | 35 |
| 2022-05-10 | 9.79 | $9.77 | 4988 |
| 2022-05-09 | 9.80 | $9.79 | 376530 |
| 2022-05-06 | 9.80 | $9.79 | 11 |
| 2022-05-05 | 9.80 | $9.79 | 3758 |
| 2022-05-04 | 9.80 | $9.82 | 163 |
| 2022-05-03 | 9.80 | $9.81 | 104 |
| 2022-05-02 | 9.79 | $9.81 | 11801 |
| 2022-04-29 | 9.79 | $9.80 | — |
| 2022-04-28 | 9.79 | $9.80 | — |
| 2022-04-27 | 9.79 | $9.80 | 1200 |
| 2022-04-26 | 9.79 | $9.80 | 34 |
| 2022-04-25 | 9.79 | $9.80 | 99163 |
| 2022-04-22 | 9.79 | $9.80 | 1314 |
| 2022-04-21 | 9.78 | $9.82 | 2431 |
| 2022-04-20 | 9.78 | $9.79 | 446 |
| 2022-04-19 | 9.78 | $9.79 | 305629 |
| 2022-04-18 | 9.78 | $9.82 | 511 |
| 2022-04-14 | 9.77 | $9.81 | 15144 |
| 2022-04-13 | 9.77 | $9.78 | 861 |
| 2022-04-12 | 9.77 | $9.78 | 452502 |
| 2022-04-11 | 9.77 | $9.77 | — |
| 2022-04-08 | 9.77 | $9.77 | 736 |
| 2022-04-07 | 9.77 | $9.78 | 100 |
| 2022-04-06 | 9.77 | $9.77 | 208 |
| 2022-04-05 | 9.77 | $9.78 | 3988 |
| 2022-04-04 | 9.77 | $9.78 | 2692 |
| 2022-04-01 | 9.77 | $9.77 | 420877 |
| 2022-03-31 | 9.76 | $9.77 | — |
| 2022-03-30 | 9.76 | $9.77 | 292 |
| 2022-03-29 | 9.76 | $9.79 | 765 |
| 2022-03-28 | 9.76 | $9.80 | 106123 |
| 2022-03-25 | 9.76 | $9.77 | 3366 |
| 2022-03-24 | 9.76 | $9.78 | 2136 |
| 2022-03-23 | 9.75 | $9.80 | 646 |
| 2022-03-22 | 9.75 | $9.77 | 6558 |
| 2022-03-21 | 9.75 | $9.78 | 9470 |
| 2022-03-18 | 9.74 | $9.78 | 7825 |
| 2022-03-17 | 9.74 | $9.76 | 101013 |
| 2022-03-16 | 9.74 | $9.76 | 33807 |
| 2022-03-15 | 9.73 | $9.74 | 9621 |
| 2022-03-14 | 9.73 | $9.75 | 6717 |
| 2022-03-11 | 9.73 | $9.75 | 3199 |
| 2022-03-10 | 9.73 | $9.73 | 270073 |
| 2022-03-09 | 9.73 | $9.75 | 300 |
| 2022-03-08 | 9.73 | $9.74 | 504 |
| 2022-03-07 | 9.73 | $9.75 | 287 |
| 2022-03-04 | 9.72 | $9.75 | 232 |
| 2022-03-03 | 9.72 | $9.74 | 230892 |
| 2022-03-02 | 9.72 | $9.75 | — |
| 2022-03-01 | 9.72 | $9.75 | 223459 |
| 2022-02-28 | 9.71 | $9.71 | 1151 |
| 2022-02-25 | 9.71 | $9.70 | — |
| 2022-02-24 | 9.72 | $9.70 | 6 |
| 2022-02-23 | 9.72 | $9.70 | 39093 |
| 2022-02-22 | 9.72 | $9.71 | 19 |
| 2022-02-18 | 9.72 | $9.71 | 2088 |
| 2022-02-17 | 9.72 | $9.71 | 51525 |
| 2022-02-16 | 9.72 | $9.70 | 1020 |
| 2022-02-15 | 9.72 | $9.72 | 5 |
| 2022-02-14 | 9.73 | $9.72 | 6408 |
| 2022-02-11 | 9.73 | $9.71 | — |
| 2022-02-10 | 9.73 | $9.71 | 120700 |
| 2022-02-09 | 9.73 | $9.72 | 50 |
| 2022-02-08 | 9.73 | $9.72 | — |
| 2022-02-07 | 9.73 | $9.72 | 59981 |
| 2022-02-04 | 9.73 | $9.72 | 2478 |
| 2022-02-03 | 9.73 | $9.72 | 126418 |
| 2022-02-02 | 9.74 | $9.69 | 100 |
| 2022-02-01 | 9.74 | $9.69 | 3178 |
| 2022-01-31 | 9.75 | $9.69 | 248 |
| 2022-01-28 | 9.75 | $9.69 | 372 |
| 2022-01-27 | 9.76 | $9.69 | 2942 |
| 2022-01-26 | 9.77 | $9.71 | 8309 |
| 2022-01-25 | 9.77 | $9.71 | 78 |
| 2022-01-24 | 9.78 | $9.71 | 7879 |
| 2022-01-21 | 9.78 | $9.74 | 9 |
| 2022-01-20 | 9.79 | $9.74 | 356 |
| 2022-01-19 | 9.79 | $9.76 | 4597 |
| 2022-01-18 | 9.80 | $9.77 | 3001 |
| 2022-01-14 | 9.80 | $9.79 | 218 |
| 2022-01-13 | 9.80 | $9.79 | 1 |
| 2022-01-12 | 9.80 | $9.79 | 230081 |
| 2022-01-11 | 9.81 | $9.79 | 500 |
| 2022-01-10 | 9.81 | $9.82 | 15127 |
| 2022-01-07 | 9.81 | $9.85 | 20288 |
| 2022-01-06 | 9.80 | $9.83 | 19644 |
| 2022-01-05 | 9.80 | $9.85 | 11845 |
| 2022-01-04 | 9.79 | $9.82 | 40 |
| 2022-01-03 | 9.79 | $9.82 | 29717 |
| 2021-12-31 | 9.79 | $9.78 | 8676 |
| 2021-12-30 | 9.79 | $9.77 | 50626 |
| 2021-12-29 | 9.79 | $9.78 | 61 |
| 2021-12-28 | 9.79 | $9.78 | 434 |
| 2021-12-27 | 9.79 | $9.77 | 14512 |
| 2021-12-23 | 9.79 | $9.75 | 150 |
| 2021-12-22 | 9.80 | $9.75 | 1204 |
| 2021-12-21 | 9.80 | $9.80 | 403 |
| 2021-12-20 | 9.80 | $9.81 | 6 |
| 2021-12-17 | 9.80 | $9.81 | 7915 |
| 2021-12-16 | 9.80 | $9.81 | 148011 |
| 2021-12-15 | 9.80 | $9.80 | 382708 |
| 2021-12-14 | 9.80 | $9.80 | 10710 |
| 2021-12-13 | 9.80 | $9.80 | 29484 |
| 2021-12-10 | 9.80 | $9.83 | 23282 |
| 2021-12-09 | 9.79 | $9.85 | 2470 |
| 2021-12-08 | 9.79 | $9.82 | 19984 |
| 2021-12-07 | 9.78 | $9.81 | 156109 |
| 2021-12-06 | 9.78 | $9.82 | 30230 |
| 2021-12-03 | 9.78 | $9.78 | 58648 |
| 2021-12-02 | 9.78 | $9.74 | 18143 |
| 2021-12-01 | 9.78 | $9.82 | 86499 |
| 2021-11-30 | 9.78 | $9.74 | 6978 |
| 2021-11-29 | 9.78 | $9.75 | 4171 |
| 2021-11-26 | 9.78 | $9.74 | 1655 |
| 2021-11-24 | 9.79 | $9.77 | 167614 |
| 2021-11-23 | 9.79 | $9.80 | 175367 |
| 2021-11-22 | 9.79 | $9.81 | 12501 |
| 2021-11-19 | 9.79 | $9.81 | 20559 |
| 2021-11-18 | 9.78 | $9.84 | 63887 |
| 2021-11-17 | 9.78 | $9.84 | 37875 |
| 2021-11-16 | 9.77 | $9.82 | 63764 |
| 2021-11-15 | 9.77 | $9.76 | 10 |
| 2021-11-12 | 9.77 | $9.76 | 243 |
| 2021-11-11 | 9.77 | $9.76 | 6465 |
| 2021-11-10 | 9.77 | $9.77 | 5565 |
| 2021-11-09 | 9.77 | $9.79 | 20338 |
| 2021-11-08 | 9.77 | $9.78 | 38187 |
| 2021-11-05 | 9.76 | $9.80 | 4271 |
| 2021-11-04 | 9.76 | $9.82 | 2313 |
| 2021-11-03 | 9.75 | $9.82 | 11610 |
| 2021-11-02 | 9.75 | $9.80 | 4687 |
| 2021-11-01 | 9.74 | $9.80 | 8149 |
| 2021-10-29 | 9.74 | $9.80 | 79191 |
| 2021-10-28 | 9.73 | $9.78 | 171218 |
| 2021-10-27 | 9.72 | $9.77 | 7247 |
| 2021-10-26 | 9.72 | $9.75 | 50212 |
| 2021-10-25 | 9.72 | $9.75 | 26091 |
| 2021-10-22 | 9.71 | $9.75 | 25134 |
| 2021-10-21 | 9.71 | $9.71 | — |
| 2021-10-20 | 9.71 | $9.71 | — |
| 2021-10-19 | 9.71 | $9.71 | 101182 |
| 2021-10-18 | 9.71 | $9.71 | 14 |
| 2021-10-15 | 9.71 | $9.71 | 12 |
| 2021-10-14 | 9.71 | $9.71 | 1351 |
| 2021-10-13 | 9.71 | $9.71 | 23 |
| 2021-10-12 | 9.71 | $9.71 | 2 |
| 2021-10-11 | 9.71 | $9.71 | 13 |
| 2021-10-08 | 9.71 | $9.71 | 7320 |
| 2021-10-07 | 9.71 | $9.73 | 19976 |
| 2021-10-06 | 9.71 | $9.71 | 15596 |
| 2021-10-05 | 9.70 | $9.73 | 882 |
| 2021-10-04 | 9.70 | $9.72 | 1068 |
| 2021-10-01 | 9.70 | $9.71 | 1690 |
| 2021-09-30 | 9.70 | $9.71 | 15785 |
| 2021-09-29 | 9.70 | $9.71 | 176 |
| 2021-09-28 | 9.70 | $9.69 | 7 |
| 2021-09-27 | 9.70 | $9.69 | 3282 |
| 2021-09-24 | 9.70 | $9.71 | 546 |
| 2021-09-23 | 9.70 | $9.70 | 8931 |
| 2021-09-22 | 9.70 | $9.70 | 244424 |
| 2021-09-21 | 9.70 | $9.69 | 1363 |
| 2021-09-20 | 9.70 | $9.73 | 2026 |
| 2021-09-17 | 9.69 | $9.71 | 44 |
| 2021-09-16 | 9.69 | $9.71 | 339003 |
| 2021-09-15 | 9.69 | $9.71 | 30793 |
| 2021-09-14 | 9.69 | $9.71 | 109007 |
| 2021-09-13 | 9.69 | $9.69 | 10254 |
| 2021-09-10 | 9.69 | $9.68 | 786 |
| 2021-09-09 | 9.69 | $9.69 | 1 |
| 2021-09-08 | 9.69 | $9.69 | — |
| 2021-09-07 | 9.68 | $9.69 | 60 |
| 2021-09-03 | 9.68 | $9.69 | 3 |
| 2021-09-02 | 9.68 | $9.69 | 2800 |
| 2021-09-01 | 9.68 | $9.69 | 1699 |
| 2021-08-31 | 9.68 | $9.64 | 3 |
| 2021-08-30 | 9.69 | $9.64 | 220 |
| 2021-08-27 | 9.69 | $9.63 | 90516 |
| 2021-08-26 | 9.70 | $9.63 | 1100 |
| 2021-08-25 | 9.70 | $9.66 | 4 |
| 2021-08-24 | 9.71 | $9.66 | 1002 |
| 2021-08-23 | 9.71 | $9.64 | 54968 |
| 2021-08-20 | 9.72 | $9.64 | 24897 |
| 2021-08-19 | 9.73 | $9.70 | 6710 |
| 2021-08-18 | 9.73 | $9.73 | 666 |
| 2021-08-17 | 9.74 | $9.76 | 413 |
| 2021-08-16 | 9.73 | $9.76 | 1457 |
| 2021-08-13 | 9.73 | $9.69 | 6 |
| 2021-08-12 | 9.73 | $9.69 | 454 |
| 2021-08-11 | 9.74 | $9.75 | 3 |
| 2021-08-10 | 9.74 | $9.75 | — |
| 2021-08-09 | 9.74 | $9.75 | 190 |
| 2021-08-06 | 9.74 | $9.70 | 3017 |
| 2021-08-05 | 9.74 | $9.75 | — |
| 2021-08-04 | 9.74 | $9.75 | 985 |
| 2021-08-03 | 9.74 | $9.75 | 19 |
| 2021-08-02 | 9.73 | $9.75 | 78 |
| 2021-07-30 | 9.73 | $9.75 | 205 |
| 2021-07-29 | 9.73 | $9.75 | — |
| 2021-07-28 | 9.73 | $9.75 | — |
| 2021-07-27 | 9.73 | $9.75 | 1403 |
| 2021-07-26 | 9.73 | $9.70 | 28 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
6.40
2025-04-30
Close Price
$6.43
Vol: 65437
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
6.40
Average
10.31
Maximum
14.53
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2025-04-30 | 6.40 | $6.43 | 65437 |
| 2025-04-29 | 6.49 | $5.01 | — |
| 2025-04-28 | 6.73 | $5.01 | 100 |
| 2025-04-25 | 6.99 | $5.35 | — |
| 2025-04-24 | 7.23 | $5.35 | 4 |
| 2025-04-23 | 7.52 | $5.35 | — |
| 2025-04-22 | 7.85 | $5.35 | 200 |
| 2025-04-21 | 8.23 | $7.00 | — |
| 2025-04-17 | 8.50 | $7.00 | — |
| 2025-04-16 | 8.80 | $7.00 | 400 |
| 2025-04-15 | 9.13 | $6.00 | 500 |
| 2025-04-14 | 9.61 | $7.00 | 300 |
| 2025-04-11 | 10.03 | $9.00 | — |
| 2025-04-10 | 10.29 | $9.00 | — |
| 2025-04-09 | 10.57 | $9.00 | — |
| 2025-04-08 | 10.89 | $9.00 | — |
| 2025-04-07 | 11.23 | $9.00 | 158 |
| 2025-04-04 | 11.60 | $9.00 | — |
| 2025-04-03 | 12.00 | $9.00 | — |
| 2025-04-02 | 12.41 | $9.00 | 158 |
| 2025-04-01 | 12.82 | $9.00 | 158 |
| 2025-03-31 | 13.23 | $9.00 | — |
| 2025-03-28 | 13.65 | $9.00 | 158 |
| 2025-03-27 | 14.09 | $9.00 | 300 |
| 2025-03-26 | 14.53 | $15.00 | — |
| 2025-03-25 | 14.39 | $15.00 | — |
| 2025-03-24 | 14.23 | $15.00 | 300 |
| 2025-03-21 | 14.06 | $15.00 | — |
| 2025-03-20 | 13.87 | $15.00 | 300 |
| 2025-03-19 | 13.66 | $15.00 | 300 |
| 2025-03-18 | 13.44 | $15.00 | — |
| 2025-03-17 | 13.20 | $15.00 | — |
| 2025-03-14 | 12.94 | $15.00 | — |
| 2025-03-13 | 12.67 | $15.00 | — |
| 2025-03-12 | 12.38 | $15.00 | — |
| 2025-03-11 | 12.08 | $15.00 | 300 |
| 2025-03-10 | 11.76 | $15.00 | — |
| 2025-03-07 | 11.42 | $15.00 | 300 |
| 2025-03-06 | 11.07 | $10.10 | 300 |
| 2025-03-05 | 11.19 | $10.10 | 300 |
| 2025-03-04 | 11.32 | $10.10 | — |
| 2025-03-03 | 11.45 | $10.10 | 300 |
| 2025-02-28 | 11.60 | $11.69 | — |
| 2025-02-27 | 11.59 | $11.69 | 795 |
| 2025-02-26 | 11.58 | $11.69 | 800 |
| 2025-02-25 | 11.56 | $11.22 | 400 |
| 2025-02-24 | 11.60 | $11.70 | 70900 |
| 2025-02-21 | 11.59 | $11.59 | — |
| 2025-02-20 | 11.59 | $11.59 | — |
| 2025-02-19 | 11.59 | $11.59 | 1 |
| 2025-02-18 | 11.59 | $11.59 | — |
| 2025-02-14 | 11.59 | $11.59 | 1 |
| 2025-02-13 | 11.59 | $11.59 | 1 |
| 2025-02-12 | 11.59 | $11.59 | 1 |
| 2025-02-11 | 11.59 | $11.59 | 1 |
| 2025-02-10 | 11.58 | $11.59 | — |
| 2025-02-07 | 11.58 | $11.59 | — |
| 2025-02-06 | 11.57 | $11.59 | — |
| 2025-02-05 | 11.56 | $11.59 | 1 |
| 2025-02-04 | 11.55 | $11.59 | — |
| 2025-02-03 | 11.54 | $11.59 | 1 |
| 2025-01-31 | 11.53 | $11.59 | 1 |
| 2025-01-30 | 11.51 | $11.59 | — |
| 2025-01-29 | 11.49 | $11.59 | 1 |
| 2025-01-28 | 11.48 | $11.59 | 1 |
| 2025-01-27 | 11.46 | $11.59 | — |
| 2025-01-24 | 11.44 | $11.59 | — |
| 2025-01-23 | 11.42 | $11.59 | 5 |
| 2025-01-22 | 11.40 | $11.59 | — |
| 2025-01-21 | 11.37 | $11.59 | 300 |
| 2025-01-17 | 11.35 | $11.59 | 300 |
| 2025-01-16 | 11.33 | $11.59 | 300 |
| 2025-01-15 | 11.30 | $11.59 | 980 |
| 2025-01-14 | 11.27 | $11.22 | 393 |
| 2025-01-13 | 11.28 | $11.22 | 393 |
| 2025-01-10 | 11.29 | $11.22 | — |
| 2025-01-08 | 11.30 | $11.22 | — |
| 2025-01-07 | 11.31 | $11.22 | 393 |
| 2025-01-06 | 11.32 | $11.22 | — |
| 2025-01-03 | 11.32 | $11.22 | 393 |
| 2025-01-02 | 11.33 | $11.22 | 393 |
| 2024-12-31 | 11.33 | $11.22 | 393 |
| 2024-12-30 | 11.34 | $11.39 | — |
| 2024-12-27 | 11.32 | $11.39 | 10 |
| 2024-12-26 | 11.31 | $11.39 | 10 |
| 2024-12-24 | 11.29 | $11.39 | 10 |
| 2024-12-23 | 11.27 | $11.39 | 10 |
| 2024-12-20 | 11.24 | $11.39 | 10 |
| 2024-12-19 | 11.22 | $11.39 | 100 |
| 2024-12-18 | 11.19 | $11.39 | 100 |
| 2024-12-17 | 11.16 | $11.39 | 103 |
| 2024-12-16 | 11.13 | $11.29 | 3 |
| 2024-12-13 | 11.11 | $11.29 | — |
| 2024-12-12 | 11.09 | $11.29 | 3 |
| 2024-12-11 | 11.06 | $11.29 | 3 |
| 2024-12-10 | 11.03 | $11.29 | 100 |
| 2024-12-09 | 11.00 | $11.24 | 410 |
| 2024-12-06 | 10.98 | $11.09 | 152 |
| 2024-12-05 | 10.97 | $10.97 | 70 |
| 2024-12-04 | 10.97 | $10.97 | — |
| 2024-12-03 | 10.97 | $10.97 | 70 |
| 2024-12-02 | 10.97 | $10.97 | — |
| 2024-11-29 | 10.98 | $10.97 | — |
| 2024-11-27 | 10.98 | $10.97 | 70 |
| 2024-11-26 | 10.99 | $10.97 | 70 |
| 2024-11-25 | 11.00 | $10.97 | 70 |
| 2024-11-22 | 11.01 | $10.97 | — |
| 2024-11-21 | 11.01 | $10.97 | 150 |
| 2024-11-20 | 11.02 | $10.94 | 70 |
| 2024-11-19 | 11.04 | $10.94 | 70 |
| 2024-11-18 | 11.05 | $10.94 | 1 |
| 2024-11-15 | 11.07 | $10.94 | — |
| 2024-11-14 | 11.09 | $10.94 | — |
| 2024-11-13 | 11.11 | $10.94 | — |
| 2024-11-12 | 11.12 | $10.94 | 515 |
| 2024-11-11 | 11.14 | $11.10 | — |
| 2024-11-08 | 11.15 | $11.10 | — |
| 2024-11-07 | 11.15 | $11.10 | 100 |
| 2024-11-06 | 11.16 | $11.10 | 100 |
| 2024-11-05 | 11.16 | $11.10 | 100 |
| 2024-11-04 | 11.17 | $11.19 | — |
| 2024-11-01 | 11.16 | $11.19 | 100 |
| 2024-10-31 | 11.16 | $11.19 | 100 |
| 2024-10-30 | 11.15 | $11.19 | — |
| 2024-10-29 | 11.14 | $11.19 | 100 |
| 2024-10-28 | 11.12 | $11.19 | 100 |
| 2024-10-25 | 11.11 | $11.19 | — |
| 2024-10-24 | 11.09 | $11.19 | 100 |
| 2024-10-23 | 11.07 | $11.14 | — |
| 2024-10-22 | 11.06 | $11.14 | 1 |
| 2024-10-21 | 11.04 | $11.14 | — |
| 2024-10-18 | 11.02 | $11.14 | — |
| 2024-10-17 | 11.00 | $11.14 | — |
| 2024-10-16 | 10.97 | $11.14 | — |
| 2024-10-15 | 10.95 | $11.14 | — |
| 2024-10-14 | 10.93 | $11.14 | 4122 |
| 2024-10-11 | 10.90 | $11.05 | 6 |
| 2024-10-10 | 10.88 | $11.05 | 6 |
| 2024-10-09 | 10.86 | $11.05 | 1200 |
| 2024-10-08 | 10.84 | $11.05 | 1000 |
| 2024-10-07 | 10.81 | $11.05 | — |
| 2024-10-04 | 10.78 | $11.05 | 3656 |
| 2024-10-03 | 10.75 | $10.72 | — |
| 2024-10-02 | 10.75 | $10.72 | — |
| 2024-10-01 | 10.76 | $10.72 | — |
| 2024-09-30 | 10.77 | $10.72 | — |
| 2024-09-27 | 10.77 | $10.72 | — |
| 2024-09-26 | 10.78 | $10.72 | — |
| 2024-09-25 | 10.79 | $10.72 | — |
| 2024-09-24 | 10.79 | $10.72 | — |
| 2024-09-23 | 10.80 | $10.72 | 401 |
| 2024-09-20 | 10.81 | $10.81 | 1000 |
| 2024-09-19 | 10.81 | $10.99 | — |
| 2024-09-18 | 10.79 | $10.99 | — |
| 2024-09-17 | 10.77 | $10.99 | — |
| 2024-09-16 | 10.75 | $10.99 | 450 |
| 2024-09-13 | 10.73 | $10.51 | — |
| 2024-09-12 | 10.76 | $10.51 | — |
| 2024-09-11 | 10.79 | $10.51 | — |
| 2024-09-10 | 10.83 | $10.51 | — |
| 2024-09-09 | 10.87 | $10.51 | 1343 |
| 2024-09-06 | 10.91 | $11.05 | 458 |
| 2024-09-05 | 10.89 | $11.05 | 2069 |
| 2024-09-04 | 10.88 | $11.00 | — |
| 2024-09-03 | 10.88 | $11.00 | 13800 |
| 2024-08-30 | 10.87 | $10.76 | 500 |
| 2024-08-29 | 10.89 | $10.75 | — |
| 2024-08-28 | 10.91 | $10.75 | 600 |
| 2024-08-27 | 10.93 | $10.75 | 5000 |
| 2024-08-26 | 10.96 | $10.87 | 700 |
| 2024-08-23 | 10.97 | $10.50 | 1200 |
| 2024-08-22 | 11.02 | $10.91 | — |
| 2024-08-21 | 11.03 | $10.91 | 676 |
| 2024-08-20 | 11.04 | $10.85 | 5120 |
| 2024-08-19 | 11.06 | $11.08 | 200 |
| 2024-08-16 | 11.06 | $11.10 | — |
| 2024-08-15 | 11.06 | $11.10 | 1227 |
| 2024-08-14 | 11.07 | $11.18 | 800 |
| 2024-08-13 | 11.06 | $11.03 | 1300 |
| 2024-08-12 | 11.07 | $11.04 | 400 |
| 2024-08-09 | 11.08 | $11.04 | 300 |
| 2024-08-08 | 11.09 | $11.03 | 101 |
| 2024-08-07 | 11.11 | $11.04 | 101 |
| 2024-08-06 | 11.13 | $11.04 | 130 |
| 2024-08-05 | 11.16 | $11.03 | — |
| 2024-08-02 | 11.18 | $11.03 | — |
| 2024-08-01 | 11.21 | $11.03 | — |
| 2024-07-31 | 11.24 | $11.03 | — |
| 2024-07-30 | 11.27 | $11.03 | — |
| 2024-07-29 | 11.31 | $11.03 | 100 |
| 2024-07-26 | 11.34 | $11.04 | 600 |
| 2024-07-25 | 11.38 | $11.15 | 137 |
| 2024-07-24 | 11.40 | $11.03 | — |
| 2024-07-23 | 11.43 | $11.03 | 2511 |
| 2024-07-18 | 11.47 | $11.61 | 1 |
| 2024-07-16 | 11.45 | $11.61 | 1101 |
| 2024-07-15 | 11.43 | $11.18 | 1 |
| 2024-07-12 | 11.44 | $11.18 | 211 |
| 2024-07-05 | 11.45 | $11.44 | 502 |
| 2024-07-02 | 11.43 | $11.50 | 701 |
| 2024-06-25 | 11.40 | $11.67 | 180 |
| 2024-06-21 | 11.34 | $11.58 | 113 |
| 2024-06-20 | 11.30 | $12.00 | 1478 |
| 2024-06-18 | 11.20 | $11.95 | 809 |
| 2024-06-14 | 11.10 | $11.05 | 450 |
| 2024-06-13 | 11.09 | $11.13 | 546 |
| 2024-06-11 | 11.06 | $11.75 | 1246 |
| 2024-06-10 | 10.97 | $11.45 | 178 |
| 2024-06-07 | 10.91 | $11.50 | 11541 |
| 2024-06-06 | 10.83 | $11.08 | 3419 |
| 2024-06-05 | 10.79 | $11.03 | 3053 |
| 2024-06-04 | 10.76 | $11.02 | 5656 |
| 2024-06-03 | 10.72 | $11.01 | 9330 |
| 2024-05-31 | 10.68 | $11.96 | 33227 |
| 2024-05-30 | 10.55 | $10.80 | 2038 |
| 2024-05-28 | 10.52 | $10.51 | — |
| 2024-05-24 | 10.52 | $10.51 | — |
| 2024-05-23 | 10.53 | $10.51 | — |
| 2024-05-22 | 10.53 | $10.51 | 107 |
| 2024-05-21 | 10.54 | $10.51 | 100 |
| 2024-05-20 | 10.54 | $10.51 | 108 |
| 2024-05-17 | 10.55 | $10.51 | 102 |
| 2024-05-14 | 10.55 | $10.60 | 100 |
| 2024-05-13 | 10.55 | $10.51 | 100 |
| 2024-05-10 | 10.56 | $10.51 | 105 |
| 2024-05-09 | 10.57 | $10.51 | 102 |
| 2024-05-08 | 10.58 | $10.51 | 116 |
| 2024-05-07 | 10.59 | $10.53 | 118 |
| 2024-05-06 | 10.59 | $10.51 | 124 |
| 2024-04-25 | 10.60 | $10.38 | 5300 |
| 2024-04-24 | 10.63 | $10.63 | 100 |
| 2024-04-23 | 10.63 | $10.62 | 100 |
| 2024-04-22 | 10.63 | $10.62 | 100 |
| 2024-04-19 | 10.63 | $10.62 | 102 |
| 2024-04-18 | 10.63 | $10.62 | 103 |
| 2024-04-17 | 10.63 | $10.62 | 100 |
| 2024-04-16 | 10.63 | $10.62 | 107 |
| 2024-04-15 | 10.63 | $10.64 | 100 |
| 2024-04-12 | 10.63 | $10.63 | 100 |
| 2024-04-11 | 10.63 | $10.64 | 100 |
| 2024-04-10 | 10.63 | $10.64 | 102 |
| 2024-04-09 | 10.63 | $10.64 | 100 |
| 2024-04-08 | 10.63 | $10.63 | 511 |
| 2024-04-05 | 10.62 | $10.64 | 116 |
| 2024-04-04 | 10.62 | $10.61 | 400 |
| 2024-04-03 | 10.62 | $10.62 | 7 |
| 2024-03-26 | 10.61 | $10.62 | 200 |
| 2024-03-25 | 10.60 | $10.62 | 897 |
| 2024-03-22 | 10.59 | $10.62 | 608 |
| 2024-03-21 | 10.59 | $10.63 | 100 |
| 2024-03-19 | 10.57 | $10.64 | 200 |
| 2024-03-18 | 10.56 | $10.64 | 122 |
| 2024-03-15 | 10.54 | $10.61 | 6 |
| 2024-03-12 | 10.53 | $10.61 | 971 |
| 2024-03-11 | 10.51 | $10.67 | 3 |
| 2024-03-08 | 10.49 | $10.69 | 1430 |
| 2024-03-07 | 10.46 | $10.63 | 165 |
| 2024-03-04 | 10.44 | $10.63 | 15035 |
| 2024-03-01 | 10.41 | $10.62 | 13248 |
| 2024-02-29 | 10.39 | $10.55 | 20919 |
| 2024-02-28 | 10.37 | $10.55 | 1609 |
| 2024-02-27 | 10.35 | $10.54 | 12193 |
| 2024-02-26 | 10.33 | $10.38 | 5554 |
| 2024-02-23 | 10.33 | $10.32 | 121 |
| 2024-02-22 | 10.33 | $10.32 | 122 |
| 2024-02-21 | 10.33 | $10.32 | 106 |
| 2024-02-20 | 10.33 | $10.32 | — |
| 2024-02-16 | 10.33 | $10.32 | — |
| 2024-02-15 | 10.33 | $10.32 | — |
| 2024-02-14 | 10.33 | $10.32 | — |
| 2024-02-13 | 10.34 | $10.32 | — |
| 2024-02-12 | 10.34 | $10.32 | 169 |
| 2024-02-09 | 10.34 | $10.32 | 118 |
| 2024-02-08 | 10.34 | $10.39 | 262 |
| 2024-02-07 | 10.34 | $10.39 | 117 |
| 2024-02-06 | 10.33 | $10.31 | — |
| 2024-02-05 | 10.34 | $10.31 | — |
| 2024-02-02 | 10.34 | $10.31 | 665 |
| 2024-02-01 | 10.34 | $10.33 | — |
| 2024-01-31 | 10.34 | $10.33 | — |
| 2024-01-30 | 10.34 | $10.33 | — |
| 2024-01-29 | 10.35 | $10.33 | 300 |
| 2024-01-26 | 10.35 | $10.33 | — |
| 2024-01-25 | 10.35 | $10.33 | 810 |
| 2024-01-24 | 10.35 | $10.40 | 856 |
| 2024-01-23 | 10.34 | $10.35 | — |
| 2024-01-22 | 10.34 | $10.35 | — |
| 2024-01-19 | 10.34 | $10.35 | 6854 |
| 2024-01-18 | 10.34 | $10.37 | — |
| 2024-01-17 | 10.33 | $10.37 | — |
| 2024-01-16 | 10.33 | $10.37 | 1427 |
| 2024-01-12 | 10.32 | $10.32 | — |
| 2024-01-11 | 10.32 | $10.32 | 652 |
| 2024-01-10 | 10.32 | $10.33 | — |
| 2024-01-09 | 10.32 | $10.33 | 7709 |
| 2024-01-08 | 10.32 | $10.32 | — |
| 2024-01-05 | 10.32 | $10.32 | — |
| 2024-01-04 | 10.32 | $10.32 | 546 |
| 2024-01-03 | 10.32 | $10.33 | — |
| 2024-01-02 | 10.31 | $10.33 | 145 |
| 2023-12-29 | 10.31 | $10.33 | — |
| 2023-12-28 | 10.31 | $10.33 | — |
| 2023-12-27 | 10.31 | $10.33 | 6928 |
| 2023-12-26 | 10.31 | $10.30 | — |
| 2023-12-22 | 10.31 | $10.30 | — |
| 2023-12-21 | 10.31 | $10.30 | — |
| 2023-12-20 | 10.31 | $10.30 | 1728 |
| 2023-12-19 | 10.32 | $10.30 | — |
| 2023-12-18 | 10.32 | $10.30 | 5741 |
| 2023-12-15 | 10.32 | $10.31 | 1206 |
| 2023-12-14 | 10.32 | $10.31 | — |
| 2023-12-13 | 10.32 | $10.31 | — |
| 2023-12-12 | 10.33 | $10.31 | 2608 |
| 2023-12-11 | 10.33 | $10.32 | 12606 |
| 2023-12-08 | 10.33 | $10.33 | — |
| 2023-12-07 | 10.33 | $10.33 | 5807 |
| 2023-12-06 | 10.33 | $10.32 | 3004 |
| 2023-12-05 | 10.33 | $10.33 | 100 |
| 2023-12-04 | 10.33 | $10.33 | 113 |
| 2023-12-01 | 10.33 | $10.33 | — |
| 2023-11-30 | 10.33 | $10.33 | — |
| 2023-11-29 | 10.33 | $10.33 | — |
| 2023-11-28 | 10.33 | $10.33 | — |
| 2023-11-27 | 10.33 | $10.33 | 100 |
| 2023-11-24 | 10.33 | $10.33 | — |
| 2023-11-22 | 10.33 | $10.33 | 18327 |
| 2023-11-21 | 10.33 | $10.33 | 1337 |
| 2023-11-20 | 10.33 | $10.33 | — |
| 2023-11-17 | 10.34 | $10.33 | 360 |
| 2023-11-16 | 10.34 | $10.33 | 15514 |
| 2023-11-15 | 10.34 | $10.32 | — |
| 2023-11-14 | 10.34 | $10.32 | — |
| 2023-11-13 | 10.34 | $10.32 | — |
| 2023-11-10 | 10.34 | $10.32 | 1448 |
| 2023-11-09 | 10.35 | $10.37 | 1401 |
| 2023-11-08 | 10.34 | $10.33 | 107 |
| 2023-11-07 | 10.35 | $10.37 | — |
| 2023-11-06 | 10.34 | $10.37 | 10613 |
| 2023-11-03 | 10.35 | $10.32 | — |
| 2023-11-02 | 10.35 | $10.32 | — |
| 2023-11-01 | 10.36 | $10.32 | — |
| 2023-10-31 | 10.37 | $10.32 | 884 |
| 2023-10-30 | 10.38 | $10.36 | — |
| 2023-10-27 | 10.39 | $10.36 | — |
| 2023-10-26 | 10.40 | $10.36 | 5017 |
| 2023-10-25 | 10.41 | $10.36 | — |
| 2023-10-24 | 10.42 | $10.36 | 5192 |
| 2023-10-23 | 10.43 | $10.33 | — |
| 2023-10-20 | 10.45 | $10.33 | 3260 |
| 2023-10-19 | 10.47 | $10.33 | — |
| 2023-10-18 | 10.49 | $10.33 | 236 |
| 2023-10-17 | 10.51 | $10.35 | 2550 |
| 2023-10-16 | 10.53 | $10.32 | 4476 |
| 2023-10-13 | 10.55 | $10.35 | 7047 |
| 2023-10-12 | 10.58 | $10.38 | 13800 |
| 2023-10-11 | 10.60 | $10.55 | 5732 |
| 2023-10-10 | 10.60 | $10.58 | 5069 |
| 2023-10-09 | 10.61 | $10.59 | 4501 |
| 2023-10-06 | 10.61 | $10.60 | — |
| 2023-10-05 | 10.61 | $10.60 | 1868 |
| 2023-10-04 | 10.61 | $10.59 | 5248 |
| 2023-10-03 | 10.61 | $10.61 | 2334 |
| 2023-10-02 | 10.61 | $10.61 | 971 |
| 2023-09-29 | 10.61 | $10.61 | 600 |
| 2023-09-28 | 10.61 | $10.61 | 5985 |
| 2023-09-27 | 10.61 | $10.61 | 827 |
| 2023-09-26 | 10.61 | $10.65 | 18257 |
| 2023-09-25 | 10.61 | $10.60 | 1998 |
| 2023-09-22 | 10.60 | $10.60 | 593 |
| 2023-09-21 | 10.60 | $10.60 | 3909 |
| 2023-09-20 | 10.60 | $10.60 | 13335 |
| 2023-09-19 | 10.59 | $10.61 | 7527 |
| 2023-09-18 | 10.58 | $10.65 | 22085 |
| 2023-09-15 | 10.57 | $10.58 | 1311 |
| 2023-09-14 | 10.56 | $10.65 | 20521 |
| 2023-09-13 | 10.55 | $10.55 | 95690 |
| 2023-09-12 | 10.54 | $10.70 | 6957 |
| 2023-09-11 | 10.52 | $10.68 | 7448 |
| 2023-09-08 | 10.50 | $10.68 | 1956 |
| 2023-09-07 | 10.47 | $10.52 | 443 |
| 2023-09-06 | 10.46 | $10.50 | 2866 |
| 2023-09-05 | 10.46 | $10.45 | 422 |
| 2023-09-01 | 10.45 | $10.59 | 1401 |
| 2023-08-31 | 10.43 | $10.65 | 4379 |
| 2023-08-30 | 10.41 | $10.65 | 1905 |
| 2023-08-29 | 10.38 | $10.60 | 781 |
| 2023-08-28 | 10.36 | $10.36 | — |
| 2023-08-25 | 10.36 | $10.36 | — |
| 2023-08-24 | 10.36 | $10.36 | — |
| 2023-08-23 | 10.37 | $10.36 | — |
| 2023-08-22 | 10.37 | $10.36 | 101 |
| 2023-08-21 | 10.37 | $10.45 | 401 |
| 2023-08-18 | 10.36 | $10.34 | 175 |
| 2023-08-17 | 10.37 | $10.34 | 175 |
| 2023-08-16 | 10.37 | $10.34 | — |
| 2023-08-15 | 10.37 | $10.34 | — |
| 2023-08-14 | 10.37 | $10.34 | — |
| 2023-08-11 | 10.38 | $10.34 | 175 |
| 2023-08-10 | 10.38 | $10.32 | 184 |
| 2023-08-09 | 10.38 | $10.39 | 175 |
| 2023-08-08 | 10.37 | $10.36 | — |
| 2023-08-07 | 10.37 | $10.36 | 3064 |
| 2023-08-04 | 10.36 | $10.41 | — |
| 2023-08-03 | 10.35 | $10.41 | 100 |
| 2023-08-02 | 10.35 | $10.41 | 100 |
| 2023-08-01 | 10.34 | $10.41 | 1921 |
| 2023-07-31 | 10.33 | $10.44 | — |
| 2023-07-28 | 10.32 | $10.44 | — |
| 2023-07-27 | 10.31 | $10.44 | — |
| 2023-07-26 | 10.31 | $10.44 | 1274 |
| 2023-07-25 | 10.30 | $10.42 | 1008 |
| 2023-07-24 | 10.29 | $10.27 | — |
| 2023-07-21 | 10.30 | $10.27 | 101 |
| 2023-07-20 | 10.31 | $10.27 | 3284 |
| 2023-07-19 | 10.32 | $10.22 | — |
| 2023-07-18 | 10.33 | $10.22 | 2276 |
| 2023-07-17 | 10.35 | $10.14 | — |
| 2023-07-14 | 10.37 | $10.14 | 100 |
| 2023-07-13 | 10.40 | $10.14 | — |
| 2023-07-12 | 10.42 | $10.14 | 1083 |
| 2023-07-11 | 10.45 | $10.45 | — |
| 2023-07-10 | 10.44 | $10.45 | — |
| 2023-07-07 | 10.43 | $10.45 | — |
| 2023-07-06 | 10.42 | $10.45 | — |
| 2023-07-05 | 10.41 | $10.45 | 5530 |
| 2023-07-03 | 10.40 | $10.50 | — |
| 2023-06-30 | 10.38 | $10.50 | — |
| 2023-06-29 | 10.36 | $10.50 | — |
| 2023-06-28 | 10.33 | $10.50 | 2501 |
| 2023-06-27 | 10.31 | $10.44 | 300 |
| 2023-06-26 | 10.29 | $10.44 | — |
| 2023-06-23 | 10.27 | $10.44 | — |
| 2023-06-22 | 10.25 | $10.44 | — |
| 2023-06-21 | 10.22 | $10.44 | 456 |
| 2023-06-20 | 10.20 | $10.70 | 850 |
| 2023-06-16 | 10.14 | $10.13 | 606 |
| 2023-06-15 | 10.15 | $10.15 | — |
| 2023-06-14 | 10.15 | $10.15 | — |
| 2023-06-13 | 10.15 | $10.15 | — |
| 2023-06-12 | 10.16 | $10.15 | — |
| 2023-06-09 | 10.16 | $10.15 | — |
| 2023-06-08 | 10.16 | $10.15 | 4298 |
| 2023-06-07 | 10.17 | $10.11 | — |
| 2023-06-06 | 10.17 | $10.11 | 235 |
| 2023-06-05 | 10.18 | $10.13 | 101 |
| 2023-06-02 | 10.19 | $10.11 | 101 |
| 2023-06-01 | 10.19 | $10.18 | — |
| 2023-05-31 | 10.20 | $10.18 | — |
| 2023-05-30 | 10.20 | $10.18 | — |
| 2023-05-26 | 10.20 | $10.18 | — |
| 2023-05-24 | 10.20 | $10.18 | 201 |
| 2023-05-23 | 10.20 | $10.11 | — |
| 2023-05-22 | 10.21 | $10.11 | 278 |
| 2023-05-19 | 10.22 | $10.12 | 470 |
| 2023-05-18 | 10.23 | $10.11 | 107 |
| 2023-05-17 | 10.24 | $10.42 | 624 |
| 2023-05-16 | 10.21 | $10.50 | — |
| 2023-05-15 | 10.18 | $10.50 | 766 |
| 2023-05-12 | 10.15 | $10.12 | — |
| 2023-05-11 | 10.15 | $10.12 | 103 |
| 2023-05-10 | 10.15 | $10.11 | — |
| 2023-05-09 | 10.16 | $10.11 | — |
| 2023-05-08 | 10.16 | $10.11 | — |
| 2023-05-05 | 10.17 | $10.11 | 132 |
| 2023-05-04 | 10.17 | $10.20 | — |
| 2023-05-03 | 10.17 | $10.20 | — |
| 2023-05-02 | 10.16 | $10.20 | — |
| 2023-05-01 | 10.16 | $10.20 | — |
| 2023-04-28 | 10.15 | $10.20 | — |
| 2023-04-27 | 10.14 | $10.20 | 109 |
| 2023-04-26 | 10.14 | $10.40 | 106 |
| 2023-04-25 | 10.11 | $10.07 | — |
| 2023-04-24 | 10.11 | $10.07 | — |
| 2023-04-21 | 10.12 | $10.07 | 691 |
| 2023-04-20 | 10.13 | $10.10 | — |
| 2023-04-19 | 10.13 | $10.10 | — |
| 2023-04-18 | 10.14 | $10.10 | 2300 |
| 2023-04-17 | 10.14 | $10.16 | — |
| 2023-04-14 | 10.14 | $10.16 | — |
| 2023-04-13 | 10.14 | $10.16 | 4046 |
| 2023-04-12 | 10.14 | $10.16 | — |
| 2023-04-11 | 10.13 | $10.16 | 1653 |
| 2023-04-10 | 10.13 | $10.13 | 21491 |
| 2023-04-06 | 10.14 | $10.08 | 113 |
| 2023-04-05 | 10.15 | $10.06 | 106 |
| 2023-04-04 | 10.16 | $10.15 | 451 |
| 2023-04-03 | 10.16 | $10.08 | — |
| 2023-03-31 | 10.18 | $10.08 | — |
| 2023-03-30 | 10.19 | $10.08 | 185 |
| 2023-03-29 | 10.20 | $10.19 | — |
| 2023-03-28 | 10.20 | $10.19 | 3498 |
| 2023-03-27 | 10.20 | $10.16 | — |
| 2023-03-24 | 10.21 | $10.16 | 212 |
| 2023-03-23 | 10.21 | $10.34 | 3550 |
| 2023-03-22 | 10.20 | $10.39 | 100 |
| 2023-03-21 | 10.19 | $10.09 | — |
| 2023-03-20 | 10.20 | $10.09 | 1891 |
| 2023-03-17 | 10.22 | $10.01 | — |
| 2023-03-16 | 10.24 | $10.01 | 189 |
| 2023-03-15 | 10.26 | $10.02 | 346 |
| 2023-03-14 | 10.28 | $10.41 | — |
| 2023-03-13 | 10.26 | $10.41 | — |
| 2023-03-10 | 10.25 | $10.41 | — |
| 2023-03-09 | 10.23 | $10.41 | 1012 |
| 2023-03-08 | 10.21 | $10.13 | 2804 |
| 2023-03-07 | 10.22 | $10.16 | 10 |
| 2023-03-06 | 10.23 | $10.16 | 413 |
| 2023-03-03 | 10.24 | $10.10 | 156 |
| 2023-03-02 | 10.25 | $10.00 | 213 |
| 2023-03-01 | 10.28 | $10.36 | 7360 |
| 2023-02-28 | 10.28 | $10.56 | 17848 |
| 2023-02-27 | 10.25 | $10.30 | 1013 |
| 2023-02-24 | 10.25 | $10.38 | 605 |
| 2023-02-23 | 10.23 | $10.18 | 634 |
| 2023-02-22 | 10.24 | $10.16 | 3261 |
| 2023-02-21 | 10.25 | $10.46 | 10677 |
| 2023-02-17 | 10.23 | $10.06 | 15765 |
| 2023-02-16 | 10.25 | $10.09 | 538 |
| 2023-02-15 | 10.27 | $10.09 | 2927 |
| 2023-02-14 | 10.29 | $10.11 | 271 |
| 2023-02-13 | 10.30 | $10.15 | 327 |
| 2023-02-10 | 10.32 | $10.20 | 26799 |
| 2023-02-09 | 10.33 | $10.30 | 830 |
| 2023-02-08 | 10.32 | $10.39 | 10 |
| 2023-02-07 | 10.31 | $10.39 | 695 |
| 2023-02-06 | 10.30 | $10.56 | 23040 |
| 2023-02-03 | 10.27 | $10.30 | 1023 |
| 2023-02-02 | 10.26 | $10.56 | 602 |
| 2023-02-01 | 10.23 | $10.33 | 13354 |
| 2023-01-31 | 10.22 | $10.26 | 163 |
| 2023-01-30 | 10.21 | $10.26 | 2254 |
| 2023-01-27 | 10.20 | $10.19 | 20 |
| 2023-01-26 | 10.20 | $10.19 | 15038 |
| 2023-01-25 | 10.20 | $10.33 | 526 |
| 2023-01-24 | 10.18 | $10.20 | 21011 |
| 2023-01-23 | 10.17 | $10.19 | 11345 |
| 2023-01-20 | 10.17 | $10.20 | 1704 |
| 2023-01-19 | 10.16 | $10.13 | 5937 |
| 2023-01-18 | 10.16 | $10.18 | 23930 |
| 2023-01-17 | 10.15 | $10.32 | 18658 |
| 2023-01-13 | 10.13 | $10.30 | 14928 |
| 2023-01-12 | 10.11 | $10.15 | 21930 |
| 2023-01-11 | 10.10 | $10.15 | 38348 |
| 2023-01-10 | 10.09 | $10.15 | 5161 |
| 2023-01-09 | 10.08 | $10.25 | 8419 |
| 2023-01-06 | 10.06 | $10.23 | 9976 |
| 2023-01-05 | 10.04 | $10.13 | 46159 |
| 2023-01-04 | 10.04 | $10.05 | 1010 |
| 2023-01-03 | 10.03 | $10.05 | 31576 |
| 2022-12-30 | 10.03 | $10.12 | 26055 |
| 2022-12-29 | 10.02 | $10.01 | 60374 |
| 2022-12-28 | 10.03 | $10.07 | 44650 |
| 2022-12-27 | 10.02 | $9.98 | 28480 |
| 2022-12-23 | 10.03 | $9.98 | 446 |
| 2022-12-22 | 10.03 | $9.96 | 497 |
| 2022-12-21 | 10.04 | $10.04 | 12 |
| 2022-12-20 | 10.04 | $10.04 | 2 |
| 2022-12-19 | 10.04 | $10.04 | 90 |
| 2022-12-16 | 10.04 | $10.04 | — |
| 2022-12-15 | 10.04 | $10.04 | 7 |
| 2022-12-14 | 10.04 | $10.04 | 8987 |
| 2022-12-13 | 10.04 | $10.04 | 233 |
| 2022-12-12 | 10.03 | $10.05 | 123 |
| 2022-12-09 | 10.03 | $10.05 | 6931 |
| 2022-12-08 | 10.03 | $10.05 | 27330 |
| 2022-12-07 | 10.03 | $10.05 | 933 |
| 2022-12-06 | 10.02 | $10.05 | 16109 |
| 2022-12-05 | 10.02 | $10.04 | 329 |
| 2022-12-02 | 10.02 | $10.04 | 11352 |
| 2022-12-01 | 10.01 | $10.04 | 150094 |
| 2022-11-30 | 10.01 | $10.02 | 3.2M |
| 2022-11-29 | 10.00 | $10.02 | 9854 |
| 2022-11-28 | 10.00 | $10.02 | 301458 |
| 2022-11-25 | 9.99 | $10.02 | 3 |
| 2022-11-23 | 9.99 | $10.02 | 1937 |
| 2022-11-22 | 9.98 | $10.01 | 1280 |
| 2022-11-21 | 9.97 | $10.01 | 610 |
| 2022-11-18 | 9.97 | $10.02 | — |
| 2022-11-17 | 9.96 | $10.02 | 500180 |
| 2022-11-16 | 9.95 | $10.02 | 797810 |
| 2022-11-15 | 9.94 | $10.03 | 1.0M |
| 2022-11-14 | 9.93 | $9.99 | 1.0M |
| 2022-11-11 | 9.92 | $10.01 | 87 |
| 2022-11-10 | 9.91 | $10.01 | 2.6M |
| 2022-11-09 | 9.90 | $9.90 | — |
| 2022-11-08 | 9.90 | $9.90 | 12 |
| 2022-11-07 | 9.90 | $9.90 | 99170 |
| 2022-11-04 | 9.90 | $9.92 | 26 |
| 2022-11-03 | 9.89 | $9.92 | 233648 |
| 2022-11-02 | 9.89 | $9.92 | 905 |
| 2022-11-01 | 9.88 | $9.92 | 21609 |
| 2022-10-31 | 9.88 | $9.90 | 6490 |
| 2022-10-28 | 9.88 | $9.88 | 8900 |
| 2022-10-27 | 9.87 | $9.90 | 100 |
| 2022-10-26 | 9.87 | $9.89 | 2000 |
| 2022-10-25 | 9.87 | $9.88 | — |
| 2022-10-24 | 9.86 | $9.88 | 2100 |
| 2022-10-21 | 9.86 | $9.89 | — |
| 2022-10-20 | 9.85 | $9.89 | — |
| 2022-10-19 | 9.85 | $9.89 | 506616 |
| 2022-10-18 | 9.84 | $9.88 | 1551 |
| 2022-10-17 | 9.84 | $9.88 | 400949 |
| 2022-10-14 | 9.83 | $9.86 | 2 |
| 2022-10-13 | 9.83 | $9.86 | 270102 |
| 2022-10-12 | 9.82 | $9.85 | — |
| 2022-10-11 | 9.82 | $9.85 | 69000 |
| 2022-10-10 | 9.82 | $9.83 | — |
| 2022-10-07 | 9.82 | $9.83 | 10 |
| 2022-10-06 | 9.81 | $9.83 | 200 |
| 2022-10-05 | 9.81 | $9.83 | — |
| 2022-10-04 | 9.81 | $9.83 | 13484 |
| 2022-10-03 | 9.81 | $9.83 | 39264 |
| 2022-09-30 | 9.80 | $9.82 | 90702 |
| 2022-09-29 | 9.80 | $9.80 | 973 |
| 2022-09-28 | 9.80 | $9.80 | — |
| 2022-09-27 | 9.80 | $9.80 | 50 |
| 2022-09-26 | 9.80 | $9.80 | 343 |
| 2022-09-23 | 9.80 | $9.80 | 2 |
| 2022-09-22 | 9.80 | $9.80 | 2567 |
| 2022-09-21 | 9.81 | $9.80 | 57714 |
| 2022-09-20 | 9.81 | $9.81 | 50260 |
| 2022-09-19 | 9.81 | $9.84 | 100 |
| 2022-09-16 | 9.80 | $9.81 | 493 |
| 2022-09-15 | 9.81 | $9.81 | 122319 |
| 2022-09-14 | 9.81 | $9.79 | — |
| 2022-09-13 | 9.81 | $9.79 | 55380 |
| 2022-09-12 | 9.81 | $9.79 | 94021 |
| 2022-09-09 | 9.81 | $9.78 | 18799 |
| 2022-09-08 | 9.82 | $9.80 | 1700 |
| 2022-09-07 | 9.82 | $9.81 | 12520 |
| 2022-09-06 | 9.82 | $9.81 | 3 |
| 2022-09-02 | 9.83 | $9.81 | 51 |
| 2022-09-01 | 9.83 | $9.81 | 300 |
| 2022-08-31 | 9.83 | $9.81 | 200 |
| 2022-08-30 | 9.83 | $9.81 | 49957 |
| 2022-08-29 | 9.83 | $9.81 | 3841 |
| 2022-08-26 | 9.83 | $9.83 | 2 |
| 2022-08-25 | 9.83 | $9.83 | 2154 |
| 2022-08-24 | 9.83 | $9.83 | 9793 |
| 2022-08-23 | 9.83 | $9.86 | 432 |
| 2022-08-22 | 9.83 | $9.84 | 848 |
| 2022-08-19 | 9.83 | $9.83 | 3204 |
| 2022-08-18 | 9.83 | $9.85 | 1567 |
| 2022-08-17 | 9.82 | $9.83 | 501077 |
| 2022-08-16 | 9.82 | $9.83 | 10004 |
| 2022-08-15 | 9.82 | $9.86 | 222 |
| 2022-08-12 | 9.82 | $9.83 | 13745 |
| 2022-08-11 | 9.81 | $9.83 | 253302 |
| 2022-08-10 | 9.81 | $9.83 | 40 |
| 2022-08-09 | 9.81 | $9.83 | 212 |
| 2022-08-08 | 9.81 | $9.82 | 10663 |
| 2022-08-05 | 9.81 | $9.81 | — |
| 2022-08-04 | 9.81 | $9.81 | 55 |
| 2022-08-03 | 9.81 | $9.81 | 9112 |
| 2022-08-02 | 9.80 | $9.81 | 61 |
| 2022-08-01 | 9.80 | $9.81 | 2 |
| 2022-07-29 | 9.80 | $9.81 | 121 |
| 2022-07-28 | 9.80 | $9.81 | 2 |
| 2022-07-27 | 9.80 | $9.81 | 25000 |
| 2022-07-26 | 9.80 | $9.81 | 25063 |
| 2022-07-25 | 9.80 | $9.80 | — |
| 2022-07-22 | 9.80 | $9.80 | — |
| 2022-07-21 | 9.80 | $9.80 | — |
| 2022-07-20 | 9.80 | $9.80 | 5605 |
| 2022-07-19 | 9.79 | $9.80 | — |
| 2022-07-18 | 9.79 | $9.80 | 30 |
| 2022-07-15 | 9.79 | $9.80 | 100 |
| 2022-07-14 | 9.79 | $9.80 | 3288 |
| 2022-07-13 | 9.79 | $9.79 | 2 |
| 2022-07-12 | 9.79 | $9.79 | — |
| 2022-07-11 | 9.79 | $9.79 | 5112 |
| 2022-07-08 | 9.79 | $9.79 | 6511 |
| 2022-07-07 | 9.79 | $9.80 | 100 |
| 2022-07-06 | 9.79 | $9.80 | 227 |
| 2022-07-05 | 9.79 | $9.80 | 633 |
| 2022-07-01 | 9.79 | $9.80 | 400286 |
| 2022-06-30 | 9.78 | $9.79 | 200 |
| 2022-06-29 | 9.78 | $9.79 | — |
| 2022-06-28 | 9.78 | $9.79 | 9 |
| 2022-06-27 | 9.78 | $9.79 | 5479 |
| 2022-06-24 | 9.78 | $9.78 | 32 |
| 2022-06-23 | 9.78 | $9.78 | 132817 |
| 2022-06-22 | 9.78 | $9.78 | 407 |
| 2022-06-21 | 9.78 | $9.82 | 16 |
| 2022-06-17 | 9.78 | $9.82 | 292649 |
| 2022-06-16 | 9.78 | $9.77 | 2 |
| 2022-06-15 | 9.78 | $9.77 | 540 |
| 2022-06-14 | 9.78 | $9.77 | 5548 |
| 2022-06-13 | 9.78 | $9.77 | 600002 |
| 2022-06-10 | 9.78 | $9.77 | — |
| 2022-06-09 | 9.78 | $9.77 | 1 |
| 2022-06-08 | 9.78 | $9.77 | 1.3M |
| 2022-06-07 | 9.78 | $9.78 | 4224 |
| 2022-06-06 | 9.78 | $9.79 | 11 |
| 2022-06-03 | 9.78 | $9.79 | 1 |
| 2022-06-02 | 9.78 | $9.79 | 374 |
| 2022-06-01 | 9.78 | $9.79 | 130647 |
| 2022-05-31 | 9.78 | $9.78 | 2 |
| 2022-05-27 | 9.78 | $9.78 | — |
| 2022-05-26 | 9.78 | $9.78 | — |
| 2022-05-25 | 9.78 | $9.78 | 107212 |
| 2022-05-24 | 9.78 | $9.78 | 11 |
| 2022-05-23 | 9.78 | $9.78 | 7417 |
| 2022-05-20 | 9.78 | $9.77 | 100 |
| 2022-05-19 | 9.78 | $9.77 | — |
| 2022-05-18 | 9.78 | $9.77 | — |
| 2022-05-17 | 9.79 | $9.77 | 2 |
| 2022-05-16 | 9.79 | $9.77 | — |
| 2022-05-13 | 9.79 | $9.77 | — |
| 2022-05-12 | 9.79 | $9.77 | 6 |
| 2022-05-11 | 9.80 | $9.77 | 35 |
| 2022-05-10 | 9.80 | $9.77 | 4988 |
| 2022-05-09 | 9.80 | $9.79 | 376530 |
| 2022-05-06 | 9.80 | $9.79 | 11 |
| 2022-05-05 | 9.80 | $9.79 | 3758 |
| 2022-05-04 | 9.80 | $9.82 | 163 |
| 2022-05-03 | 9.80 | $9.81 | 104 |
| 2022-05-02 | 9.80 | $9.81 | 11801 |
| 2022-04-29 | 9.80 | $9.80 | — |
| 2022-04-28 | 9.80 | $9.80 | — |
| 2022-04-27 | 9.79 | $9.80 | 1200 |
| 2022-04-26 | 9.79 | $9.80 | 34 |
| 2022-04-25 | 9.79 | $9.80 | 99163 |
| 2022-04-22 | 9.79 | $9.80 | 1314 |
| 2022-04-21 | 9.79 | $9.82 | 2431 |
| 2022-04-20 | 9.79 | $9.79 | 446 |
| 2022-04-19 | 9.78 | $9.79 | 305629 |
| 2022-04-18 | 9.78 | $9.82 | 511 |
| 2022-04-14 | 9.78 | $9.81 | 15144 |
| 2022-04-13 | 9.78 | $9.78 | 861 |
| 2022-04-12 | 9.78 | $9.78 | 452502 |
| 2022-04-11 | 9.78 | $9.77 | — |
| 2022-04-08 | 9.78 | $9.77 | 736 |
| 2022-04-07 | 9.78 | $9.78 | 100 |
| 2022-04-06 | 9.78 | $9.77 | 208 |
| 2022-04-05 | 9.77 | $9.78 | 3988 |
| 2022-04-04 | 9.77 | $9.78 | 2692 |
| 2022-04-01 | 9.77 | $9.77 | 420877 |
| 2022-03-31 | 9.77 | $9.77 | — |
| 2022-03-30 | 9.77 | $9.77 | 292 |
| 2022-03-29 | 9.77 | $9.79 | 765 |
| 2022-03-28 | 9.77 | $9.80 | 106123 |
| 2022-03-25 | 9.76 | $9.77 | 3366 |
| 2022-03-24 | 9.76 | $9.78 | 2136 |
| 2022-03-23 | 9.76 | $9.80 | 646 |
| 2022-03-22 | 9.75 | $9.77 | 6558 |
| 2022-03-21 | 9.75 | $9.78 | 9470 |
| 2022-03-18 | 9.75 | $9.78 | 7825 |
| 2022-03-17 | 9.74 | $9.76 | 101013 |
| 2022-03-16 | 9.74 | $9.76 | 33807 |
| 2022-03-15 | 9.74 | $9.74 | 9621 |
| 2022-03-14 | 9.73 | $9.75 | 6717 |
| 2022-03-11 | 9.73 | $9.75 | 3199 |
| 2022-03-10 | 9.73 | $9.73 | 270073 |
| 2022-03-09 | 9.73 | $9.75 | 300 |
| 2022-03-08 | 9.73 | $9.74 | 504 |
| 2022-03-07 | 9.72 | $9.75 | 287 |
| 2022-03-04 | 9.72 | $9.75 | 232 |
| 2022-03-03 | 9.72 | $9.74 | 230892 |
| 2022-03-02 | 9.72 | $9.75 | — |
| 2022-03-01 | 9.71 | $9.75 | 223459 |
| 2022-02-28 | 9.71 | $9.71 | 1151 |
| 2022-02-25 | 9.71 | $9.70 | — |
| 2022-02-24 | 9.71 | $9.70 | 6 |
| 2022-02-23 | 9.71 | $9.70 | 39093 |
| 2022-02-22 | 9.71 | $9.71 | 19 |
| 2022-02-18 | 9.71 | $9.71 | 2088 |
| 2022-02-17 | 9.71 | $9.71 | 51525 |
| 2022-02-16 | 9.71 | $9.70 | 1020 |
| 2022-02-15 | 9.71 | $9.72 | 5 |
| 2022-02-14 | 9.71 | $9.72 | 6408 |
| 2022-02-11 | 9.71 | $9.71 | — |
| 2022-02-10 | 9.71 | $9.71 | 120700 |
| 2022-02-09 | 9.71 | $9.72 | 50 |
| 2022-02-08 | 9.72 | $9.72 | — |
| 2022-02-07 | 9.72 | $9.72 | 59981 |
| 2022-02-04 | 9.72 | $9.72 | 2478 |
| 2022-02-03 | 9.72 | $9.72 | 126418 |
| 2022-02-02 | 9.73 | $9.69 | 100 |
| 2022-02-01 | 9.73 | $9.69 | 3178 |
| 2022-01-31 | 9.74 | $9.69 | 248 |
| 2022-01-28 | 9.75 | $9.69 | 372 |
| 2022-01-27 | 9.76 | $9.69 | 2942 |
| 2022-01-26 | 9.76 | $9.71 | 8309 |
| 2022-01-25 | 9.77 | $9.71 | 78 |
| 2022-01-24 | 9.78 | $9.71 | 7879 |
| 2022-01-21 | 9.79 | $9.74 | 9 |
| 2022-01-20 | 9.79 | $9.74 | 356 |
| 2022-01-19 | 9.80 | $9.76 | 4597 |
| 2022-01-18 | 9.80 | $9.77 | 3001 |
| 2022-01-14 | 9.80 | $9.79 | 218 |
| 2022-01-13 | 9.80 | $9.79 | 1 |
| 2022-01-12 | 9.80 | $9.79 | 230081 |
| 2022-01-11 | 9.80 | $9.79 | 500 |
| 2022-01-10 | 9.81 | $9.82 | 15127 |
| 2022-01-07 | 9.80 | $9.85 | 20288 |
| 2022-01-06 | 9.80 | $9.83 | 19644 |
| 2022-01-05 | 9.80 | $9.85 | 11845 |
| 2022-01-04 | 9.79 | $9.82 | 40 |
| 2022-01-03 | 9.79 | $9.82 | 29717 |
| 2021-12-31 | 9.79 | $9.78 | 8676 |
| 2021-12-30 | 9.79 | $9.77 | 50626 |
| 2021-12-29 | 9.79 | $9.78 | 61 |
| 2021-12-28 | 9.79 | $9.78 | 434 |
| 2021-12-27 | 9.79 | $9.77 | 14512 |
| 2021-12-23 | 9.80 | $9.75 | 150 |
| 2021-12-22 | 9.80 | $9.75 | 1204 |
| 2021-12-21 | 9.80 | $9.80 | 403 |
| 2021-12-20 | 9.80 | $9.81 | 6 |
| 2021-12-17 | 9.80 | $9.81 | 7915 |
| 2021-12-16 | 9.80 | $9.81 | 148011 |
| 2021-12-15 | 9.80 | $9.80 | 382708 |
| 2021-12-14 | 9.80 | $9.80 | 10710 |
| 2021-12-13 | 9.80 | $9.80 | 29484 |
| 2021-12-10 | 9.80 | $9.83 | 23282 |
| 2021-12-09 | 9.80 | $9.85 | 2470 |
| 2021-12-08 | 9.79 | $9.82 | 19984 |
| 2021-12-07 | 9.79 | $9.81 | 156109 |
| 2021-12-06 | 9.78 | $9.82 | 30230 |
| 2021-12-03 | 9.78 | $9.78 | 58648 |
| 2021-12-02 | 9.78 | $9.74 | 18143 |
| 2021-12-01 | 9.79 | $9.82 | 86499 |
| 2021-11-30 | 9.78 | $9.74 | 6978 |
| 2021-11-29 | 9.79 | $9.75 | 4171 |
| 2021-11-26 | 9.79 | $9.74 | 1655 |
| 2021-11-24 | 9.80 | $9.77 | 167614 |
| 2021-11-23 | 9.80 | $9.80 | 175367 |
| 2021-11-22 | 9.80 | $9.81 | 12501 |
| 2021-11-19 | 9.80 | $9.81 | 20559 |
| 2021-11-18 | 9.80 | $9.84 | 63887 |
| 2021-11-17 | 9.79 | $9.84 | 37875 |
| 2021-11-16 | 9.78 | $9.82 | 63764 |
| 2021-11-15 | 9.78 | $9.76 | 10 |
| 2021-11-12 | 9.78 | $9.76 | 243 |
| 2021-11-11 | 9.78 | $9.76 | 6465 |
| 2021-11-10 | 9.78 | $9.77 | 5565 |
| 2021-11-09 | 9.78 | $9.79 | 20338 |
| 2021-11-08 | 9.78 | $9.78 | 38187 |
| 2021-11-05 | 9.77 | $9.80 | 4271 |
| 2021-11-04 | 9.77 | $9.82 | 2313 |
| 2021-11-03 | 9.76 | $9.82 | 11610 |
| 2021-11-02 | 9.75 | $9.80 | 4687 |
| 2021-11-01 | 9.75 | $9.80 | 8149 |
| 2021-10-29 | 9.74 | $9.80 | 79191 |
| 2021-10-28 | 9.73 | $9.78 | 171218 |
| 2021-10-27 | 9.73 | $9.77 | 7247 |
| 2021-10-26 | 9.72 | $9.75 | 50212 |
| 2021-10-25 | 9.72 | $9.75 | 26091 |
| 2021-10-22 | 9.72 | $9.75 | 25134 |
| 2021-10-21 | 9.71 | $9.71 | — |
| 2021-10-20 | 9.71 | $9.71 | — |
| 2021-10-19 | 9.71 | $9.71 | 101182 |
| 2021-10-18 | 9.71 | $9.71 | 14 |
| 2021-10-15 | 9.71 | $9.71 | 12 |
| 2021-10-14 | 9.71 | $9.71 | 1351 |
| 2021-10-13 | 9.71 | $9.71 | 23 |
| 2021-10-12 | 9.71 | $9.71 | 2 |
| 2021-10-11 | 9.71 | $9.71 | 13 |
| 2021-10-08 | 9.71 | $9.71 | 7320 |
| 2021-10-07 | 9.71 | $9.73 | 19976 |
| 2021-10-06 | 9.71 | $9.71 | 15596 |
| 2021-10-05 | 9.71 | $9.73 | 882 |
| 2021-10-04 | 9.70 | $9.72 | 1068 |
| 2021-10-01 | 9.70 | $9.71 | 1690 |
| 2021-09-30 | 9.70 | $9.71 | 15785 |
| 2021-09-29 | 9.70 | $9.71 | 176 |
| 2021-09-28 | 9.70 | $9.69 | 7 |
| 2021-09-27 | 9.70 | $9.69 | 3282 |
| 2021-09-24 | 9.70 | $9.71 | 546 |
| 2021-09-23 | 9.70 | $9.70 | 8931 |
| 2021-09-22 | 9.70 | $9.70 | 244424 |
| 2021-09-21 | 9.69 | $9.69 | 1363 |
| 2021-09-20 | 9.69 | $9.73 | 2026 |
| 2021-09-17 | 9.69 | $9.71 | 44 |
| 2021-09-16 | 9.68 | $9.71 | 339003 |
| 2021-09-15 | 9.68 | $9.71 | 30793 |
| 2021-09-14 | 9.68 | $9.71 | 109007 |
| 2021-09-13 | 9.68 | $9.69 | 10254 |
| 2021-09-10 | 9.67 | $9.68 | 786 |
| 2021-09-09 | 9.67 | $9.69 | 1 |
| 2021-09-08 | 9.67 | $9.69 | — |
| 2021-09-07 | 9.67 | $9.69 | 60 |
| 2021-09-03 | 9.67 | $9.69 | 3 |
| 2021-09-02 | 9.67 | $9.69 | 2800 |
| 2021-09-01 | 9.67 | $9.69 | 1699 |
| 2021-08-31 | 9.67 | $9.64 | 3 |
| 2021-08-30 | 9.68 | $9.64 | 220 |
| 2021-08-27 | 9.69 | $9.63 | 90516 |
| 2021-08-26 | 9.69 | $9.63 | 1100 |
| 2021-08-25 | 9.70 | $9.66 | 4 |
| 2021-08-24 | 9.71 | $9.66 | 1002 |
| 2021-08-23 | 9.71 | $9.64 | 54968 |
| 2021-08-20 | 9.72 | $9.64 | 24897 |
| 2021-08-19 | 9.73 | $9.70 | 6710 |
| 2021-08-18 | 9.74 | $9.73 | 666 |
| 2021-08-17 | 9.74 | $9.76 | 413 |
| 2021-08-16 | 9.73 | $9.76 | 1457 |
| 2021-08-13 | 9.73 | $9.69 | 6 |
| 2021-08-12 | 9.73 | $9.69 | 454 |
| 2021-08-11 | 9.74 | $9.75 | 3 |
| 2021-08-10 | 9.73 | $9.75 | — |
| 2021-08-09 | 9.73 | $9.75 | 190 |
| 2021-08-06 | 9.73 | $9.70 | 3017 |
| 2021-08-05 | 9.73 | $9.75 | — |
| 2021-08-04 | 9.73 | $9.75 | 985 |
| 2021-08-03 | 9.72 | $9.75 | 19 |
| 2021-08-02 | 9.72 | $9.75 | 78 |
| 2021-07-30 | 9.72 | $9.75 | 205 |
| 2021-07-29 | 9.71 | $9.75 | — |
| 2021-07-28 | 9.71 | $9.75 | — |
| 2021-07-27 | 9.71 | $9.75 | 1403 |
| 2021-07-26 | 9.71 | $9.70 | 28 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
5.12
2025-04-30
Close Price
$6.43
Vol: 65437
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
5.07
Average
10.31
Maximum
15.24
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2025-04-30 | 5.12 | $6.43 | 65437 |
| 2025-04-29 | 5.07 | $5.01 | — |
| 2025-04-28 | 5.32 | $5.01 | 100 |
| 2025-04-25 | 5.62 | $5.35 | — |
| 2025-04-24 | 5.91 | $5.35 | 4 |
| 2025-04-23 | 6.26 | $5.35 | — |
| 2025-04-22 | 6.68 | $5.35 | 200 |
| 2025-04-21 | 7.17 | $7.00 | — |
| 2025-04-17 | 7.41 | $7.00 | — |
| 2025-04-16 | 7.69 | $7.00 | 400 |
| 2025-04-15 | 8.03 | $6.00 | 500 |
| 2025-04-14 | 8.64 | $7.00 | 300 |
| 2025-04-11 | 9.14 | $9.00 | — |
| 2025-04-10 | 9.32 | $9.00 | — |
| 2025-04-09 | 9.53 | $9.00 | — |
| 2025-04-08 | 9.78 | $9.00 | — |
| 2025-04-07 | 10.08 | $9.00 | 158 |
| 2025-04-04 | 10.43 | $9.00 | — |
| 2025-04-03 | 10.84 | $9.00 | — |
| 2025-04-02 | 11.33 | $9.00 | 158 |
| 2025-04-01 | 11.89 | $9.00 | 158 |
| 2025-03-31 | 12.55 | $9.00 | — |
| 2025-03-28 | 13.32 | $9.00 | 158 |
| 2025-03-27 | 14.21 | $9.00 | 300 |
| 2025-03-26 | 15.24 | $15.00 | — |
| 2025-03-25 | 15.16 | $15.00 | — |
| 2025-03-24 | 15.07 | $15.00 | 300 |
| 2025-03-21 | 14.95 | $15.00 | — |
| 2025-03-20 | 14.81 | $15.00 | 300 |
| 2025-03-19 | 14.63 | $15.00 | 300 |
| 2025-03-18 | 14.43 | $15.00 | — |
| 2025-03-17 | 14.18 | $15.00 | — |
| 2025-03-14 | 13.89 | $15.00 | — |
| 2025-03-13 | 13.55 | $15.00 | — |
| 2025-03-12 | 13.15 | $15.00 | — |
| 2025-03-11 | 12.68 | $15.00 | 300 |
| 2025-03-10 | 12.13 | $15.00 | — |
| 2025-03-07 | 11.49 | $15.00 | 300 |
| 2025-03-06 | 10.75 | $10.10 | 300 |
| 2025-03-05 | 10.92 | $10.10 | 300 |
| 2025-03-04 | 11.13 | $10.10 | — |
| 2025-03-03 | 11.36 | $10.10 | 300 |
| 2025-02-28 | 11.64 | $11.69 | — |
| 2025-02-27 | 11.62 | $11.69 | 795 |
| 2025-02-26 | 11.60 | $11.69 | 800 |
| 2025-02-25 | 11.58 | $11.22 | 400 |
| 2025-02-24 | 11.65 | $11.70 | 70900 |
| 2025-02-21 | 11.63 | $11.59 | — |
| 2025-02-20 | 11.63 | $11.59 | — |
| 2025-02-19 | 11.63 | $11.59 | 1 |
| 2025-02-18 | 11.63 | $11.59 | — |
| 2025-02-14 | 11.63 | $11.59 | 1 |
| 2025-02-13 | 11.64 | $11.59 | 1 |
| 2025-02-12 | 11.64 | $11.59 | 1 |
| 2025-02-11 | 11.64 | $11.59 | 1 |
| 2025-02-10 | 11.64 | $11.59 | — |
| 2025-02-07 | 11.63 | $11.59 | — |
| 2025-02-06 | 11.63 | $11.59 | — |
| 2025-02-05 | 11.63 | $11.59 | 1 |
| 2025-02-04 | 11.63 | $11.59 | — |
| 2025-02-03 | 11.62 | $11.59 | 1 |
| 2025-01-31 | 11.61 | $11.59 | 1 |
| 2025-01-30 | 11.60 | $11.59 | — |
| 2025-01-29 | 11.59 | $11.59 | 1 |
| 2025-01-28 | 11.58 | $11.59 | 1 |
| 2025-01-27 | 11.57 | $11.59 | — |
| 2025-01-24 | 11.55 | $11.59 | — |
| 2025-01-23 | 11.52 | $11.59 | 5 |
| 2025-01-22 | 11.50 | $11.59 | — |
| 2025-01-21 | 11.47 | $11.59 | 300 |
| 2025-01-17 | 11.43 | $11.59 | 300 |
| 2025-01-16 | 11.38 | $11.59 | 300 |
| 2025-01-15 | 11.33 | $11.59 | 980 |
| 2025-01-14 | 11.27 | $11.22 | 393 |
| 2025-01-13 | 11.28 | $11.22 | 393 |
| 2025-01-10 | 11.29 | $11.22 | — |
| 2025-01-08 | 11.30 | $11.22 | — |
| 2025-01-07 | 11.32 | $11.22 | 393 |
| 2025-01-06 | 11.33 | $11.22 | — |
| 2025-01-03 | 11.35 | $11.22 | 393 |
| 2025-01-02 | 11.36 | $11.22 | 393 |
| 2024-12-31 | 11.38 | $11.22 | 393 |
| 2024-12-30 | 11.41 | $11.39 | — |
| 2024-12-27 | 11.40 | $11.39 | 10 |
| 2024-12-26 | 11.39 | $11.39 | 10 |
| 2024-12-24 | 11.37 | $11.39 | 10 |
| 2024-12-23 | 11.36 | $11.39 | 10 |
| 2024-12-20 | 11.33 | $11.39 | 10 |
| 2024-12-19 | 11.31 | $11.39 | 100 |
| 2024-12-18 | 11.28 | $11.39 | 100 |
| 2024-12-17 | 11.25 | $11.39 | 103 |
| 2024-12-16 | 11.21 | $11.29 | 3 |
| 2024-12-13 | 11.18 | $11.29 | — |
| 2024-12-12 | 11.15 | $11.29 | 3 |
| 2024-12-11 | 11.12 | $11.29 | 3 |
| 2024-12-10 | 11.08 | $11.29 | 100 |
| 2024-12-09 | 11.03 | $11.24 | 410 |
| 2024-12-06 | 10.98 | $11.09 | 152 |
| 2024-12-05 | 10.96 | $10.97 | 70 |
| 2024-12-04 | 10.96 | $10.97 | — |
| 2024-12-03 | 10.96 | $10.97 | 70 |
| 2024-12-02 | 10.97 | $10.97 | — |
| 2024-11-29 | 10.97 | $10.97 | — |
| 2024-11-27 | 10.97 | $10.97 | 70 |
| 2024-11-26 | 10.97 | $10.97 | 70 |
| 2024-11-25 | 10.98 | $10.97 | 70 |
| 2024-11-22 | 10.98 | $10.97 | — |
| 2024-11-21 | 10.99 | $10.97 | 150 |
| 2024-11-20 | 11.00 | $10.94 | 70 |
| 2024-11-19 | 11.01 | $10.94 | 70 |
| 2024-11-18 | 11.03 | $10.94 | 1 |
| 2024-11-15 | 11.05 | $10.94 | — |
| 2024-11-14 | 11.07 | $10.94 | — |
| 2024-11-13 | 11.10 | $10.94 | — |
| 2024-11-12 | 11.13 | $10.94 | 515 |
| 2024-11-11 | 11.17 | $11.10 | — |
| 2024-11-08 | 11.18 | $11.10 | — |
| 2024-11-07 | 11.19 | $11.10 | 100 |
| 2024-11-06 | 11.20 | $11.10 | 100 |
| 2024-11-05 | 11.21 | $11.10 | 100 |
| 2024-11-04 | 11.22 | $11.19 | — |
| 2024-11-01 | 11.22 | $11.19 | 100 |
| 2024-10-31 | 11.21 | $11.19 | 100 |
| 2024-10-30 | 11.20 | $11.19 | — |
| 2024-10-29 | 11.20 | $11.19 | 100 |
| 2024-10-28 | 11.19 | $11.19 | 100 |
| 2024-10-25 | 11.17 | $11.19 | — |
| 2024-10-24 | 11.16 | $11.19 | 100 |
| 2024-10-23 | 11.14 | $11.14 | — |
| 2024-10-22 | 11.13 | $11.14 | 1 |
| 2024-10-21 | 11.11 | $11.14 | — |
| 2024-10-18 | 11.09 | $11.14 | — |
| 2024-10-17 | 11.07 | $11.14 | — |
| 2024-10-16 | 11.05 | $11.14 | — |
| 2024-10-15 | 11.02 | $11.14 | — |
| 2024-10-14 | 10.99 | $11.14 | 4122 |
| 2024-10-11 | 10.95 | $11.05 | 6 |
| 2024-10-10 | 10.92 | $11.05 | 6 |
| 2024-10-09 | 10.89 | $11.05 | 1200 |
| 2024-10-08 | 10.85 | $11.05 | 1000 |
| 2024-10-07 | 10.81 | $11.05 | — |
| 2024-10-04 | 10.76 | $11.05 | 3656 |
| 2024-10-03 | 10.71 | $10.72 | — |
| 2024-10-02 | 10.71 | $10.72 | — |
| 2024-10-01 | 10.72 | $10.72 | — |
| 2024-09-30 | 10.72 | $10.72 | — |
| 2024-09-27 | 10.73 | $10.72 | — |
| 2024-09-26 | 10.74 | $10.72 | — |
| 2024-09-25 | 10.75 | $10.72 | — |
| 2024-09-24 | 10.76 | $10.72 | — |
| 2024-09-23 | 10.77 | $10.72 | 401 |
| 2024-09-20 | 10.79 | $10.81 | 1000 |
| 2024-09-19 | 10.79 | $10.99 | — |
| 2024-09-18 | 10.76 | $10.99 | — |
| 2024-09-17 | 10.72 | $10.99 | — |
| 2024-09-16 | 10.67 | $10.99 | 450 |
| 2024-09-13 | 10.61 | $10.51 | — |
| 2024-09-12 | 10.65 | $10.51 | — |
| 2024-09-11 | 10.70 | $10.51 | — |
| 2024-09-10 | 10.75 | $10.51 | — |
| 2024-09-09 | 10.82 | $10.51 | 1343 |
| 2024-09-06 | 10.89 | $11.05 | 458 |
| 2024-09-05 | 10.86 | $11.05 | 2069 |
| 2024-09-04 | 10.83 | $11.00 | — |
| 2024-09-03 | 10.81 | $11.00 | 13800 |
| 2024-08-30 | 10.78 | $10.76 | 500 |
| 2024-08-29 | 10.79 | $10.75 | — |
| 2024-08-28 | 10.82 | $10.75 | 600 |
| 2024-08-27 | 10.84 | $10.75 | 5000 |
| 2024-08-26 | 10.88 | $10.87 | 700 |
| 2024-08-23 | 10.89 | $10.50 | 1200 |
| 2024-08-22 | 10.98 | $10.91 | — |
| 2024-08-21 | 11.01 | $10.91 | 676 |
| 2024-08-20 | 11.03 | $10.85 | 5120 |
| 2024-08-19 | 11.08 | $11.08 | 200 |
| 2024-08-16 | 11.08 | $11.10 | — |
| 2024-08-15 | 11.08 | $11.10 | 1227 |
| 2024-08-14 | 11.07 | $11.18 | 800 |
| 2024-08-13 | 11.05 | $11.03 | 1300 |
| 2024-08-12 | 11.06 | $11.04 | 400 |
| 2024-08-09 | 11.07 | $11.04 | 300 |
| 2024-08-08 | 11.09 | $11.03 | 101 |
| 2024-08-07 | 11.10 | $11.04 | 101 |
| 2024-08-06 | 11.12 | $11.04 | 130 |
| 2024-08-05 | 11.14 | $11.03 | — |
| 2024-08-02 | 11.16 | $11.03 | — |
| 2024-08-01 | 11.19 | $11.03 | — |
| 2024-07-31 | 11.22 | $11.03 | — |
| 2024-07-30 | 11.26 | $11.03 | — |
| 2024-07-29 | 11.30 | $11.03 | 100 |
| 2024-07-26 | 11.35 | $11.04 | 600 |
| 2024-07-25 | 11.40 | $11.15 | 137 |
| 2024-07-24 | 11.44 | $11.03 | — |
| 2024-07-23 | 11.51 | $11.03 | 2511 |
| 2024-07-18 | 11.60 | $11.61 | 1 |
| 2024-07-16 | 11.57 | $11.61 | 1101 |
| 2024-07-15 | 11.53 | $11.18 | 1 |
| 2024-07-12 | 11.58 | $11.18 | 211 |
| 2024-07-05 | 11.63 | $11.44 | 502 |
| 2024-07-02 | 11.64 | $11.50 | 701 |
| 2024-06-25 | 11.63 | $11.67 | 180 |
| 2024-06-21 | 11.59 | $11.58 | 113 |
| 2024-06-20 | 11.55 | $12.00 | 1478 |
| 2024-06-18 | 11.42 | $11.95 | 809 |
| 2024-06-14 | 11.27 | $11.05 | 450 |
| 2024-06-13 | 11.29 | $11.13 | 546 |
| 2024-06-11 | 11.30 | $11.75 | 1246 |
| 2024-06-10 | 11.17 | $11.45 | 178 |
| 2024-06-07 | 11.09 | $11.50 | 11541 |
| 2024-06-06 | 10.98 | $11.08 | 3419 |
| 2024-06-05 | 10.94 | $11.03 | 3053 |
| 2024-06-04 | 10.90 | $11.02 | 5656 |
| 2024-06-03 | 10.86 | $11.01 | 9330 |
| 2024-05-31 | 10.82 | $11.96 | 33227 |
| 2024-05-30 | 10.56 | $10.80 | 2038 |
| 2024-05-28 | 10.51 | $10.51 | — |
| 2024-05-24 | 10.52 | $10.51 | — |
| 2024-05-23 | 10.52 | $10.51 | — |
| 2024-05-22 | 10.52 | $10.51 | 107 |
| 2024-05-21 | 10.53 | $10.51 | 100 |
| 2024-05-20 | 10.53 | $10.51 | 108 |
| 2024-05-17 | 10.54 | $10.51 | 102 |
| 2024-05-14 | 10.55 | $10.60 | 100 |
| 2024-05-13 | 10.54 | $10.51 | 100 |
| 2024-05-10 | 10.55 | $10.51 | 105 |
| 2024-05-09 | 10.56 | $10.51 | 102 |
| 2024-05-08 | 10.57 | $10.51 | 116 |
| 2024-05-07 | 10.58 | $10.53 | 118 |
| 2024-05-06 | 10.59 | $10.51 | 124 |
| 2024-04-25 | 10.60 | $10.38 | 5300 |
| 2024-04-24 | 10.65 | $10.63 | 100 |
| 2024-04-23 | 10.65 | $10.62 | 100 |
| 2024-04-22 | 10.65 | $10.62 | 100 |
| 2024-04-19 | 10.66 | $10.62 | 102 |
| 2024-04-18 | 10.66 | $10.62 | 103 |
| 2024-04-17 | 10.66 | $10.62 | 100 |
| 2024-04-16 | 10.66 | $10.62 | 107 |
| 2024-04-15 | 10.67 | $10.64 | 100 |
| 2024-04-12 | 10.67 | $10.63 | 100 |
| 2024-04-11 | 10.67 | $10.64 | 100 |
| 2024-04-10 | 10.67 | $10.64 | 102 |
| 2024-04-09 | 10.67 | $10.64 | 100 |
| 2024-04-08 | 10.66 | $10.63 | 511 |
| 2024-04-05 | 10.66 | $10.64 | 116 |
| 2024-04-04 | 10.66 | $10.61 | 400 |
| 2024-04-03 | 10.66 | $10.62 | 7 |
| 2024-03-26 | 10.66 | $10.62 | 200 |
| 2024-03-25 | 10.65 | $10.62 | 897 |
| 2024-03-22 | 10.65 | $10.62 | 608 |
| 2024-03-21 | 10.65 | $10.63 | 100 |
| 2024-03-19 | 10.64 | $10.64 | 200 |
| 2024-03-18 | 10.63 | $10.64 | 122 |
| 2024-03-15 | 10.62 | $10.61 | 6 |
| 2024-03-12 | 10.61 | $10.61 | 971 |
| 2024-03-11 | 10.60 | $10.67 | 3 |
| 2024-03-08 | 10.57 | $10.69 | 1430 |
| 2024-03-07 | 10.53 | $10.63 | 165 |
| 2024-03-04 | 10.51 | $10.63 | 15035 |
| 2024-03-01 | 10.47 | $10.62 | 13248 |
| 2024-02-29 | 10.43 | $10.55 | 20919 |
| 2024-02-28 | 10.40 | $10.55 | 1609 |
| 2024-02-27 | 10.37 | $10.54 | 12193 |
| 2024-02-26 | 10.33 | $10.38 | 5554 |
| 2024-02-23 | 10.32 | $10.32 | 121 |
| 2024-02-22 | 10.32 | $10.32 | 122 |
| 2024-02-21 | 10.33 | $10.32 | 106 |
| 2024-02-20 | 10.33 | $10.32 | — |
| 2024-02-16 | 10.33 | $10.32 | — |
| 2024-02-15 | 10.33 | $10.32 | — |
| 2024-02-14 | 10.33 | $10.32 | — |
| 2024-02-13 | 10.34 | $10.32 | — |
| 2024-02-12 | 10.34 | $10.32 | 169 |
| 2024-02-09 | 10.34 | $10.32 | 118 |
| 2024-02-08 | 10.35 | $10.39 | 262 |
| 2024-02-07 | 10.34 | $10.39 | 117 |
| 2024-02-06 | 10.33 | $10.31 | — |
| 2024-02-05 | 10.33 | $10.31 | — |
| 2024-02-02 | 10.34 | $10.31 | 665 |
| 2024-02-01 | 10.34 | $10.33 | — |
| 2024-01-31 | 10.34 | $10.33 | — |
| 2024-01-30 | 10.35 | $10.33 | — |
| 2024-01-29 | 10.35 | $10.33 | 300 |
| 2024-01-26 | 10.35 | $10.33 | — |
| 2024-01-25 | 10.35 | $10.33 | 810 |
| 2024-01-24 | 10.36 | $10.40 | 856 |
| 2024-01-23 | 10.35 | $10.35 | — |
| 2024-01-22 | 10.35 | $10.35 | — |
| 2024-01-19 | 10.34 | $10.35 | 6854 |
| 2024-01-18 | 10.34 | $10.37 | — |
| 2024-01-17 | 10.34 | $10.37 | — |
| 2024-01-16 | 10.33 | $10.37 | 1427 |
| 2024-01-12 | 10.32 | $10.32 | — |
| 2024-01-11 | 10.32 | $10.32 | 652 |
| 2024-01-10 | 10.32 | $10.33 | — |
| 2024-01-09 | 10.32 | $10.33 | 7709 |
| 2024-01-08 | 10.32 | $10.32 | — |
| 2024-01-05 | 10.32 | $10.32 | — |
| 2024-01-04 | 10.31 | $10.32 | 546 |
| 2024-01-03 | 10.31 | $10.33 | — |
| 2024-01-02 | 10.31 | $10.33 | 145 |
| 2023-12-29 | 10.31 | $10.33 | — |
| 2023-12-28 | 10.30 | $10.33 | — |
| 2023-12-27 | 10.30 | $10.33 | 6928 |
| 2023-12-26 | 10.30 | $10.30 | — |
| 2023-12-22 | 10.30 | $10.30 | — |
| 2023-12-21 | 10.30 | $10.30 | — |
| 2023-12-20 | 10.30 | $10.30 | 1728 |
| 2023-12-19 | 10.30 | $10.30 | — |
| 2023-12-18 | 10.30 | $10.30 | 5741 |
| 2023-12-15 | 10.31 | $10.31 | 1206 |
| 2023-12-14 | 10.31 | $10.31 | — |
| 2023-12-13 | 10.31 | $10.31 | — |
| 2023-12-12 | 10.31 | $10.31 | 2608 |
| 2023-12-11 | 10.31 | $10.32 | 12606 |
| 2023-12-08 | 10.32 | $10.33 | — |
| 2023-12-07 | 10.31 | $10.33 | 5807 |
| 2023-12-06 | 10.31 | $10.32 | 3004 |
| 2023-12-05 | 10.31 | $10.33 | 100 |
| 2023-12-04 | 10.31 | $10.33 | 113 |
| 2023-12-01 | 10.31 | $10.33 | — |
| 2023-11-30 | 10.31 | $10.33 | — |
| 2023-11-29 | 10.31 | $10.33 | — |
| 2023-11-28 | 10.31 | $10.33 | — |
| 2023-11-27 | 10.31 | $10.33 | 100 |
| 2023-11-24 | 10.31 | $10.33 | — |
| 2023-11-22 | 10.31 | $10.33 | 18327 |
| 2023-11-21 | 10.31 | $10.33 | 1337 |
| 2023-11-20 | 10.31 | $10.33 | — |
| 2023-11-17 | 10.31 | $10.33 | 360 |
| 2023-11-16 | 10.31 | $10.33 | 15514 |
| 2023-11-15 | 10.31 | $10.32 | — |
| 2023-11-14 | 10.31 | $10.32 | — |
| 2023-11-13 | 10.31 | $10.32 | — |
| 2023-11-10 | 10.32 | $10.32 | 1448 |
| 2023-11-09 | 10.32 | $10.37 | 1401 |
| 2023-11-08 | 10.32 | $10.33 | 107 |
| 2023-11-07 | 10.32 | $10.37 | — |
| 2023-11-06 | 10.32 | $10.37 | 10613 |
| 2023-11-03 | 10.31 | $10.32 | — |
| 2023-11-02 | 10.32 | $10.32 | — |
| 2023-11-01 | 10.32 | $10.32 | — |
| 2023-10-31 | 10.33 | $10.32 | 884 |
| 2023-10-30 | 10.34 | $10.36 | — |
| 2023-10-27 | 10.35 | $10.36 | — |
| 2023-10-26 | 10.35 | $10.36 | 5017 |
| 2023-10-25 | 10.36 | $10.36 | — |
| 2023-10-24 | 10.36 | $10.36 | 5192 |
| 2023-10-23 | 10.37 | $10.33 | — |
| 2023-10-20 | 10.39 | $10.33 | 3260 |
| 2023-10-19 | 10.41 | $10.33 | — |
| 2023-10-18 | 10.44 | $10.33 | 236 |
| 2023-10-17 | 10.46 | $10.35 | 2550 |
| 2023-10-16 | 10.49 | $10.32 | 4476 |
| 2023-10-13 | 10.53 | $10.35 | 7047 |
| 2023-10-12 | 10.57 | $10.38 | 13800 |
| 2023-10-11 | 10.61 | $10.55 | 5732 |
| 2023-10-10 | 10.62 | $10.58 | 5069 |
| 2023-10-09 | 10.63 | $10.59 | 4501 |
| 2023-10-06 | 10.63 | $10.60 | — |
| 2023-10-05 | 10.63 | $10.60 | 1868 |
| 2023-10-04 | 10.64 | $10.59 | 5248 |
| 2023-10-03 | 10.64 | $10.61 | 2334 |
| 2023-10-02 | 10.64 | $10.61 | 971 |
| 2023-09-29 | 10.64 | $10.61 | 600 |
| 2023-09-28 | 10.64 | $10.61 | 5985 |
| 2023-09-27 | 10.65 | $10.61 | 827 |
| 2023-09-26 | 10.65 | $10.65 | 18257 |
| 2023-09-25 | 10.64 | $10.60 | 1998 |
| 2023-09-22 | 10.64 | $10.60 | 593 |
| 2023-09-21 | 10.64 | $10.60 | 3909 |
| 2023-09-20 | 10.64 | $10.60 | 13335 |
| 2023-09-19 | 10.64 | $10.61 | 7527 |
| 2023-09-18 | 10.64 | $10.65 | 22085 |
| 2023-09-15 | 10.62 | $10.58 | 1311 |
| 2023-09-14 | 10.63 | $10.65 | 20521 |
| 2023-09-13 | 10.61 | $10.55 | 95690 |
| 2023-09-12 | 10.61 | $10.70 | 6957 |
| 2023-09-11 | 10.59 | $10.68 | 7448 |
| 2023-09-08 | 10.56 | $10.68 | 1956 |
| 2023-09-07 | 10.52 | $10.52 | 443 |
| 2023-09-06 | 10.52 | $10.50 | 2866 |
| 2023-09-05 | 10.51 | $10.45 | 422 |
| 2023-09-01 | 10.52 | $10.59 | 1401 |
| 2023-08-31 | 10.50 | $10.65 | 4379 |
| 2023-08-30 | 10.46 | $10.65 | 1905 |
| 2023-08-29 | 10.41 | $10.60 | 781 |
| 2023-08-28 | 10.37 | $10.36 | — |
| 2023-08-25 | 10.37 | $10.36 | — |
| 2023-08-24 | 10.37 | $10.36 | — |
| 2023-08-23 | 10.37 | $10.36 | — |
| 2023-08-22 | 10.37 | $10.36 | 101 |
| 2023-08-21 | 10.37 | $10.45 | 401 |
| 2023-08-18 | 10.36 | $10.34 | 175 |
| 2023-08-17 | 10.36 | $10.34 | 175 |
| 2023-08-16 | 10.36 | $10.34 | — |
| 2023-08-15 | 10.37 | $10.34 | — |
| 2023-08-14 | 10.37 | $10.34 | — |
| 2023-08-11 | 10.38 | $10.34 | 175 |
| 2023-08-10 | 10.39 | $10.32 | 184 |
| 2023-08-09 | 10.40 | $10.39 | 175 |
| 2023-08-08 | 10.40 | $10.36 | — |
| 2023-08-07 | 10.40 | $10.36 | 3064 |
| 2023-08-04 | 10.40 | $10.41 | — |
| 2023-08-03 | 10.40 | $10.41 | 100 |
| 2023-08-02 | 10.39 | $10.41 | 100 |
| 2023-08-01 | 10.39 | $10.41 | 1921 |
| 2023-07-31 | 10.38 | $10.44 | — |
| 2023-07-28 | 10.36 | $10.44 | — |
| 2023-07-27 | 10.34 | $10.44 | — |
| 2023-07-26 | 10.32 | $10.44 | 1274 |
| 2023-07-25 | 10.30 | $10.42 | 1008 |
| 2023-07-24 | 10.27 | $10.27 | — |
| 2023-07-21 | 10.27 | $10.27 | 101 |
| 2023-07-20 | 10.27 | $10.27 | 3284 |
| 2023-07-19 | 10.28 | $10.22 | — |
| 2023-07-18 | 10.29 | $10.22 | 2276 |
| 2023-07-17 | 10.31 | $10.14 | — |
| 2023-07-14 | 10.34 | $10.14 | 100 |
| 2023-07-13 | 10.39 | $10.14 | — |
| 2023-07-12 | 10.43 | $10.14 | 1083 |
| 2023-07-11 | 10.49 | $10.45 | — |
| 2023-07-10 | 10.49 | $10.45 | — |
| 2023-07-07 | 10.49 | $10.45 | — |
| 2023-07-06 | 10.48 | $10.45 | — |
| 2023-07-05 | 10.48 | $10.45 | 5530 |
| 2023-07-03 | 10.47 | $10.50 | — |
| 2023-06-30 | 10.46 | $10.50 | — |
| 2023-06-29 | 10.44 | $10.50 | — |
| 2023-06-28 | 10.41 | $10.50 | 2501 |
| 2023-06-27 | 10.39 | $10.44 | 300 |
| 2023-06-26 | 10.37 | $10.44 | — |
| 2023-06-23 | 10.34 | $10.44 | — |
| 2023-06-22 | 10.31 | $10.44 | — |
| 2023-06-21 | 10.28 | $10.44 | 456 |
| 2023-06-20 | 10.24 | $10.70 | 850 |
| 2023-06-16 | 10.14 | $10.13 | 606 |
| 2023-06-15 | 10.14 | $10.15 | — |
| 2023-06-14 | 10.14 | $10.15 | — |
| 2023-06-13 | 10.14 | $10.15 | — |
| 2023-06-12 | 10.14 | $10.15 | — |
| 2023-06-09 | 10.15 | $10.15 | — |
| 2023-06-08 | 10.15 | $10.15 | 4298 |
| 2023-06-07 | 10.15 | $10.11 | — |
| 2023-06-06 | 10.16 | $10.11 | 235 |
| 2023-06-05 | 10.17 | $10.13 | 101 |
| 2023-06-02 | 10.18 | $10.11 | 101 |
| 2023-06-01 | 10.19 | $10.18 | — |
| 2023-05-31 | 10.19 | $10.18 | — |
| 2023-05-30 | 10.19 | $10.18 | — |
| 2023-05-26 | 10.20 | $10.18 | — |
| 2023-05-24 | 10.20 | $10.18 | 201 |
| 2023-05-23 | 10.20 | $10.11 | — |
| 2023-05-22 | 10.22 | $10.11 | 278 |
| 2023-05-19 | 10.24 | $10.12 | 470 |
| 2023-05-18 | 10.26 | $10.11 | 107 |
| 2023-05-17 | 10.29 | $10.42 | 624 |
| 2023-05-16 | 10.26 | $10.50 | — |
| 2023-05-15 | 10.20 | $10.50 | 766 |
| 2023-05-12 | 10.13 | $10.12 | — |
| 2023-05-11 | 10.14 | $10.12 | 103 |
| 2023-05-10 | 10.14 | $10.11 | — |
| 2023-05-09 | 10.15 | $10.11 | — |
| 2023-05-08 | 10.16 | $10.11 | — |
| 2023-05-05 | 10.17 | $10.11 | 132 |
| 2023-05-04 | 10.18 | $10.20 | — |
| 2023-05-03 | 10.18 | $10.20 | — |
| 2023-05-02 | 10.17 | $10.20 | — |
| 2023-05-01 | 10.17 | $10.20 | — |
| 2023-04-28 | 10.16 | $10.20 | — |
| 2023-04-27 | 10.15 | $10.20 | 109 |
| 2023-04-26 | 10.14 | $10.40 | 106 |
| 2023-04-25 | 10.09 | $10.07 | — |
| 2023-04-24 | 10.09 | $10.07 | — |
| 2023-04-21 | 10.10 | $10.07 | 691 |
| 2023-04-20 | 10.11 | $10.10 | — |
| 2023-04-19 | 10.12 | $10.10 | — |
| 2023-04-18 | 10.12 | $10.10 | 2300 |
| 2023-04-17 | 10.13 | $10.16 | — |
| 2023-04-14 | 10.13 | $10.16 | — |
| 2023-04-13 | 10.12 | $10.16 | 4046 |
| 2023-04-12 | 10.12 | $10.16 | — |
| 2023-04-11 | 10.11 | $10.16 | 1653 |
| 2023-04-10 | 10.11 | $10.13 | 21491 |
| 2023-04-06 | 10.11 | $10.08 | 113 |
| 2023-04-05 | 10.12 | $10.06 | 106 |
| 2023-04-04 | 10.13 | $10.15 | 451 |
| 2023-04-03 | 10.14 | $10.08 | — |
| 2023-03-31 | 10.15 | $10.08 | — |
| 2023-03-30 | 10.17 | $10.08 | 185 |
| 2023-03-29 | 10.19 | $10.19 | — |
| 2023-03-28 | 10.19 | $10.19 | 3498 |
| 2023-03-27 | 10.19 | $10.16 | — |
| 2023-03-24 | 10.20 | $10.16 | 212 |
| 2023-03-23 | 10.21 | $10.34 | 3550 |
| 2023-03-22 | 10.19 | $10.39 | 100 |
| 2023-03-21 | 10.15 | $10.09 | — |
| 2023-03-20 | 10.16 | $10.09 | 1891 |
| 2023-03-17 | 10.18 | $10.01 | — |
| 2023-03-16 | 10.22 | $10.01 | 189 |
| 2023-03-15 | 10.27 | $10.02 | 346 |
| 2023-03-14 | 10.32 | $10.41 | — |
| 2023-03-13 | 10.30 | $10.41 | — |
| 2023-03-10 | 10.27 | $10.41 | — |
| 2023-03-09 | 10.24 | $10.41 | 1012 |
| 2023-03-08 | 10.20 | $10.13 | 2804 |
| 2023-03-07 | 10.22 | $10.16 | 10 |
| 2023-03-06 | 10.23 | $10.16 | 413 |
| 2023-03-03 | 10.24 | $10.10 | 156 |
| 2023-03-02 | 10.27 | $10.00 | 213 |
| 2023-03-01 | 10.33 | $10.36 | 7360 |
| 2023-02-28 | 10.32 | $10.56 | 17848 |
| 2023-02-27 | 10.26 | $10.30 | 1013 |
| 2023-02-24 | 10.25 | $10.38 | 605 |
| 2023-02-23 | 10.23 | $10.18 | 634 |
| 2023-02-22 | 10.23 | $10.16 | 3261 |
| 2023-02-21 | 10.25 | $10.46 | 10677 |
| 2023-02-17 | 10.20 | $10.06 | 15765 |
| 2023-02-16 | 10.23 | $10.09 | 538 |
| 2023-02-15 | 10.26 | $10.09 | 2927 |
| 2023-02-14 | 10.30 | $10.11 | 271 |
| 2023-02-13 | 10.33 | $10.15 | 327 |
| 2023-02-10 | 10.37 | $10.20 | 26799 |
| 2023-02-09 | 10.39 | $10.30 | 830 |
| 2023-02-08 | 10.40 | $10.39 | 10 |
| 2023-02-07 | 10.39 | $10.39 | 695 |
| 2023-02-06 | 10.38 | $10.56 | 23040 |
| 2023-02-03 | 10.33 | $10.30 | 1023 |
| 2023-02-02 | 10.33 | $10.56 | 602 |
| 2023-02-01 | 10.27 | $10.33 | 13354 |
| 2023-01-31 | 10.25 | $10.26 | 163 |
| 2023-01-30 | 10.24 | $10.26 | 2254 |
| 2023-01-27 | 10.23 | $10.19 | 20 |
| 2023-01-26 | 10.24 | $10.19 | 15038 |
| 2023-01-25 | 10.24 | $10.33 | 526 |
| 2023-01-24 | 10.21 | $10.20 | 21011 |
| 2023-01-23 | 10.21 | $10.19 | 11345 |
| 2023-01-20 | 10.21 | $10.20 | 1704 |
| 2023-01-19 | 10.20 | $10.13 | 5937 |
| 2023-01-18 | 10.21 | $10.18 | 23930 |
| 2023-01-17 | 10.21 | $10.32 | 18658 |
| 2023-01-13 | 10.18 | $10.30 | 14928 |
| 2023-01-12 | 10.15 | $10.15 | 21930 |
| 2023-01-11 | 10.14 | $10.15 | 38348 |
| 2023-01-10 | 10.14 | $10.15 | 5161 |
| 2023-01-09 | 10.13 | $10.25 | 8419 |
| 2023-01-06 | 10.10 | $10.23 | 9976 |
| 2023-01-05 | 10.07 | $10.13 | 46159 |
| 2023-01-04 | 10.05 | $10.05 | 1010 |
| 2023-01-03 | 10.05 | $10.05 | 31576 |
| 2022-12-30 | 10.05 | $10.12 | 26055 |
| 2022-12-29 | 10.03 | $10.01 | 60374 |
| 2022-12-28 | 10.03 | $10.07 | 44650 |
| 2022-12-27 | 10.02 | $9.98 | 28480 |
| 2022-12-23 | 10.03 | $9.98 | 446 |
| 2022-12-22 | 10.04 | $9.96 | 497 |
| 2022-12-21 | 10.06 | $10.04 | 12 |
| 2022-12-20 | 10.06 | $10.04 | 2 |
| 2022-12-19 | 10.06 | $10.04 | 90 |
| 2022-12-16 | 10.06 | $10.04 | — |
| 2022-12-15 | 10.06 | $10.04 | 7 |
| 2022-12-14 | 10.06 | $10.04 | 8987 |
| 2022-12-13 | 10.06 | $10.04 | 233 |
| 2022-12-12 | 10.06 | $10.05 | 123 |
| 2022-12-09 | 10.06 | $10.05 | 6931 |
| 2022-12-08 | 10.06 | $10.05 | 27330 |
| 2022-12-07 | 10.05 | $10.05 | 933 |
| 2022-12-06 | 10.05 | $10.05 | 16109 |
| 2022-12-05 | 10.05 | $10.04 | 329 |
| 2022-12-02 | 10.04 | $10.04 | 11352 |
| 2022-12-01 | 10.04 | $10.04 | 150094 |
| 2022-11-30 | 10.03 | $10.02 | 3.2M |
| 2022-11-29 | 10.03 | $10.02 | 9854 |
| 2022-11-28 | 10.03 | $10.02 | 301458 |
| 2022-11-25 | 10.03 | $10.02 | 3 |
| 2022-11-23 | 10.02 | $10.02 | 1937 |
| 2022-11-22 | 10.02 | $10.01 | 1280 |
| 2022-11-21 | 10.01 | $10.01 | 610 |
| 2022-11-18 | 10.01 | $10.02 | — |
| 2022-11-17 | 10.00 | $10.02 | 500180 |
| 2022-11-16 | 9.99 | $10.02 | 797810 |
| 2022-11-15 | 9.98 | $10.03 | 1.0M |
| 2022-11-14 | 9.96 | $9.99 | 1.0M |
| 2022-11-11 | 9.95 | $10.01 | 87 |
| 2022-11-10 | 9.93 | $10.01 | 2.6M |
| 2022-11-09 | 9.91 | $9.90 | — |
| 2022-11-08 | 9.92 | $9.90 | 12 |
| 2022-11-07 | 9.92 | $9.90 | 99170 |
| 2022-11-04 | 9.92 | $9.92 | 26 |
| 2022-11-03 | 9.91 | $9.92 | 233648 |
| 2022-11-02 | 9.91 | $9.92 | 905 |
| 2022-11-01 | 9.90 | $9.92 | 21609 |
| 2022-10-31 | 9.89 | $9.90 | 6490 |
| 2022-10-28 | 9.89 | $9.88 | 8900 |
| 2022-10-27 | 9.89 | $9.90 | 100 |
| 2022-10-26 | 9.89 | $9.89 | 2000 |
| 2022-10-25 | 9.88 | $9.88 | — |
| 2022-10-24 | 9.88 | $9.88 | 2100 |
| 2022-10-21 | 9.88 | $9.89 | — |
| 2022-10-20 | 9.87 | $9.89 | — |
| 2022-10-19 | 9.87 | $9.89 | 506616 |
| 2022-10-18 | 9.86 | $9.88 | 1551 |
| 2022-10-17 | 9.85 | $9.88 | 400949 |
| 2022-10-14 | 9.84 | $9.86 | 2 |
| 2022-10-13 | 9.84 | $9.86 | 270102 |
| 2022-10-12 | 9.83 | $9.85 | — |
| 2022-10-11 | 9.83 | $9.85 | 69000 |
| 2022-10-10 | 9.82 | $9.83 | — |
| 2022-10-07 | 9.82 | $9.83 | 10 |
| 2022-10-06 | 9.82 | $9.83 | 200 |
| 2022-10-05 | 9.82 | $9.83 | — |
| 2022-10-04 | 9.81 | $9.83 | 13484 |
| 2022-10-03 | 9.81 | $9.83 | 39264 |
| 2022-09-30 | 9.80 | $9.82 | 90702 |
| 2022-09-29 | 9.80 | $9.80 | 973 |
| 2022-09-28 | 9.80 | $9.80 | — |
| 2022-09-27 | 9.80 | $9.80 | 50 |
| 2022-09-26 | 9.80 | $9.80 | 343 |
| 2022-09-23 | 9.80 | $9.80 | 2 |
| 2022-09-22 | 9.80 | $9.80 | 2567 |
| 2022-09-21 | 9.81 | $9.80 | 57714 |
| 2022-09-20 | 9.81 | $9.81 | 50260 |
| 2022-09-19 | 9.81 | $9.84 | 100 |
| 2022-09-16 | 9.80 | $9.81 | 493 |
| 2022-09-15 | 9.80 | $9.81 | 122319 |
| 2022-09-14 | 9.80 | $9.79 | — |
| 2022-09-13 | 9.80 | $9.79 | 55380 |
| 2022-09-12 | 9.81 | $9.79 | 94021 |
| 2022-09-09 | 9.81 | $9.78 | 18799 |
| 2022-09-08 | 9.82 | $9.80 | 1700 |
| 2022-09-07 | 9.82 | $9.81 | 12520 |
| 2022-09-06 | 9.82 | $9.81 | 3 |
| 2022-09-02 | 9.82 | $9.81 | 51 |
| 2022-09-01 | 9.83 | $9.81 | 300 |
| 2022-08-31 | 9.83 | $9.81 | 200 |
| 2022-08-30 | 9.83 | $9.81 | 49957 |
| 2022-08-29 | 9.84 | $9.81 | 3841 |
| 2022-08-26 | 9.84 | $9.83 | 2 |
| 2022-08-25 | 9.84 | $9.83 | 2154 |
| 2022-08-24 | 9.84 | $9.83 | 9793 |
| 2022-08-23 | 9.84 | $9.86 | 432 |
| 2022-08-22 | 9.84 | $9.84 | 848 |
| 2022-08-19 | 9.84 | $9.83 | 3204 |
| 2022-08-18 | 9.84 | $9.85 | 1567 |
| 2022-08-17 | 9.83 | $9.83 | 501077 |
| 2022-08-16 | 9.83 | $9.83 | 10004 |
| 2022-08-15 | 9.83 | $9.86 | 222 |
| 2022-08-12 | 9.83 | $9.83 | 13745 |
| 2022-08-11 | 9.82 | $9.83 | 253302 |
| 2022-08-10 | 9.82 | $9.83 | 40 |
| 2022-08-09 | 9.82 | $9.83 | 212 |
| 2022-08-08 | 9.81 | $9.82 | 10663 |
| 2022-08-05 | 9.81 | $9.81 | — |
| 2022-08-04 | 9.81 | $9.81 | 55 |
| 2022-08-03 | 9.81 | $9.81 | 9112 |
| 2022-08-02 | 9.81 | $9.81 | 61 |
| 2022-08-01 | 9.81 | $9.81 | 2 |
| 2022-07-29 | 9.81 | $9.81 | 121 |
| 2022-07-28 | 9.81 | $9.81 | 2 |
| 2022-07-27 | 9.80 | $9.81 | 25000 |
| 2022-07-26 | 9.80 | $9.81 | 25063 |
| 2022-07-25 | 9.80 | $9.80 | — |
| 2022-07-22 | 9.80 | $9.80 | — |
| 2022-07-21 | 9.80 | $9.80 | — |
| 2022-07-20 | 9.80 | $9.80 | 5605 |
| 2022-07-19 | 9.80 | $9.80 | — |
| 2022-07-18 | 9.80 | $9.80 | 30 |
| 2022-07-15 | 9.80 | $9.80 | 100 |
| 2022-07-14 | 9.79 | $9.80 | 3288 |
| 2022-07-13 | 9.79 | $9.79 | 2 |
| 2022-07-12 | 9.79 | $9.79 | — |
| 2022-07-11 | 9.79 | $9.79 | 5112 |
| 2022-07-08 | 9.79 | $9.79 | 6511 |
| 2022-07-07 | 9.79 | $9.80 | 100 |
| 2022-07-06 | 9.79 | $9.80 | 227 |
| 2022-07-05 | 9.79 | $9.80 | 633 |
| 2022-07-01 | 9.79 | $9.80 | 400286 |
| 2022-06-30 | 9.79 | $9.79 | 200 |
| 2022-06-29 | 9.79 | $9.79 | — |
| 2022-06-28 | 9.79 | $9.79 | 9 |
| 2022-06-27 | 9.79 | $9.79 | 5479 |
| 2022-06-24 | 9.78 | $9.78 | 32 |
| 2022-06-23 | 9.79 | $9.78 | 132817 |
| 2022-06-22 | 9.79 | $9.78 | 407 |
| 2022-06-21 | 9.79 | $9.82 | 16 |
| 2022-06-17 | 9.78 | $9.82 | 292649 |
| 2022-06-16 | 9.77 | $9.77 | 2 |
| 2022-06-15 | 9.77 | $9.77 | 540 |
| 2022-06-14 | 9.77 | $9.77 | 5548 |
| 2022-06-13 | 9.78 | $9.77 | 600002 |
| 2022-06-10 | 9.78 | $9.77 | — |
| 2022-06-09 | 9.78 | $9.77 | 1 |
| 2022-06-08 | 9.78 | $9.77 | 1.3M |
| 2022-06-07 | 9.78 | $9.78 | 4224 |
| 2022-06-06 | 9.78 | $9.79 | 11 |
| 2022-06-03 | 9.78 | $9.79 | 1 |
| 2022-06-02 | 9.78 | $9.79 | 374 |
| 2022-06-01 | 9.78 | $9.79 | 130647 |
| 2022-05-31 | 9.78 | $9.78 | 2 |
| 2022-05-27 | 9.78 | $9.78 | — |
| 2022-05-26 | 9.78 | $9.78 | — |
| 2022-05-25 | 9.78 | $9.78 | 107212 |
| 2022-05-24 | 9.77 | $9.78 | 11 |
| 2022-05-23 | 9.77 | $9.78 | 7417 |
| 2022-05-20 | 9.78 | $9.77 | 100 |
| 2022-05-19 | 9.78 | $9.77 | — |
| 2022-05-18 | 9.78 | $9.77 | — |
| 2022-05-17 | 9.78 | $9.77 | 2 |
| 2022-05-16 | 9.78 | $9.77 | — |
| 2022-05-13 | 9.79 | $9.77 | — |
| 2022-05-12 | 9.79 | $9.77 | 6 |
| 2022-05-11 | 9.79 | $9.77 | 35 |
| 2022-05-10 | 9.80 | $9.77 | 4988 |
| 2022-05-09 | 9.81 | $9.79 | 376530 |
| 2022-05-06 | 9.81 | $9.79 | 11 |
| 2022-05-05 | 9.81 | $9.79 | 3758 |
| 2022-05-04 | 9.81 | $9.82 | 163 |
| 2022-05-03 | 9.81 | $9.81 | 104 |
| 2022-05-02 | 9.81 | $9.81 | 11801 |
| 2022-04-29 | 9.81 | $9.80 | — |
| 2022-04-28 | 9.81 | $9.80 | — |
| 2022-04-27 | 9.80 | $9.80 | 1200 |
| 2022-04-26 | 9.80 | $9.80 | 34 |
| 2022-04-25 | 9.80 | $9.80 | 99163 |
| 2022-04-22 | 9.80 | $9.80 | 1314 |
| 2022-04-21 | 9.80 | $9.82 | 2431 |
| 2022-04-20 | 9.80 | $9.79 | 446 |
| 2022-04-19 | 9.80 | $9.79 | 305629 |
| 2022-04-18 | 9.79 | $9.82 | 511 |
| 2022-04-14 | 9.79 | $9.81 | 15144 |
| 2022-04-13 | 9.78 | $9.78 | 861 |
| 2022-04-12 | 9.78 | $9.78 | 452502 |
| 2022-04-11 | 9.78 | $9.77 | — |
| 2022-04-08 | 9.78 | $9.77 | 736 |
| 2022-04-07 | 9.78 | $9.78 | 100 |
| 2022-04-06 | 9.78 | $9.77 | 208 |
| 2022-04-05 | 9.78 | $9.78 | 3988 |
| 2022-04-04 | 9.78 | $9.78 | 2692 |
| 2022-04-01 | 9.78 | $9.77 | 420877 |
| 2022-03-31 | 9.78 | $9.77 | — |
| 2022-03-30 | 9.78 | $9.77 | 292 |
| 2022-03-29 | 9.78 | $9.79 | 765 |
| 2022-03-28 | 9.78 | $9.80 | 106123 |
| 2022-03-25 | 9.77 | $9.77 | 3366 |
| 2022-03-24 | 9.77 | $9.78 | 2136 |
| 2022-03-23 | 9.77 | $9.80 | 646 |
| 2022-03-22 | 9.76 | $9.77 | 6558 |
| 2022-03-21 | 9.76 | $9.78 | 9470 |
| 2022-03-18 | 9.75 | $9.78 | 7825 |
| 2022-03-17 | 9.75 | $9.76 | 101013 |
| 2022-03-16 | 9.74 | $9.76 | 33807 |
| 2022-03-15 | 9.74 | $9.74 | 9621 |
| 2022-03-14 | 9.74 | $9.75 | 6717 |
| 2022-03-11 | 9.74 | $9.75 | 3199 |
| 2022-03-10 | 9.73 | $9.73 | 270073 |
| 2022-03-09 | 9.73 | $9.75 | 300 |
| 2022-03-08 | 9.73 | $9.74 | 504 |
| 2022-03-07 | 9.73 | $9.75 | 287 |
| 2022-03-04 | 9.72 | $9.75 | 232 |
| 2022-03-03 | 9.72 | $9.74 | 230892 |
| 2022-03-02 | 9.71 | $9.75 | — |
| 2022-03-01 | 9.70 | $9.75 | 223459 |
| 2022-02-28 | 9.70 | $9.71 | 1151 |
| 2022-02-25 | 9.70 | $9.70 | — |
| 2022-02-24 | 9.70 | $9.70 | 6 |
| 2022-02-23 | 9.70 | $9.70 | 39093 |
| 2022-02-22 | 9.70 | $9.71 | 19 |
| 2022-02-18 | 9.70 | $9.71 | 2088 |
| 2022-02-17 | 9.70 | $9.71 | 51525 |
| 2022-02-16 | 9.70 | $9.70 | 1020 |
| 2022-02-15 | 9.70 | $9.72 | 5 |
| 2022-02-14 | 9.70 | $9.72 | 6408 |
| 2022-02-11 | 9.70 | $9.71 | — |
| 2022-02-10 | 9.70 | $9.71 | 120700 |
| 2022-02-09 | 9.70 | $9.72 | 50 |
| 2022-02-08 | 9.70 | $9.72 | — |
| 2022-02-07 | 9.70 | $9.72 | 59981 |
| 2022-02-04 | 9.70 | $9.72 | 2478 |
| 2022-02-03 | 9.70 | $9.72 | 126418 |
| 2022-02-02 | 9.70 | $9.69 | 100 |
| 2022-02-01 | 9.71 | $9.69 | 3178 |
| 2022-01-31 | 9.71 | $9.69 | 248 |
| 2022-01-28 | 9.72 | $9.69 | 372 |
| 2022-01-27 | 9.73 | $9.69 | 2942 |
| 2022-01-26 | 9.74 | $9.71 | 8309 |
| 2022-01-25 | 9.75 | $9.71 | 78 |
| 2022-01-24 | 9.76 | $9.71 | 7879 |
| 2022-01-21 | 9.77 | $9.74 | 9 |
| 2022-01-20 | 9.78 | $9.74 | 356 |
| 2022-01-19 | 9.79 | $9.76 | 4597 |
| 2022-01-18 | 9.80 | $9.77 | 3001 |
| 2022-01-14 | 9.81 | $9.79 | 218 |
| 2022-01-13 | 9.81 | $9.79 | 1 |
| 2022-01-12 | 9.81 | $9.79 | 230081 |
| 2022-01-11 | 9.82 | $9.79 | 500 |
| 2022-01-10 | 9.82 | $9.82 | 15127 |
| 2022-01-07 | 9.82 | $9.85 | 20288 |
| 2022-01-06 | 9.81 | $9.83 | 19644 |
| 2022-01-05 | 9.80 | $9.85 | 11845 |
| 2022-01-04 | 9.79 | $9.82 | 40 |
| 2022-01-03 | 9.79 | $9.82 | 29717 |
| 2021-12-31 | 9.78 | $9.78 | 8676 |
| 2021-12-30 | 9.78 | $9.77 | 50626 |
| 2021-12-29 | 9.79 | $9.78 | 61 |
| 2021-12-28 | 9.79 | $9.78 | 434 |
| 2021-12-27 | 9.79 | $9.77 | 14512 |
| 2021-12-23 | 9.79 | $9.75 | 150 |
| 2021-12-22 | 9.80 | $9.75 | 1204 |
| 2021-12-21 | 9.81 | $9.80 | 403 |
| 2021-12-20 | 9.81 | $9.81 | 6 |
| 2021-12-17 | 9.81 | $9.81 | 7915 |
| 2021-12-16 | 9.81 | $9.81 | 148011 |
| 2021-12-15 | 9.81 | $9.80 | 382708 |
| 2021-12-14 | 9.81 | $9.80 | 10710 |
| 2021-12-13 | 9.81 | $9.80 | 29484 |
| 2021-12-10 | 9.81 | $9.83 | 23282 |
| 2021-12-09 | 9.81 | $9.85 | 2470 |
| 2021-12-08 | 9.80 | $9.82 | 19984 |
| 2021-12-07 | 9.79 | $9.81 | 156109 |
| 2021-12-06 | 9.79 | $9.82 | 30230 |
| 2021-12-03 | 9.78 | $9.78 | 58648 |
| 2021-12-02 | 9.78 | $9.74 | 18143 |
| 2021-12-01 | 9.79 | $9.82 | 86499 |
| 2021-11-30 | 9.78 | $9.74 | 6978 |
| 2021-11-29 | 9.79 | $9.75 | 4171 |
| 2021-11-26 | 9.80 | $9.74 | 1655 |
| 2021-11-24 | 9.81 | $9.77 | 167614 |
| 2021-11-23 | 9.82 | $9.80 | 175367 |
| 2021-11-22 | 9.82 | $9.81 | 12501 |
| 2021-11-19 | 9.81 | $9.81 | 20559 |
| 2021-11-18 | 9.81 | $9.84 | 63887 |
| 2021-11-17 | 9.80 | $9.84 | 37875 |
| 2021-11-16 | 9.79 | $9.82 | 63764 |
| 2021-11-15 | 9.79 | $9.76 | 10 |
| 2021-11-12 | 9.79 | $9.76 | 243 |
| 2021-11-11 | 9.79 | $9.76 | 6465 |
| 2021-11-10 | 9.80 | $9.77 | 5565 |
| 2021-11-09 | 9.80 | $9.79 | 20338 |
| 2021-11-08 | 9.80 | $9.78 | 38187 |
| 2021-11-05 | 9.80 | $9.80 | 4271 |
| 2021-11-04 | 9.80 | $9.82 | 2313 |
| 2021-11-03 | 9.79 | $9.82 | 11610 |
| 2021-11-02 | 9.78 | $9.80 | 4687 |
| 2021-11-01 | 9.77 | $9.80 | 8149 |
| 2021-10-29 | 9.76 | $9.80 | 79191 |
| 2021-10-28 | 9.75 | $9.78 | 171218 |
| 2021-10-27 | 9.74 | $9.77 | 7247 |
| 2021-10-26 | 9.73 | $9.75 | 50212 |
| 2021-10-25 | 9.73 | $9.75 | 26091 |
| 2021-10-22 | 9.72 | $9.75 | 25134 |
| 2021-10-21 | 9.71 | $9.71 | — |
| 2021-10-20 | 9.71 | $9.71 | — |
| 2021-10-19 | 9.71 | $9.71 | 101182 |
| 2021-10-18 | 9.71 | $9.71 | 14 |
| 2021-10-15 | 9.71 | $9.71 | 12 |
| 2021-10-14 | 9.71 | $9.71 | 1351 |
| 2021-10-13 | 9.71 | $9.71 | 23 |
| 2021-10-12 | 9.71 | $9.71 | 2 |
| 2021-10-11 | 9.71 | $9.71 | 13 |
| 2021-10-08 | 9.71 | $9.71 | 7320 |
| 2021-10-07 | 9.72 | $9.73 | 19976 |
| 2021-10-06 | 9.71 | $9.71 | 15596 |
| 2021-10-05 | 9.71 | $9.73 | 882 |
| 2021-10-04 | 9.71 | $9.72 | 1068 |
| 2021-10-01 | 9.70 | $9.71 | 1690 |
| 2021-09-30 | 9.70 | $9.71 | 15785 |
| 2021-09-29 | 9.70 | $9.71 | 176 |
| 2021-09-28 | 9.70 | $9.69 | 7 |
| 2021-09-27 | 9.70 | $9.69 | 3282 |
| 2021-09-24 | 9.70 | $9.71 | 546 |
| 2021-09-23 | 9.70 | $9.70 | 8931 |
| 2021-09-22 | 9.70 | $9.70 | 244424 |
| 2021-09-21 | 9.70 | $9.69 | 1363 |
| 2021-09-20 | 9.70 | $9.73 | 2026 |
| 2021-09-17 | 9.69 | $9.71 | 44 |
| 2021-09-16 | 9.69 | $9.71 | 339003 |
| 2021-09-15 | 9.68 | $9.71 | 30793 |
| 2021-09-14 | 9.68 | $9.71 | 109007 |
| 2021-09-13 | 9.67 | $9.69 | 10254 |
| 2021-09-10 | 9.67 | $9.68 | 786 |
| 2021-09-09 | 9.67 | $9.69 | 1 |
| 2021-09-08 | 9.67 | $9.69 | — |
| 2021-09-07 | 9.66 | $9.69 | 60 |
| 2021-09-03 | 9.66 | $9.69 | 3 |
| 2021-09-02 | 9.66 | $9.69 | 2800 |
| 2021-09-01 | 9.65 | $9.69 | 1699 |
| 2021-08-31 | 9.65 | $9.64 | 3 |
| 2021-08-30 | 9.65 | $9.64 | 220 |
| 2021-08-27 | 9.66 | $9.63 | 90516 |
| 2021-08-26 | 9.67 | $9.63 | 1100 |
| 2021-08-25 | 9.68 | $9.66 | 4 |
| 2021-08-24 | 9.69 | $9.66 | 1002 |
| 2021-08-23 | 9.69 | $9.64 | 54968 |
| 2021-08-20 | 9.71 | $9.64 | 24897 |
| 2021-08-19 | 9.72 | $9.70 | 6710 |
| 2021-08-18 | 9.73 | $9.73 | 666 |
| 2021-08-17 | 9.73 | $9.76 | 413 |
| 2021-08-16 | 9.72 | $9.76 | 1457 |
| 2021-08-13 | 9.72 | $9.69 | 6 |
| 2021-08-12 | 9.73 | $9.69 | 454 |
| 2021-08-11 | 9.74 | $9.75 | 3 |
| 2021-08-10 | 9.73 | $9.75 | — |
| 2021-08-09 | 9.73 | $9.75 | 190 |
| 2021-08-06 | 9.72 | $9.70 | 3017 |
| 2021-08-05 | 9.73 | $9.75 | — |
| 2021-08-04 | 9.73 | $9.75 | 985 |
| 2021-08-03 | 9.72 | $9.75 | 19 |
| 2021-08-02 | 9.72 | $9.75 | 78 |
| 2021-07-30 | 9.72 | $9.75 | 205 |
| 2021-07-29 | 9.71 | $9.75 | — |
| 2021-07-28 | 9.70 | $9.75 | — |
| 2021-07-27 | 9.70 | $9.75 | 1403 |
| 2021-07-26 | 9.69 | $9.70 | 28 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
4.58
2025-04-30
Close Price
$6.43
Vol: 65437
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
4.33
Average
10.29
Maximum
15.64
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2025-04-30 | 4.58 | $6.43 | 65437 |
| 2025-04-29 | 4.33 | $5.01 | — |
| 2025-04-28 | 4.51 | $5.01 | 100 |
| 2025-04-25 | 4.76 | $5.35 | — |
| 2025-04-24 | 4.99 | $5.35 | 4 |
| 2025-04-23 | 5.30 | $5.35 | — |
| 2025-04-22 | 5.71 | $5.35 | 200 |
| 2025-04-21 | 6.24 | $7.00 | — |
| 2025-04-17 | 6.40 | $7.00 | — |
| 2025-04-16 | 6.62 | $7.00 | 400 |
| 2025-04-15 | 6.91 | $6.00 | 500 |
| 2025-04-14 | 7.62 | $7.00 | 300 |
| 2025-04-11 | 8.19 | $9.00 | — |
| 2025-04-10 | 8.28 | $9.00 | — |
| 2025-04-09 | 8.42 | $9.00 | — |
| 2025-04-08 | 8.61 | $9.00 | — |
| 2025-04-07 | 8.86 | $9.00 | 158 |
| 2025-04-04 | 9.20 | $9.00 | — |
| 2025-04-03 | 9.63 | $9.00 | — |
| 2025-04-02 | 10.18 | $9.00 | 158 |
| 2025-04-01 | 10.88 | $9.00 | 158 |
| 2025-03-31 | 11.73 | $9.00 | — |
| 2025-03-28 | 12.79 | $9.00 | 158 |
| 2025-03-27 | 14.08 | $9.00 | 300 |
| 2025-03-26 | 15.64 | $15.00 | — |
| 2025-03-25 | 15.63 | $15.00 | — |
| 2025-03-24 | 15.60 | $15.00 | 300 |
| 2025-03-21 | 15.55 | $15.00 | — |
| 2025-03-20 | 15.46 | $15.00 | 300 |
| 2025-03-19 | 15.34 | $15.00 | 300 |
| 2025-03-18 | 15.17 | $15.00 | — |
| 2025-03-17 | 14.94 | $15.00 | — |
| 2025-03-14 | 14.64 | $15.00 | — |
| 2025-03-13 | 14.27 | $15.00 | — |
| 2025-03-12 | 13.79 | $15.00 | — |
| 2025-03-11 | 13.19 | $15.00 | 300 |
| 2025-03-10 | 12.45 | $15.00 | — |
| 2025-03-07 | 11.54 | $15.00 | 300 |
| 2025-03-06 | 10.44 | $10.10 | 300 |
| 2025-03-05 | 10.64 | $10.10 | 300 |
| 2025-03-04 | 10.90 | $10.10 | — |
| 2025-03-03 | 11.23 | $10.10 | 300 |
| 2025-02-28 | 11.62 | $11.69 | — |
| 2025-02-27 | 11.59 | $11.69 | 795 |
| 2025-02-26 | 11.56 | $11.69 | 800 |
| 2025-02-25 | 11.53 | $11.22 | 400 |
| 2025-02-24 | 11.63 | $11.70 | 70900 |
| 2025-02-21 | 11.60 | $11.59 | — |
| 2025-02-20 | 11.61 | $11.59 | — |
| 2025-02-19 | 11.61 | $11.59 | 1 |
| 2025-02-18 | 11.61 | $11.59 | — |
| 2025-02-14 | 11.62 | $11.59 | 1 |
| 2025-02-13 | 11.62 | $11.59 | 1 |
| 2025-02-12 | 11.62 | $11.59 | 1 |
| 2025-02-11 | 11.63 | $11.59 | 1 |
| 2025-02-10 | 11.63 | $11.59 | — |
| 2025-02-07 | 11.63 | $11.59 | — |
| 2025-02-06 | 11.64 | $11.59 | — |
| 2025-02-05 | 11.64 | $11.59 | 1 |
| 2025-02-04 | 11.64 | $11.59 | — |
| 2025-02-03 | 11.64 | $11.59 | 1 |
| 2025-01-31 | 11.64 | $11.59 | 1 |
| 2025-01-30 | 11.63 | $11.59 | — |
| 2025-01-29 | 11.63 | $11.59 | 1 |
| 2025-01-28 | 11.62 | $11.59 | 1 |
| 2025-01-27 | 11.61 | $11.59 | — |
| 2025-01-24 | 11.59 | $11.59 | — |
| 2025-01-23 | 11.57 | $11.59 | 5 |
| 2025-01-22 | 11.54 | $11.59 | — |
| 2025-01-21 | 11.50 | $11.59 | 300 |
| 2025-01-17 | 11.45 | $11.59 | 300 |
| 2025-01-16 | 11.40 | $11.59 | 300 |
| 2025-01-15 | 11.33 | $11.59 | 980 |
| 2025-01-14 | 11.24 | $11.22 | 393 |
| 2025-01-13 | 11.25 | $11.22 | 393 |
| 2025-01-10 | 11.26 | $11.22 | — |
| 2025-01-08 | 11.28 | $11.22 | — |
| 2025-01-07 | 11.29 | $11.22 | 393 |
| 2025-01-06 | 11.32 | $11.22 | — |
| 2025-01-03 | 11.34 | $11.22 | 393 |
| 2025-01-02 | 11.37 | $11.22 | 393 |
| 2024-12-31 | 11.41 | $11.22 | 393 |
| 2024-12-30 | 11.45 | $11.39 | — |
| 2024-12-27 | 11.45 | $11.39 | 10 |
| 2024-12-26 | 11.44 | $11.39 | 10 |
| 2024-12-24 | 11.44 | $11.39 | 10 |
| 2024-12-23 | 11.42 | $11.39 | 10 |
| 2024-12-20 | 11.41 | $11.39 | 10 |
| 2024-12-19 | 11.38 | $11.39 | 100 |
| 2024-12-18 | 11.35 | $11.39 | 100 |
| 2024-12-17 | 11.32 | $11.39 | 103 |
| 2024-12-16 | 11.27 | $11.29 | 3 |
| 2024-12-13 | 11.24 | $11.29 | — |
| 2024-12-12 | 11.20 | $11.29 | 3 |
| 2024-12-11 | 11.16 | $11.29 | 3 |
| 2024-12-10 | 11.11 | $11.29 | 100 |
| 2024-12-09 | 11.04 | $11.24 | 410 |
| 2024-12-06 | 10.97 | $11.09 | 152 |
| 2024-12-05 | 10.94 | $10.97 | 70 |
| 2024-12-04 | 10.94 | $10.97 | — |
| 2024-12-03 | 10.93 | $10.97 | 70 |
| 2024-12-02 | 10.93 | $10.97 | — |
| 2024-11-29 | 10.93 | $10.97 | — |
| 2024-11-27 | 10.93 | $10.97 | 70 |
| 2024-11-26 | 10.93 | $10.97 | 70 |
| 2024-11-25 | 10.93 | $10.97 | 70 |
| 2024-11-22 | 10.93 | $10.97 | — |
| 2024-11-21 | 10.93 | $10.97 | 150 |
| 2024-11-20 | 10.93 | $10.94 | 70 |
| 2024-11-19 | 10.95 | $10.94 | 70 |
| 2024-11-18 | 10.97 | $10.94 | 1 |
| 2024-11-15 | 10.99 | $10.94 | — |
| 2024-11-14 | 11.02 | $10.94 | — |
| 2024-11-13 | 11.05 | $10.94 | — |
| 2024-11-12 | 11.10 | $10.94 | 515 |
| 2024-11-11 | 11.15 | $11.10 | — |
| 2024-11-08 | 11.16 | $11.10 | — |
| 2024-11-07 | 11.18 | $11.10 | 100 |
| 2024-11-06 | 11.20 | $11.10 | 100 |
| 2024-11-05 | 11.22 | $11.10 | 100 |
| 2024-11-04 | 11.25 | $11.19 | — |
| 2024-11-01 | 11.25 | $11.19 | 100 |
| 2024-10-31 | 11.25 | $11.19 | 100 |
| 2024-10-30 | 11.25 | $11.19 | — |
| 2024-10-29 | 11.24 | $11.19 | 100 |
| 2024-10-28 | 11.24 | $11.19 | 100 |
| 2024-10-25 | 11.23 | $11.19 | — |
| 2024-10-24 | 11.22 | $11.19 | 100 |
| 2024-10-23 | 11.20 | $11.14 | — |
| 2024-10-22 | 11.20 | $11.14 | 1 |
| 2024-10-21 | 11.19 | $11.14 | — |
| 2024-10-18 | 11.18 | $11.14 | — |
| 2024-10-17 | 11.16 | $11.14 | — |
| 2024-10-16 | 11.14 | $11.14 | — |
| 2024-10-15 | 11.11 | $11.14 | — |
| 2024-10-14 | 11.08 | $11.14 | 4122 |
| 2024-10-11 | 11.03 | $11.05 | 6 |
| 2024-10-10 | 11.00 | $11.05 | 6 |
| 2024-10-09 | 10.97 | $11.05 | 1200 |
| 2024-10-08 | 10.92 | $11.05 | 1000 |
| 2024-10-07 | 10.87 | $11.05 | — |
| 2024-10-04 | 10.80 | $11.05 | 3656 |
| 2024-10-03 | 10.72 | $10.72 | — |
| 2024-10-02 | 10.72 | $10.72 | — |
| 2024-10-01 | 10.72 | $10.72 | — |
| 2024-09-30 | 10.73 | $10.72 | — |
| 2024-09-27 | 10.74 | $10.72 | — |
| 2024-09-26 | 10.75 | $10.72 | — |
| 2024-09-25 | 10.76 | $10.72 | — |
| 2024-09-24 | 10.78 | $10.72 | — |
| 2024-09-23 | 10.80 | $10.72 | 401 |
| 2024-09-20 | 10.83 | $10.81 | 1000 |
| 2024-09-19 | 10.83 | $10.99 | — |
| 2024-09-18 | 10.78 | $10.99 | — |
| 2024-09-17 | 10.71 | $10.99 | — |
| 2024-09-16 | 10.64 | $10.99 | 450 |
| 2024-09-13 | 10.54 | $10.51 | — |
| 2024-09-12 | 10.59 | $10.51 | — |
| 2024-09-11 | 10.64 | $10.51 | — |
| 2024-09-10 | 10.71 | $10.51 | — |
| 2024-09-09 | 10.79 | $10.51 | 1343 |
| 2024-09-06 | 10.90 | $11.05 | 458 |
| 2024-09-05 | 10.85 | $11.05 | 2069 |
| 2024-09-04 | 10.80 | $11.00 | — |
| 2024-09-03 | 10.75 | $11.00 | 13800 |
| 2024-08-30 | 10.70 | $10.76 | 500 |
| 2024-08-29 | 10.71 | $10.75 | — |
| 2024-08-28 | 10.73 | $10.75 | 600 |
| 2024-08-27 | 10.76 | $10.75 | 5000 |
| 2024-08-26 | 10.79 | $10.87 | 700 |
| 2024-08-23 | 10.79 | $10.50 | 1200 |
| 2024-08-22 | 10.92 | $10.91 | — |
| 2024-08-21 | 10.94 | $10.91 | 676 |
| 2024-08-20 | 10.97 | $10.85 | 5120 |
| 2024-08-19 | 11.02 | $11.08 | 200 |
| 2024-08-16 | 11.02 | $11.10 | — |
| 2024-08-15 | 11.01 | $11.10 | 1227 |
| 2024-08-14 | 11.00 | $11.18 | 800 |
| 2024-08-13 | 10.96 | $11.03 | 1300 |
| 2024-08-12 | 10.96 | $11.04 | 400 |
| 2024-08-09 | 10.96 | $11.04 | 300 |
| 2024-08-08 | 10.97 | $11.03 | 101 |
| 2024-08-07 | 10.98 | $11.04 | 101 |
| 2024-08-06 | 10.99 | $11.04 | 130 |
| 2024-08-05 | 11.00 | $11.03 | — |
| 2024-08-02 | 11.02 | $11.03 | — |
| 2024-08-01 | 11.05 | $11.03 | — |
| 2024-07-31 | 11.08 | $11.03 | — |
| 2024-07-30 | 11.12 | $11.03 | — |
| 2024-07-29 | 11.18 | $11.03 | 100 |
| 2024-07-26 | 11.24 | $11.04 | 600 |
| 2024-07-25 | 11.32 | $11.15 | 137 |
| 2024-07-24 | 11.37 | $11.03 | — |
| 2024-07-23 | 11.48 | $11.03 | 2511 |
| 2024-07-18 | 11.61 | $11.61 | 1 |
| 2024-07-16 | 11.58 | $11.61 | 1101 |
| 2024-07-15 | 11.54 | $11.18 | 1 |
| 2024-07-12 | 11.63 | $11.18 | 211 |
| 2024-07-05 | 11.73 | $11.44 | 502 |
| 2024-07-02 | 11.76 | $11.50 | 701 |
| 2024-06-25 | 11.78 | $11.67 | 180 |
| 2024-06-21 | 11.75 | $11.58 | 113 |
| 2024-06-20 | 11.73 | $12.00 | 1478 |
| 2024-06-18 | 11.57 | $11.95 | 809 |
| 2024-06-14 | 11.39 | $11.05 | 450 |
| 2024-06-13 | 11.44 | $11.13 | 546 |
| 2024-06-11 | 11.48 | $11.75 | 1246 |
| 2024-06-10 | 11.32 | $11.45 | 178 |
| 2024-06-07 | 11.23 | $11.50 | 11541 |
| 2024-06-06 | 11.09 | $11.08 | 3419 |
| 2024-06-05 | 11.05 | $11.03 | 3053 |
| 2024-06-04 | 11.02 | $11.02 | 5656 |
| 2024-06-03 | 10.98 | $11.01 | 9330 |
| 2024-05-31 | 10.93 | $11.96 | 33227 |
| 2024-05-30 | 10.56 | $10.80 | 2038 |
| 2024-05-28 | 10.49 | $10.51 | — |
| 2024-05-24 | 10.49 | $10.51 | — |
| 2024-05-23 | 10.49 | $10.51 | — |
| 2024-05-22 | 10.49 | $10.51 | 107 |
| 2024-05-21 | 10.50 | $10.51 | 100 |
| 2024-05-20 | 10.50 | $10.51 | 108 |
| 2024-05-17 | 10.51 | $10.51 | 102 |
| 2024-05-14 | 10.51 | $10.60 | 100 |
| 2024-05-13 | 10.49 | $10.51 | 100 |
| 2024-05-10 | 10.50 | $10.51 | 105 |
| 2024-05-09 | 10.51 | $10.51 | 102 |
| 2024-05-08 | 10.52 | $10.51 | 116 |
| 2024-05-07 | 10.53 | $10.53 | 118 |
| 2024-05-06 | 10.54 | $10.51 | 124 |
| 2024-04-25 | 10.56 | $10.38 | 5300 |
| 2024-04-24 | 10.63 | $10.63 | 100 |
| 2024-04-23 | 10.63 | $10.62 | 100 |
| 2024-04-22 | 10.63 | $10.62 | 100 |
| 2024-04-19 | 10.64 | $10.62 | 102 |
| 2024-04-18 | 10.64 | $10.62 | 103 |
| 2024-04-17 | 10.65 | $10.62 | 100 |
| 2024-04-16 | 10.65 | $10.62 | 107 |
| 2024-04-15 | 10.66 | $10.64 | 100 |
| 2024-04-12 | 10.66 | $10.63 | 100 |
| 2024-04-11 | 10.66 | $10.64 | 100 |
| 2024-04-10 | 10.66 | $10.64 | 102 |
| 2024-04-09 | 10.66 | $10.64 | 100 |
| 2024-04-08 | 10.66 | $10.63 | 511 |
| 2024-04-05 | 10.67 | $10.64 | 116 |
| 2024-04-04 | 10.67 | $10.61 | 400 |
| 2024-04-03 | 10.67 | $10.62 | 7 |
| 2024-03-26 | 10.68 | $10.62 | 200 |
| 2024-03-25 | 10.68 | $10.62 | 897 |
| 2024-03-22 | 10.68 | $10.62 | 608 |
| 2024-03-21 | 10.69 | $10.63 | 100 |
| 2024-03-19 | 10.69 | $10.64 | 200 |
| 2024-03-18 | 10.68 | $10.64 | 122 |
| 2024-03-15 | 10.67 | $10.61 | 6 |
| 2024-03-12 | 10.67 | $10.61 | 971 |
| 2024-03-11 | 10.66 | $10.67 | 3 |
| 2024-03-08 | 10.63 | $10.69 | 1430 |
| 2024-03-07 | 10.59 | $10.63 | 165 |
| 2024-03-04 | 10.56 | $10.63 | 15035 |
| 2024-03-01 | 10.52 | $10.62 | 13248 |
| 2024-02-29 | 10.47 | $10.55 | 20919 |
| 2024-02-28 | 10.43 | $10.55 | 1609 |
| 2024-02-27 | 10.39 | $10.54 | 12193 |
| 2024-02-26 | 10.33 | $10.38 | 5554 |
| 2024-02-23 | 10.32 | $10.32 | 121 |
| 2024-02-22 | 10.32 | $10.32 | 122 |
| 2024-02-21 | 10.32 | $10.32 | 106 |
| 2024-02-20 | 10.32 | $10.32 | — |
| 2024-02-16 | 10.32 | $10.32 | — |
| 2024-02-15 | 10.33 | $10.32 | — |
| 2024-02-14 | 10.33 | $10.32 | — |
| 2024-02-13 | 10.33 | $10.32 | — |
| 2024-02-12 | 10.34 | $10.32 | 169 |
| 2024-02-09 | 10.35 | $10.32 | 118 |
| 2024-02-08 | 10.35 | $10.39 | 262 |
| 2024-02-07 | 10.34 | $10.39 | 117 |
| 2024-02-06 | 10.32 | $10.31 | — |
| 2024-02-05 | 10.33 | $10.31 | — |
| 2024-02-02 | 10.33 | $10.31 | 665 |
| 2024-02-01 | 10.34 | $10.33 | — |
| 2024-01-31 | 10.35 | $10.33 | — |
| 2024-01-30 | 10.35 | $10.33 | — |
| 2024-01-29 | 10.35 | $10.33 | 300 |
| 2024-01-26 | 10.36 | $10.33 | — |
| 2024-01-25 | 10.37 | $10.33 | 810 |
| 2024-01-24 | 10.37 | $10.40 | 856 |
| 2024-01-23 | 10.36 | $10.35 | — |
| 2024-01-22 | 10.36 | $10.35 | — |
| 2024-01-19 | 10.36 | $10.35 | 6854 |
| 2024-01-18 | 10.36 | $10.37 | — |
| 2024-01-17 | 10.35 | $10.37 | — |
| 2024-01-16 | 10.34 | $10.37 | 1427 |
| 2024-01-12 | 10.33 | $10.32 | — |
| 2024-01-11 | 10.33 | $10.32 | 652 |
| 2024-01-10 | 10.33 | $10.33 | — |
| 2024-01-09 | 10.33 | $10.33 | 7709 |
| 2024-01-08 | 10.33 | $10.32 | — |
| 2024-01-05 | 10.33 | $10.32 | — |
| 2024-01-04 | 10.33 | $10.32 | 546 |
| 2024-01-03 | 10.33 | $10.33 | — |
| 2024-01-02 | 10.32 | $10.33 | 145 |
| 2023-12-29 | 10.32 | $10.33 | — |
| 2023-12-28 | 10.31 | $10.33 | — |
| 2023-12-27 | 10.31 | $10.33 | 6928 |
| 2023-12-26 | 10.30 | $10.30 | — |
| 2023-12-22 | 10.30 | $10.30 | — |
| 2023-12-21 | 10.30 | $10.30 | — |
| 2023-12-20 | 10.31 | $10.30 | 1728 |
| 2023-12-19 | 10.31 | $10.30 | — |
| 2023-12-18 | 10.31 | $10.30 | 5741 |
| 2023-12-15 | 10.32 | $10.31 | 1206 |
| 2023-12-14 | 10.32 | $10.31 | — |
| 2023-12-13 | 10.32 | $10.31 | — |
| 2023-12-12 | 10.32 | $10.31 | 2608 |
| 2023-12-11 | 10.33 | $10.32 | 12606 |
| 2023-12-08 | 10.33 | $10.33 | — |
| 2023-12-07 | 10.33 | $10.33 | 5807 |
| 2023-12-06 | 10.33 | $10.32 | 3004 |
| 2023-12-05 | 10.33 | $10.33 | 100 |
| 2023-12-04 | 10.33 | $10.33 | 113 |
| 2023-12-01 | 10.33 | $10.33 | — |
| 2023-11-30 | 10.33 | $10.33 | — |
| 2023-11-29 | 10.32 | $10.33 | — |
| 2023-11-28 | 10.32 | $10.33 | — |
| 2023-11-27 | 10.32 | $10.33 | 100 |
| 2023-11-24 | 10.32 | $10.33 | — |
| 2023-11-22 | 10.32 | $10.33 | 18327 |
| 2023-11-21 | 10.32 | $10.33 | 1337 |
| 2023-11-20 | 10.31 | $10.33 | — |
| 2023-11-17 | 10.31 | $10.33 | 360 |
| 2023-11-16 | 10.31 | $10.33 | 15514 |
| 2023-11-15 | 10.31 | $10.32 | — |
| 2023-11-14 | 10.31 | $10.32 | — |
| 2023-11-13 | 10.31 | $10.32 | — |
| 2023-11-10 | 10.31 | $10.32 | 1448 |
| 2023-11-09 | 10.32 | $10.37 | 1401 |
| 2023-11-08 | 10.31 | $10.33 | 107 |
| 2023-11-07 | 10.31 | $10.37 | — |
| 2023-11-06 | 10.30 | $10.37 | 10613 |
| 2023-11-03 | 10.28 | $10.32 | — |
| 2023-11-02 | 10.29 | $10.32 | — |
| 2023-11-01 | 10.29 | $10.32 | — |
| 2023-10-31 | 10.30 | $10.32 | 884 |
| 2023-10-30 | 10.30 | $10.36 | — |
| 2023-10-27 | 10.30 | $10.36 | — |
| 2023-10-26 | 10.30 | $10.36 | 5017 |
| 2023-10-25 | 10.30 | $10.36 | — |
| 2023-10-24 | 10.30 | $10.36 | 5192 |
| 2023-10-23 | 10.30 | $10.33 | — |
| 2023-10-20 | 10.32 | $10.33 | 3260 |
| 2023-10-19 | 10.34 | $10.33 | — |
| 2023-10-18 | 10.36 | $10.33 | 236 |
| 2023-10-17 | 10.39 | $10.35 | 2550 |
| 2023-10-16 | 10.43 | $10.32 | 4476 |
| 2023-10-13 | 10.48 | $10.35 | 7047 |
| 2023-10-12 | 10.53 | $10.38 | 13800 |
| 2023-10-11 | 10.59 | $10.55 | 5732 |
| 2023-10-10 | 10.60 | $10.58 | 5069 |
| 2023-10-09 | 10.61 | $10.59 | 4501 |
| 2023-10-06 | 10.61 | $10.60 | — |
| 2023-10-05 | 10.62 | $10.60 | 1868 |
| 2023-10-04 | 10.62 | $10.59 | 5248 |
| 2023-10-03 | 10.63 | $10.61 | 2334 |
| 2023-10-02 | 10.63 | $10.61 | 971 |
| 2023-09-29 | 10.64 | $10.61 | 600 |
| 2023-09-28 | 10.64 | $10.61 | 5985 |
| 2023-09-27 | 10.64 | $10.61 | 827 |
| 2023-09-26 | 10.65 | $10.65 | 18257 |
| 2023-09-25 | 10.64 | $10.60 | 1998 |
| 2023-09-22 | 10.64 | $10.60 | 593 |
| 2023-09-21 | 10.65 | $10.60 | 3909 |
| 2023-09-20 | 10.65 | $10.60 | 13335 |
| 2023-09-19 | 10.66 | $10.61 | 7527 |
| 2023-09-18 | 10.66 | $10.65 | 22085 |
| 2023-09-15 | 10.65 | $10.58 | 1311 |
| 2023-09-14 | 10.66 | $10.65 | 20521 |
| 2023-09-13 | 10.65 | $10.55 | 95690 |
| 2023-09-12 | 10.66 | $10.70 | 6957 |
| 2023-09-11 | 10.63 | $10.68 | 7448 |
| 2023-09-08 | 10.59 | $10.68 | 1956 |
| 2023-09-07 | 10.55 | $10.52 | 443 |
| 2023-09-06 | 10.55 | $10.50 | 2866 |
| 2023-09-05 | 10.55 | $10.45 | 422 |
| 2023-09-01 | 10.56 | $10.59 | 1401 |
| 2023-08-31 | 10.54 | $10.65 | 4379 |
| 2023-08-30 | 10.48 | $10.65 | 1905 |
| 2023-08-29 | 10.42 | $10.60 | 781 |
| 2023-08-28 | 10.36 | $10.36 | — |
| 2023-08-25 | 10.36 | $10.36 | — |
| 2023-08-24 | 10.36 | $10.36 | — |
| 2023-08-23 | 10.36 | $10.36 | — |
| 2023-08-22 | 10.37 | $10.36 | 101 |
| 2023-08-21 | 10.37 | $10.45 | 401 |
| 2023-08-18 | 10.34 | $10.34 | 175 |
| 2023-08-17 | 10.35 | $10.34 | 175 |
| 2023-08-16 | 10.35 | $10.34 | — |
| 2023-08-15 | 10.36 | $10.34 | — |
| 2023-08-14 | 10.36 | $10.34 | — |
| 2023-08-11 | 10.37 | $10.34 | 175 |
| 2023-08-10 | 10.38 | $10.32 | 184 |
| 2023-08-09 | 10.40 | $10.39 | 175 |
| 2023-08-08 | 10.40 | $10.36 | — |
| 2023-08-07 | 10.41 | $10.36 | 3064 |
| 2023-08-04 | 10.41 | $10.41 | — |
| 2023-08-03 | 10.41 | $10.41 | 100 |
| 2023-08-02 | 10.40 | $10.41 | 100 |
| 2023-08-01 | 10.40 | $10.41 | 1921 |
| 2023-07-31 | 10.39 | $10.44 | — |
| 2023-07-28 | 10.37 | $10.44 | — |
| 2023-07-27 | 10.34 | $10.44 | — |
| 2023-07-26 | 10.31 | $10.44 | 1274 |
| 2023-07-25 | 10.27 | $10.42 | 1008 |
| 2023-07-24 | 10.22 | $10.27 | — |
| 2023-07-21 | 10.22 | $10.27 | 101 |
| 2023-07-20 | 10.22 | $10.27 | 3284 |
| 2023-07-19 | 10.22 | $10.22 | — |
| 2023-07-18 | 10.23 | $10.22 | 2276 |
| 2023-07-17 | 10.25 | $10.14 | — |
| 2023-07-14 | 10.30 | $10.14 | 100 |
| 2023-07-13 | 10.35 | $10.14 | — |
| 2023-07-12 | 10.42 | $10.14 | 1083 |
| 2023-07-11 | 10.51 | $10.45 | — |
| 2023-07-10 | 10.52 | $10.45 | — |
| 2023-07-07 | 10.52 | $10.45 | — |
| 2023-07-06 | 10.52 | $10.45 | — |
| 2023-07-05 | 10.53 | $10.45 | 5530 |
| 2023-07-03 | 10.53 | $10.50 | — |
| 2023-06-30 | 10.52 | $10.50 | — |
| 2023-06-29 | 10.50 | $10.50 | — |
| 2023-06-28 | 10.48 | $10.50 | 2501 |
| 2023-06-27 | 10.45 | $10.44 | 300 |
| 2023-06-26 | 10.43 | $10.44 | — |
| 2023-06-23 | 10.40 | $10.44 | — |
| 2023-06-22 | 10.37 | $10.44 | — |
| 2023-06-21 | 10.33 | $10.44 | 456 |
| 2023-06-20 | 10.28 | $10.70 | 850 |
| 2023-06-16 | 10.13 | $10.13 | 606 |
| 2023-06-15 | 10.14 | $10.15 | — |
| 2023-06-14 | 10.13 | $10.15 | — |
| 2023-06-13 | 10.13 | $10.15 | — |
| 2023-06-12 | 10.13 | $10.15 | — |
| 2023-06-09 | 10.13 | $10.15 | — |
| 2023-06-08 | 10.13 | $10.15 | 4298 |
| 2023-06-07 | 10.13 | $10.11 | — |
| 2023-06-06 | 10.14 | $10.11 | 235 |
| 2023-06-05 | 10.15 | $10.13 | 101 |
| 2023-06-02 | 10.16 | $10.11 | 101 |
| 2023-06-01 | 10.18 | $10.18 | — |
| 2023-05-31 | 10.19 | $10.18 | — |
| 2023-05-30 | 10.19 | $10.18 | — |
| 2023-05-26 | 10.19 | $10.18 | — |
| 2023-05-24 | 10.20 | $10.18 | 201 |
| 2023-05-23 | 10.20 | $10.11 | — |
| 2023-05-22 | 10.23 | $10.11 | 278 |
| 2023-05-19 | 10.26 | $10.12 | 470 |
| 2023-05-18 | 10.30 | $10.11 | 107 |
| 2023-05-17 | 10.34 | $10.42 | 624 |
| 2023-05-16 | 10.30 | $10.50 | — |
| 2023-05-15 | 10.23 | $10.50 | 766 |
| 2023-05-12 | 10.13 | $10.12 | — |
| 2023-05-11 | 10.14 | $10.12 | 103 |
| 2023-05-10 | 10.14 | $10.11 | — |
| 2023-05-09 | 10.16 | $10.11 | — |
| 2023-05-08 | 10.17 | $10.11 | — |
| 2023-05-05 | 10.19 | $10.11 | 132 |
| 2023-05-04 | 10.21 | $10.20 | — |
| 2023-05-03 | 10.20 | $10.20 | — |
| 2023-05-02 | 10.20 | $10.20 | — |
| 2023-05-01 | 10.19 | $10.20 | — |
| 2023-04-28 | 10.18 | $10.20 | — |
| 2023-04-27 | 10.17 | $10.20 | 109 |
| 2023-04-26 | 10.16 | $10.40 | 106 |
| 2023-04-25 | 10.08 | $10.07 | — |
| 2023-04-24 | 10.09 | $10.07 | — |
| 2023-04-21 | 10.10 | $10.07 | 691 |
| 2023-04-20 | 10.11 | $10.10 | — |
| 2023-04-19 | 10.11 | $10.10 | — |
| 2023-04-18 | 10.12 | $10.10 | 2300 |
| 2023-04-17 | 10.13 | $10.16 | — |
| 2023-04-14 | 10.13 | $10.16 | — |
| 2023-04-13 | 10.12 | $10.16 | 4046 |
| 2023-04-12 | 10.11 | $10.16 | — |
| 2023-04-11 | 10.10 | $10.16 | 1653 |
| 2023-04-10 | 10.09 | $10.13 | 21491 |
| 2023-04-06 | 10.08 | $10.08 | 113 |
| 2023-04-05 | 10.09 | $10.06 | 106 |
| 2023-04-04 | 10.11 | $10.15 | 451 |
| 2023-04-03 | 10.11 | $10.08 | — |
| 2023-03-31 | 10.13 | $10.08 | — |
| 2023-03-30 | 10.15 | $10.08 | 185 |
| 2023-03-29 | 10.18 | $10.19 | — |
| 2023-03-28 | 10.18 | $10.19 | 3498 |
| 2023-03-27 | 10.18 | $10.16 | — |
| 2023-03-24 | 10.19 | $10.16 | 212 |
| 2023-03-23 | 10.20 | $10.34 | 3550 |
| 2023-03-22 | 10.16 | $10.39 | 100 |
| 2023-03-21 | 10.10 | $10.09 | — |
| 2023-03-20 | 10.12 | $10.09 | 1891 |
| 2023-03-17 | 10.14 | $10.01 | — |
| 2023-03-16 | 10.19 | $10.01 | 189 |
| 2023-03-15 | 10.26 | $10.02 | 346 |
| 2023-03-14 | 10.33 | $10.41 | — |
| 2023-03-13 | 10.30 | $10.41 | — |
| 2023-03-10 | 10.26 | $10.41 | — |
| 2023-03-09 | 10.22 | $10.41 | 1012 |
| 2023-03-08 | 10.16 | $10.13 | 2804 |
| 2023-03-07 | 10.18 | $10.16 | 10 |
| 2023-03-06 | 10.19 | $10.16 | 413 |
| 2023-03-03 | 10.21 | $10.10 | 156 |
| 2023-03-02 | 10.25 | $10.00 | 213 |
| 2023-03-01 | 10.34 | $10.36 | 7360 |
| 2023-02-28 | 10.32 | $10.56 | 17848 |
| 2023-02-27 | 10.24 | $10.30 | 1013 |
| 2023-02-24 | 10.23 | $10.38 | 605 |
| 2023-02-23 | 10.18 | $10.18 | 634 |
| 2023-02-22 | 10.19 | $10.16 | 3261 |
| 2023-02-21 | 10.21 | $10.46 | 10677 |
| 2023-02-17 | 10.14 | $10.06 | 15765 |
| 2023-02-16 | 10.18 | $10.09 | 538 |
| 2023-02-15 | 10.22 | $10.09 | 2927 |
| 2023-02-14 | 10.27 | $10.11 | 271 |
| 2023-02-13 | 10.32 | $10.15 | 327 |
| 2023-02-10 | 10.37 | $10.20 | 26799 |
| 2023-02-09 | 10.41 | $10.30 | 830 |
| 2023-02-08 | 10.43 | $10.39 | 10 |
| 2023-02-07 | 10.43 | $10.39 | 695 |
| 2023-02-06 | 10.42 | $10.56 | 23040 |
| 2023-02-03 | 10.36 | $10.30 | 1023 |
| 2023-02-02 | 10.36 | $10.56 | 602 |
| 2023-02-01 | 10.28 | $10.33 | 13354 |
| 2023-01-31 | 10.26 | $10.26 | 163 |
| 2023-01-30 | 10.25 | $10.26 | 2254 |
| 2023-01-27 | 10.24 | $10.19 | 20 |
| 2023-01-26 | 10.25 | $10.19 | 15038 |
| 2023-01-25 | 10.26 | $10.33 | 526 |
| 2023-01-24 | 10.22 | $10.20 | 21011 |
| 2023-01-23 | 10.22 | $10.19 | 11345 |
| 2023-01-20 | 10.23 | $10.20 | 1704 |
| 2023-01-19 | 10.22 | $10.13 | 5937 |
| 2023-01-18 | 10.24 | $10.18 | 23930 |
| 2023-01-17 | 10.25 | $10.32 | 18658 |
| 2023-01-13 | 10.21 | $10.30 | 14928 |
| 2023-01-12 | 10.17 | $10.15 | 21930 |
| 2023-01-11 | 10.16 | $10.15 | 38348 |
| 2023-01-10 | 10.16 | $10.15 | 5161 |
| 2023-01-09 | 10.15 | $10.25 | 8419 |
| 2023-01-06 | 10.11 | $10.23 | 9976 |
| 2023-01-05 | 10.07 | $10.13 | 46159 |
| 2023-01-04 | 10.04 | $10.05 | 1010 |
| 2023-01-03 | 10.04 | $10.05 | 31576 |
| 2022-12-30 | 10.04 | $10.12 | 26055 |
| 2022-12-29 | 10.01 | $10.01 | 60374 |
| 2022-12-28 | 10.02 | $10.07 | 44650 |
| 2022-12-27 | 10.00 | $9.98 | 28480 |
| 2022-12-23 | 10.01 | $9.98 | 446 |
| 2022-12-22 | 10.02 | $9.96 | 497 |
| 2022-12-21 | 10.05 | $10.04 | 12 |
| 2022-12-20 | 10.05 | $10.04 | 2 |
| 2022-12-19 | 10.05 | $10.04 | 90 |
| 2022-12-16 | 10.05 | $10.04 | — |
| 2022-12-15 | 10.05 | $10.04 | 7 |
| 2022-12-14 | 10.06 | $10.04 | 8987 |
| 2022-12-13 | 10.06 | $10.04 | 233 |
| 2022-12-12 | 10.06 | $10.05 | 123 |
| 2022-12-09 | 10.06 | $10.05 | 6931 |
| 2022-12-08 | 10.06 | $10.05 | 27330 |
| 2022-12-07 | 10.06 | $10.05 | 933 |
| 2022-12-06 | 10.05 | $10.05 | 16109 |
| 2022-12-05 | 10.05 | $10.04 | 329 |
| 2022-12-02 | 10.05 | $10.04 | 11352 |
| 2022-12-01 | 10.04 | $10.04 | 150094 |
| 2022-11-30 | 10.04 | $10.02 | 3.2M |
| 2022-11-29 | 10.04 | $10.02 | 9854 |
| 2022-11-28 | 10.04 | $10.02 | 301458 |
| 2022-11-25 | 10.04 | $10.02 | 3 |
| 2022-11-23 | 10.04 | $10.02 | 1937 |
| 2022-11-22 | 10.03 | $10.01 | 1280 |
| 2022-11-21 | 10.03 | $10.01 | 610 |
| 2022-11-18 | 10.03 | $10.02 | — |
| 2022-11-17 | 10.02 | $10.02 | 500180 |
| 2022-11-16 | 10.01 | $10.02 | 797810 |
| 2022-11-15 | 10.00 | $10.03 | 1.0M |
| 2022-11-14 | 9.98 | $9.99 | 1.0M |
| 2022-11-11 | 9.97 | $10.01 | 87 |
| 2022-11-10 | 9.94 | $10.01 | 2.6M |
| 2022-11-09 | 9.92 | $9.90 | — |
| 2022-11-08 | 9.92 | $9.90 | 12 |
| 2022-11-07 | 9.92 | $9.90 | 99170 |
| 2022-11-04 | 9.93 | $9.92 | 26 |
| 2022-11-03 | 9.92 | $9.92 | 233648 |
| 2022-11-02 | 9.92 | $9.92 | 905 |
| 2022-11-01 | 9.91 | $9.92 | 21609 |
| 2022-10-31 | 9.90 | $9.90 | 6490 |
| 2022-10-28 | 9.90 | $9.88 | 8900 |
| 2022-10-27 | 9.90 | $9.90 | 100 |
| 2022-10-26 | 9.90 | $9.89 | 2000 |
| 2022-10-25 | 9.89 | $9.88 | — |
| 2022-10-24 | 9.89 | $9.88 | 2100 |
| 2022-10-21 | 9.89 | $9.89 | — |
| 2022-10-20 | 9.89 | $9.89 | — |
| 2022-10-19 | 9.88 | $9.89 | 506616 |
| 2022-10-18 | 9.87 | $9.88 | 1551 |
| 2022-10-17 | 9.86 | $9.88 | 400949 |
| 2022-10-14 | 9.85 | $9.86 | 2 |
| 2022-10-13 | 9.85 | $9.86 | 270102 |
| 2022-10-12 | 9.84 | $9.85 | — |
| 2022-10-11 | 9.84 | $9.85 | 69000 |
| 2022-10-10 | 9.83 | $9.83 | — |
| 2022-10-07 | 9.83 | $9.83 | 10 |
| 2022-10-06 | 9.82 | $9.83 | 200 |
| 2022-10-05 | 9.82 | $9.83 | — |
| 2022-10-04 | 9.81 | $9.83 | 13484 |
| 2022-10-03 | 9.81 | $9.83 | 39264 |
| 2022-09-30 | 9.80 | $9.82 | 90702 |
| 2022-09-29 | 9.80 | $9.80 | 973 |
| 2022-09-28 | 9.80 | $9.80 | — |
| 2022-09-27 | 9.80 | $9.80 | 50 |
| 2022-09-26 | 9.80 | $9.80 | 343 |
| 2022-09-23 | 9.80 | $9.80 | 2 |
| 2022-09-22 | 9.80 | $9.80 | 2567 |
| 2022-09-21 | 9.80 | $9.80 | 57714 |
| 2022-09-20 | 9.80 | $9.81 | 50260 |
| 2022-09-19 | 9.80 | $9.84 | 100 |
| 2022-09-16 | 9.79 | $9.81 | 493 |
| 2022-09-15 | 9.79 | $9.81 | 122319 |
| 2022-09-14 | 9.79 | $9.79 | — |
| 2022-09-13 | 9.79 | $9.79 | 55380 |
| 2022-09-12 | 9.79 | $9.79 | 94021 |
| 2022-09-09 | 9.80 | $9.78 | 18799 |
| 2022-09-08 | 9.81 | $9.80 | 1700 |
| 2022-09-07 | 9.81 | $9.81 | 12520 |
| 2022-09-06 | 9.81 | $9.81 | 3 |
| 2022-09-02 | 9.82 | $9.81 | 51 |
| 2022-09-01 | 9.82 | $9.81 | 300 |
| 2022-08-31 | 9.82 | $9.81 | 200 |
| 2022-08-30 | 9.83 | $9.81 | 49957 |
| 2022-08-29 | 9.83 | $9.81 | 3841 |
| 2022-08-26 | 9.84 | $9.83 | 2 |
| 2022-08-25 | 9.84 | $9.83 | 2154 |
| 2022-08-24 | 9.85 | $9.83 | 9793 |
| 2022-08-23 | 9.85 | $9.86 | 432 |
| 2022-08-22 | 9.84 | $9.84 | 848 |
| 2022-08-19 | 9.84 | $9.83 | 3204 |
| 2022-08-18 | 9.84 | $9.85 | 1567 |
| 2022-08-17 | 9.84 | $9.83 | 501077 |
| 2022-08-16 | 9.84 | $9.83 | 10004 |
| 2022-08-15 | 9.84 | $9.86 | 222 |
| 2022-08-12 | 9.83 | $9.83 | 13745 |
| 2022-08-11 | 9.83 | $9.83 | 253302 |
| 2022-08-10 | 9.82 | $9.83 | 40 |
| 2022-08-09 | 9.82 | $9.83 | 212 |
| 2022-08-08 | 9.82 | $9.82 | 10663 |
| 2022-08-05 | 9.81 | $9.81 | — |
| 2022-08-04 | 9.81 | $9.81 | 55 |
| 2022-08-03 | 9.81 | $9.81 | 9112 |
| 2022-08-02 | 9.81 | $9.81 | 61 |
| 2022-08-01 | 9.81 | $9.81 | 2 |
| 2022-07-29 | 9.81 | $9.81 | 121 |
| 2022-07-28 | 9.81 | $9.81 | 2 |
| 2022-07-27 | 9.81 | $9.81 | 25000 |
| 2022-07-26 | 9.80 | $9.81 | 25063 |
| 2022-07-25 | 9.80 | $9.80 | — |
| 2022-07-22 | 9.80 | $9.80 | — |
| 2022-07-21 | 9.80 | $9.80 | — |
| 2022-07-20 | 9.80 | $9.80 | 5605 |
| 2022-07-19 | 9.80 | $9.80 | — |
| 2022-07-18 | 9.80 | $9.80 | 30 |
| 2022-07-15 | 9.80 | $9.80 | 100 |
| 2022-07-14 | 9.80 | $9.80 | 3288 |
| 2022-07-13 | 9.79 | $9.79 | 2 |
| 2022-07-12 | 9.80 | $9.79 | — |
| 2022-07-11 | 9.80 | $9.79 | 5112 |
| 2022-07-08 | 9.80 | $9.79 | 6511 |
| 2022-07-07 | 9.80 | $9.80 | 100 |
| 2022-07-06 | 9.80 | $9.80 | 227 |
| 2022-07-05 | 9.79 | $9.80 | 633 |
| 2022-07-01 | 9.79 | $9.80 | 400286 |
| 2022-06-30 | 9.79 | $9.79 | 200 |
| 2022-06-29 | 9.79 | $9.79 | — |
| 2022-06-28 | 9.79 | $9.79 | 9 |
| 2022-06-27 | 9.79 | $9.79 | 5479 |
| 2022-06-24 | 9.79 | $9.78 | 32 |
| 2022-06-23 | 9.79 | $9.78 | 132817 |
| 2022-06-22 | 9.79 | $9.78 | 407 |
| 2022-06-21 | 9.79 | $9.82 | 16 |
| 2022-06-17 | 9.78 | $9.82 | 292649 |
| 2022-06-16 | 9.77 | $9.77 | 2 |
| 2022-06-15 | 9.77 | $9.77 | 540 |
| 2022-06-14 | 9.77 | $9.77 | 5548 |
| 2022-06-13 | 9.77 | $9.77 | 600002 |
| 2022-06-10 | 9.77 | $9.77 | — |
| 2022-06-09 | 9.78 | $9.77 | 1 |
| 2022-06-08 | 9.78 | $9.77 | 1.3M |
| 2022-06-07 | 9.78 | $9.78 | 4224 |
| 2022-06-06 | 9.78 | $9.79 | 11 |
| 2022-06-03 | 9.78 | $9.79 | 1 |
| 2022-06-02 | 9.78 | $9.79 | 374 |
| 2022-06-01 | 9.78 | $9.79 | 130647 |
| 2022-05-31 | 9.77 | $9.78 | 2 |
| 2022-05-27 | 9.77 | $9.78 | — |
| 2022-05-26 | 9.77 | $9.78 | — |
| 2022-05-25 | 9.77 | $9.78 | 107212 |
| 2022-05-24 | 9.77 | $9.78 | 11 |
| 2022-05-23 | 9.77 | $9.78 | 7417 |
| 2022-05-20 | 9.77 | $9.77 | 100 |
| 2022-05-19 | 9.77 | $9.77 | — |
| 2022-05-18 | 9.77 | $9.77 | — |
| 2022-05-17 | 9.77 | $9.77 | 2 |
| 2022-05-16 | 9.77 | $9.77 | — |
| 2022-05-13 | 9.78 | $9.77 | — |
| 2022-05-12 | 9.78 | $9.77 | 6 |
| 2022-05-11 | 9.79 | $9.77 | 35 |
| 2022-05-10 | 9.79 | $9.77 | 4988 |
| 2022-05-09 | 9.80 | $9.79 | 376530 |
| 2022-05-06 | 9.80 | $9.79 | 11 |
| 2022-05-05 | 9.81 | $9.79 | 3758 |
| 2022-05-04 | 9.81 | $9.82 | 163 |
| 2022-05-03 | 9.81 | $9.81 | 104 |
| 2022-05-02 | 9.81 | $9.81 | 11801 |
| 2022-04-29 | 9.81 | $9.80 | — |
| 2022-04-28 | 9.81 | $9.80 | — |
| 2022-04-27 | 9.81 | $9.80 | 1200 |
| 2022-04-26 | 9.81 | $9.80 | 34 |
| 2022-04-25 | 9.81 | $9.80 | 99163 |
| 2022-04-22 | 9.81 | $9.80 | 1314 |
| 2022-04-21 | 9.81 | $9.82 | 2431 |
| 2022-04-20 | 9.80 | $9.79 | 446 |
| 2022-04-19 | 9.80 | $9.79 | 305629 |
| 2022-04-18 | 9.80 | $9.82 | 511 |
| 2022-04-14 | 9.79 | $9.81 | 15144 |
| 2022-04-13 | 9.78 | $9.78 | 861 |
| 2022-04-12 | 9.78 | $9.78 | 452502 |
| 2022-04-11 | 9.78 | $9.77 | — |
| 2022-04-08 | 9.78 | $9.77 | 736 |
| 2022-04-07 | 9.78 | $9.78 | 100 |
| 2022-04-06 | 9.78 | $9.77 | 208 |
| 2022-04-05 | 9.79 | $9.78 | 3988 |
| 2022-04-04 | 9.79 | $9.78 | 2692 |
| 2022-04-01 | 9.79 | $9.77 | 420877 |
| 2022-03-31 | 9.79 | $9.77 | — |
| 2022-03-30 | 9.79 | $9.77 | 292 |
| 2022-03-29 | 9.80 | $9.79 | 765 |
| 2022-03-28 | 9.79 | $9.80 | 106123 |
| 2022-03-25 | 9.79 | $9.77 | 3366 |
| 2022-03-24 | 9.79 | $9.78 | 2136 |
| 2022-03-23 | 9.78 | $9.80 | 646 |
| 2022-03-22 | 9.77 | $9.77 | 6558 |
| 2022-03-21 | 9.77 | $9.78 | 9470 |
| 2022-03-18 | 9.77 | $9.78 | 7825 |
| 2022-03-17 | 9.76 | $9.76 | 101013 |
| 2022-03-16 | 9.76 | $9.76 | 33807 |
| 2022-03-15 | 9.75 | $9.74 | 9621 |
| 2022-03-14 | 9.75 | $9.75 | 6717 |
| 2022-03-11 | 9.75 | $9.75 | 3199 |
| 2022-03-10 | 9.74 | $9.73 | 270073 |
| 2022-03-09 | 9.75 | $9.75 | 300 |
| 2022-03-08 | 9.74 | $9.74 | 504 |
| 2022-03-07 | 9.74 | $9.75 | 287 |
| 2022-03-04 | 9.73 | $9.75 | 232 |
| 2022-03-03 | 9.73 | $9.74 | 230892 |
| 2022-03-02 | 9.72 | $9.75 | — |
| 2022-03-01 | 9.71 | $9.75 | 223459 |
| 2022-02-28 | 9.70 | $9.71 | 1151 |
| 2022-02-25 | 9.70 | $9.70 | — |
| 2022-02-24 | 9.70 | $9.70 | 6 |
| 2022-02-23 | 9.70 | $9.70 | 39093 |
| 2022-02-22 | 9.70 | $9.71 | 19 |
| 2022-02-18 | 9.70 | $9.71 | 2088 |
| 2022-02-17 | 9.70 | $9.71 | 51525 |
| 2022-02-16 | 9.70 | $9.70 | 1020 |
| 2022-02-15 | 9.70 | $9.72 | 5 |
| 2022-02-14 | 9.70 | $9.72 | 6408 |
| 2022-02-11 | 9.70 | $9.71 | — |
| 2022-02-10 | 9.70 | $9.71 | 120700 |
| 2022-02-09 | 9.70 | $9.72 | 50 |
| 2022-02-08 | 9.69 | $9.72 | — |
| 2022-02-07 | 9.69 | $9.72 | 59981 |
| 2022-02-04 | 9.69 | $9.72 | 2478 |
| 2022-02-03 | 9.68 | $9.72 | 126418 |
| 2022-02-02 | 9.68 | $9.69 | 100 |
| 2022-02-01 | 9.68 | $9.69 | 3178 |
| 2022-01-31 | 9.69 | $9.69 | 248 |
| 2022-01-28 | 9.70 | $9.69 | 372 |
| 2022-01-27 | 9.71 | $9.69 | 2942 |
| 2022-01-26 | 9.72 | $9.71 | 8309 |
| 2022-01-25 | 9.73 | $9.71 | 78 |
| 2022-01-24 | 9.74 | $9.71 | 7879 |
| 2022-01-21 | 9.76 | $9.74 | 9 |
| 2022-01-20 | 9.77 | $9.74 | 356 |
| 2022-01-19 | 9.78 | $9.76 | 4597 |
| 2022-01-18 | 9.79 | $9.77 | 3001 |
| 2022-01-14 | 9.80 | $9.79 | 218 |
| 2022-01-13 | 9.81 | $9.79 | 1 |
| 2022-01-12 | 9.81 | $9.79 | 230081 |
| 2022-01-11 | 9.82 | $9.79 | 500 |
| 2022-01-10 | 9.82 | $9.82 | 15127 |
| 2022-01-07 | 9.82 | $9.85 | 20288 |
| 2022-01-06 | 9.81 | $9.83 | 19644 |
| 2022-01-05 | 9.81 | $9.85 | 11845 |
| 2022-01-04 | 9.79 | $9.82 | 40 |
| 2022-01-03 | 9.78 | $9.82 | 29717 |
| 2021-12-31 | 9.77 | $9.78 | 8676 |
| 2021-12-30 | 9.77 | $9.77 | 50626 |
| 2021-12-29 | 9.78 | $9.78 | 61 |
| 2021-12-28 | 9.78 | $9.78 | 434 |
| 2021-12-27 | 9.78 | $9.77 | 14512 |
| 2021-12-23 | 9.78 | $9.75 | 150 |
| 2021-12-22 | 9.79 | $9.75 | 1204 |
| 2021-12-21 | 9.81 | $9.80 | 403 |
| 2021-12-20 | 9.81 | $9.81 | 6 |
| 2021-12-17 | 9.81 | $9.81 | 7915 |
| 2021-12-16 | 9.81 | $9.81 | 148011 |
| 2021-12-15 | 9.81 | $9.80 | 382708 |
| 2021-12-14 | 9.81 | $9.80 | 10710 |
| 2021-12-13 | 9.81 | $9.80 | 29484 |
| 2021-12-10 | 9.82 | $9.83 | 23282 |
| 2021-12-09 | 9.81 | $9.85 | 2470 |
| 2021-12-08 | 9.80 | $9.82 | 19984 |
| 2021-12-07 | 9.79 | $9.81 | 156109 |
| 2021-12-06 | 9.78 | $9.82 | 30230 |
| 2021-12-03 | 9.77 | $9.78 | 58648 |
| 2021-12-02 | 9.77 | $9.74 | 18143 |
| 2021-12-01 | 9.78 | $9.82 | 86499 |
| 2021-11-30 | 9.77 | $9.74 | 6978 |
| 2021-11-29 | 9.78 | $9.75 | 4171 |
| 2021-11-26 | 9.79 | $9.74 | 1655 |
| 2021-11-24 | 9.81 | $9.77 | 167614 |
| 2021-11-23 | 9.82 | $9.80 | 175367 |
| 2021-11-22 | 9.82 | $9.81 | 12501 |
| 2021-11-19 | 9.82 | $9.81 | 20559 |
| 2021-11-18 | 9.82 | $9.84 | 63887 |
| 2021-11-17 | 9.81 | $9.84 | 37875 |
| 2021-11-16 | 9.79 | $9.82 | 63764 |
| 2021-11-15 | 9.78 | $9.76 | 10 |
| 2021-11-12 | 9.79 | $9.76 | 243 |
| 2021-11-11 | 9.80 | $9.76 | 6465 |
| 2021-11-10 | 9.81 | $9.77 | 5565 |
| 2021-11-09 | 9.81 | $9.79 | 20338 |
| 2021-11-08 | 9.81 | $9.78 | 38187 |
| 2021-11-05 | 9.82 | $9.80 | 4271 |
| 2021-11-04 | 9.81 | $9.82 | 2313 |
| 2021-11-03 | 9.80 | $9.82 | 11610 |
| 2021-11-02 | 9.79 | $9.80 | 4687 |
| 2021-11-01 | 9.78 | $9.80 | 8149 |
| 2021-10-29 | 9.77 | $9.80 | 79191 |
| 2021-10-28 | 9.76 | $9.78 | 171218 |
| 2021-10-27 | 9.75 | $9.77 | 7247 |
| 2021-10-26 | 9.74 | $9.75 | 50212 |
| 2021-10-25 | 9.73 | $9.75 | 26091 |
| 2021-10-22 | 9.72 | $9.75 | 25134 |
| 2021-10-21 | 9.71 | $9.71 | — |
| 2021-10-20 | 9.71 | $9.71 | — |
| 2021-10-19 | 9.72 | $9.71 | 101182 |
| 2021-10-18 | 9.72 | $9.71 | 14 |
| 2021-10-15 | 9.72 | $9.71 | 12 |
| 2021-10-14 | 9.72 | $9.71 | 1351 |
| 2021-10-13 | 9.72 | $9.71 | 23 |
| 2021-10-12 | 9.72 | $9.71 | 2 |
| 2021-10-11 | 9.72 | $9.71 | 13 |
| 2021-10-08 | 9.72 | $9.71 | 7320 |
| 2021-10-07 | 9.72 | $9.73 | 19976 |
| 2021-10-06 | 9.72 | $9.71 | 15596 |
| 2021-10-05 | 9.72 | $9.73 | 882 |
| 2021-10-04 | 9.71 | $9.72 | 1068 |
| 2021-10-01 | 9.71 | $9.71 | 1690 |
| 2021-09-30 | 9.71 | $9.71 | 15785 |
| 2021-09-29 | 9.71 | $9.71 | 176 |
| 2021-09-28 | 9.70 | $9.69 | 7 |
| 2021-09-27 | 9.71 | $9.69 | 3282 |
| 2021-09-24 | 9.71 | $9.71 | 546 |
| 2021-09-23 | 9.71 | $9.70 | 8931 |
| 2021-09-22 | 9.71 | $9.70 | 244424 |
| 2021-09-21 | 9.71 | $9.69 | 1363 |
| 2021-09-20 | 9.71 | $9.73 | 2026 |
| 2021-09-17 | 9.70 | $9.71 | 44 |
| 2021-09-16 | 9.70 | $9.71 | 339003 |
| 2021-09-15 | 9.69 | $9.71 | 30793 |
| 2021-09-14 | 9.69 | $9.71 | 109007 |
| 2021-09-13 | 9.68 | $9.69 | 10254 |
| 2021-09-10 | 9.68 | $9.68 | 786 |
| 2021-09-09 | 9.67 | $9.69 | 1 |
| 2021-09-08 | 9.67 | $9.69 | — |
| 2021-09-07 | 9.66 | $9.69 | 60 |
| 2021-09-03 | 9.66 | $9.69 | 3 |
| 2021-09-02 | 9.65 | $9.69 | 2800 |
| 2021-09-01 | 9.64 | $9.69 | 1699 |
| 2021-08-31 | 9.63 | $9.64 | 3 |
| 2021-08-30 | 9.64 | $9.64 | 220 |
| 2021-08-27 | 9.64 | $9.63 | 90516 |
| 2021-08-26 | 9.65 | $9.63 | 1100 |
| 2021-08-25 | 9.67 | $9.66 | 4 |
| 2021-08-24 | 9.68 | $9.66 | 1002 |
| 2021-08-23 | 9.69 | $9.64 | 54968 |
| 2021-08-20 | 9.70 | $9.64 | 24897 |
| 2021-08-19 | 9.73 | $9.70 | 6710 |
| 2021-08-18 | 9.73 | $9.73 | 666 |
| 2021-08-17 | 9.74 | $9.76 | 413 |
| 2021-08-16 | 9.73 | $9.76 | 1457 |
| 2021-08-13 | 9.72 | $9.69 | 6 |
| 2021-08-12 | 9.73 | $9.69 | 454 |
| 2021-08-11 | 9.74 | $9.75 | 3 |
| 2021-08-10 | 9.74 | $9.75 | — |
| 2021-08-09 | 9.74 | $9.75 | 190 |
| 2021-08-06 | 9.73 | $9.70 | 3017 |
| 2021-08-05 | 9.74 | $9.75 | — |
| 2021-08-04 | 9.74 | $9.75 | 985 |
| 2021-08-03 | 9.73 | $9.75 | 19 |
| 2021-08-02 | 9.72 | $9.75 | 78 |
| 2021-07-30 | 9.72 | $9.75 | 205 |
| 2021-07-29 | 9.71 | $9.75 | — |
| 2021-07-28 | 9.70 | $9.75 | — |
| 2021-07-27 | 9.69 | $9.75 | 1403 |
| 2021-07-26 | 9.68 | $9.70 | 28 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
34.84
2025-04-30
Close Price
$6.43
Vol: 65437
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.43
Average
53.95
Maximum
88.34
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2025-04-30 | 34.84 | $6.43 | 65437 |
| 2025-04-29 | 21.19 | $5.01 | — |
| 2025-04-28 | 21.19 | $5.01 | 100 |
| 2025-04-25 | 22.20 | $5.35 | — |
| 2025-04-24 | 22.20 | $5.35 | 4 |
| 2025-04-23 | 22.20 | $5.35 | — |
| 2025-04-22 | 22.20 | $5.35 | 200 |
| 2025-04-21 | 27.31 | $7.00 | — |
| 2025-04-17 | 27.31 | $7.00 | — |
| 2025-04-16 | 27.31 | $7.00 | 400 |
| 2025-04-15 | 17.43 | $6.00 | 500 |
| 2025-04-14 | 20.01 | $7.00 | 300 |
| 2025-04-11 | 27.87 | $9.00 | — |
| 2025-04-10 | 27.87 | $9.00 | — |
| 2025-04-09 | 27.87 | $9.00 | — |
| 2025-04-08 | 27.87 | $9.00 | — |
| 2025-04-07 | 27.87 | $9.00 | 158 |
| 2025-04-04 | 27.87 | $9.00 | — |
| 2025-04-03 | 27.87 | $9.00 | — |
| 2025-04-02 | 27.87 | $9.00 | 158 |
| 2025-04-01 | 27.87 | $9.00 | 158 |
| 2025-03-31 | 27.87 | $9.00 | — |
| 2025-03-28 | 27.87 | $9.00 | 158 |
| 2025-03-27 | 27.87 | $9.00 | 300 |
| 2025-03-26 | 76.67 | $15.00 | — |
| 2025-03-25 | 76.67 | $15.00 | — |
| 2025-03-24 | 76.67 | $15.00 | 300 |
| 2025-03-21 | 76.67 | $15.00 | — |
| 2025-03-20 | 76.67 | $15.00 | 300 |
| 2025-03-19 | 76.67 | $15.00 | 300 |
| 2025-03-18 | 76.67 | $15.00 | — |
| 2025-03-17 | 76.67 | $15.00 | — |
| 2025-03-14 | 76.67 | $15.00 | — |
| 2025-03-13 | 76.67 | $15.00 | — |
| 2025-03-12 | 76.67 | $15.00 | — |
| 2025-03-11 | 76.67 | $15.00 | 300 |
| 2025-03-10 | 76.67 | $15.00 | — |
| 2025-03-07 | 76.67 | $15.00 | 300 |
| 2025-03-06 | 22.92 | $10.10 | 300 |
| 2025-03-05 | 22.92 | $10.10 | 300 |
| 2025-03-04 | 22.92 | $10.10 | — |
| 2025-03-03 | 22.92 | $10.10 | 300 |
| 2025-02-28 | 58.61 | $11.69 | — |
| 2025-02-27 | 58.61 | $11.69 | 795 |
| 2025-02-26 | 58.61 | $11.69 | 800 |
| 2025-02-25 | 31.63 | $11.22 | 400 |
| 2025-02-24 | 86.09 | $11.70 | 70900 |
| 2025-02-21 | 77.74 | $11.59 | — |
| 2025-02-20 | 77.74 | $11.59 | — |
| 2025-02-19 | 77.74 | $11.59 | 1 |
| 2025-02-18 | 77.74 | $11.59 | — |
| 2025-02-14 | 77.74 | $11.59 | 1 |
| 2025-02-13 | 77.74 | $11.59 | 1 |
| 2025-02-12 | 77.74 | $11.59 | 1 |
| 2025-02-11 | 77.74 | $11.59 | 1 |
| 2025-02-10 | 77.74 | $11.59 | — |
| 2025-02-07 | 77.74 | $11.59 | — |
| 2025-02-06 | 77.74 | $11.59 | — |
| 2025-02-05 | 77.74 | $11.59 | 1 |
| 2025-02-04 | 77.74 | $11.59 | — |
| 2025-02-03 | 77.74 | $11.59 | 1 |
| 2025-01-31 | 77.74 | $11.59 | 1 |
| 2025-01-30 | 77.74 | $11.59 | — |
| 2025-01-29 | 77.74 | $11.59 | 1 |
| 2025-01-28 | 77.74 | $11.59 | 1 |
| 2025-01-27 | 77.74 | $11.59 | — |
| 2025-01-24 | 77.74 | $11.59 | — |
| 2025-01-23 | 77.74 | $11.59 | 5 |
| 2025-01-22 | 77.74 | $11.59 | — |
| 2025-01-21 | 77.74 | $11.59 | 300 |
| 2025-01-17 | 77.74 | $11.59 | 300 |
| 2025-01-16 | 77.74 | $11.59 | 300 |
| 2025-01-15 | 77.74 | $11.59 | 980 |
| 2025-01-14 | 52.50 | $11.22 | 393 |
| 2025-01-13 | 52.50 | $11.22 | 393 |
| 2025-01-10 | 52.50 | $11.22 | — |
| 2025-01-08 | 52.50 | $11.22 | — |
| 2025-01-07 | 52.50 | $11.22 | 393 |
| 2025-01-06 | 52.50 | $11.22 | — |
| 2025-01-03 | 52.50 | $11.22 | 393 |
| 2025-01-02 | 52.50 | $11.22 | 393 |
| 2024-12-31 | 52.50 | $11.22 | 393 |
| 2024-12-30 | 78.18 | $11.39 | — |
| 2024-12-27 | 78.18 | $11.39 | 10 |
| 2024-12-26 | 78.18 | $11.39 | 10 |
| 2024-12-24 | 78.18 | $11.39 | 10 |
| 2024-12-23 | 78.18 | $11.39 | 10 |
| 2024-12-20 | 78.18 | $11.39 | 10 |
| 2024-12-19 | 78.18 | $11.39 | 100 |
| 2024-12-18 | 78.18 | $11.39 | 100 |
| 2024-12-17 | 78.18 | $11.39 | 103 |
| 2024-12-16 | 73.35 | $11.29 | 3 |
| 2024-12-13 | 73.35 | $11.29 | — |
| 2024-12-12 | 73.35 | $11.29 | 3 |
| 2024-12-11 | 73.35 | $11.29 | 3 |
| 2024-12-10 | 73.35 | $11.29 | 100 |
| 2024-12-09 | 70.85 | $11.24 | 410 |
| 2024-12-06 | 60.22 | $11.09 | 152 |
| 2024-12-05 | 44.98 | $10.97 | 70 |
| 2024-12-04 | 44.98 | $10.97 | — |
| 2024-12-03 | 44.98 | $10.97 | 70 |
| 2024-12-02 | 44.98 | $10.97 | — |
| 2024-11-29 | 44.98 | $10.97 | — |
| 2024-11-27 | 44.98 | $10.97 | 70 |
| 2024-11-26 | 44.98 | $10.97 | 70 |
| 2024-11-25 | 44.98 | $10.97 | 70 |
| 2024-11-22 | 44.98 | $10.97 | — |
| 2024-11-21 | 45.27 | $10.97 | 150 |
| 2024-11-20 | 41.54 | $10.94 | 70 |
| 2024-11-19 | 41.54 | $10.94 | 70 |
| 2024-11-18 | 41.54 | $10.94 | 1 |
| 2024-11-15 | 41.54 | $10.94 | — |
| 2024-11-14 | 41.54 | $10.94 | — |
| 2024-11-13 | 41.54 | $10.94 | — |
| 2024-11-12 | 41.54 | $10.94 | 515 |
| 2024-11-11 | 53.92 | $11.10 | — |
| 2024-11-08 | 53.92 | $11.10 | — |
| 2024-11-07 | 53.92 | $11.10 | 100 |
| 2024-11-06 | 53.92 | $11.10 | 100 |
| 2024-11-05 | 53.92 | $11.10 | 100 |
| 2024-11-04 | 61.97 | $11.19 | — |
| 2024-11-01 | 61.97 | $11.19 | 100 |
| 2024-10-31 | 61.97 | $11.19 | 100 |
| 2024-10-30 | 61.97 | $11.19 | — |
| 2024-10-29 | 61.97 | $11.19 | 100 |
| 2024-10-28 | 61.97 | $11.19 | 100 |
| 2024-10-25 | 61.97 | $11.19 | — |
| 2024-10-24 | 61.97 | $11.19 | 100 |
| 2024-10-23 | 59.75 | $11.14 | — |
| 2024-10-22 | 59.75 | $11.14 | 1 |
| 2024-10-21 | 59.75 | $11.14 | — |
| 2024-10-18 | 59.75 | $11.14 | — |
| 2024-10-17 | 59.75 | $11.14 | — |
| 2024-10-16 | 59.75 | $11.14 | — |
| 2024-10-15 | 59.75 | $11.14 | — |
| 2024-10-14 | 59.75 | $11.14 | 4122 |
| 2024-10-11 | 56.75 | $11.05 | 6 |
| 2024-10-10 | 56.75 | $11.05 | 6 |
| 2024-10-09 | 56.75 | $11.05 | 1200 |
| 2024-10-08 | 56.75 | $11.05 | 1000 |
| 2024-10-07 | 56.75 | $11.05 | — |
| 2024-10-04 | 56.75 | $11.05 | 3656 |
| 2024-10-03 | 45.86 | $10.72 | — |
| 2024-10-02 | 45.86 | $10.72 | — |
| 2024-10-01 | 45.86 | $10.72 | — |
| 2024-09-30 | 45.86 | $10.72 | — |
| 2024-09-27 | 45.86 | $10.72 | — |
| 2024-09-26 | 45.86 | $10.72 | — |
| 2024-09-25 | 45.86 | $10.72 | — |
| 2024-09-24 | 45.86 | $10.72 | — |
| 2024-09-23 | 45.86 | $10.72 | 401 |
| 2024-09-20 | 47.94 | $10.81 | 1000 |
| 2024-09-19 | 52.44 | $10.99 | — |
| 2024-09-18 | 52.44 | $10.99 | — |
| 2024-09-17 | 52.44 | $10.99 | — |
| 2024-09-16 | 52.44 | $10.99 | 450 |
| 2024-09-13 | 40.24 | $10.51 | — |
| 2024-09-12 | 40.24 | $10.51 | — |
| 2024-09-11 | 40.24 | $10.51 | — |
| 2024-09-10 | 40.24 | $10.51 | — |
| 2024-09-09 | 40.24 | $10.51 | 1343 |
| 2024-09-06 | 51.81 | $11.05 | 458 |
| 2024-09-05 | 51.81 | $11.05 | 2069 |
| 2024-09-04 | 50.63 | $11.00 | — |
| 2024-09-03 | 50.63 | $11.00 | 13800 |
| 2024-08-30 | 44.73 | $10.76 | 500 |
| 2024-08-29 | 44.46 | $10.75 | — |
| 2024-08-28 | 44.46 | $10.75 | 600 |
| 2024-08-27 | 44.46 | $10.75 | 5000 |
| 2024-08-26 | 46.75 | $10.87 | 700 |
| 2024-08-23 | 37.31 | $10.50 | 1200 |
| 2024-08-22 | 45.87 | $10.91 | — |
| 2024-08-21 | 45.87 | $10.91 | 676 |
| 2024-08-20 | 44.18 | $10.85 | 5120 |
| 2024-08-19 | 49.85 | $11.08 | 200 |
| 2024-08-16 | 50.38 | $11.10 | — |
| 2024-08-15 | 50.38 | $11.10 | 1227 |
| 2024-08-14 | 52.41 | $11.18 | 800 |
| 2024-08-13 | 48.74 | $11.03 | 1300 |
| 2024-08-12 | 48.98 | $11.04 | 400 |
| 2024-08-09 | 48.98 | $11.04 | 300 |
| 2024-08-08 | 48.75 | $11.03 | 101 |
| 2024-08-07 | 48.96 | $11.04 | 101 |
| 2024-08-06 | 48.96 | $11.04 | 130 |
| 2024-08-05 | 48.76 | $11.03 | — |
| 2024-08-02 | 48.76 | $11.03 | — |
| 2024-08-01 | 48.76 | $11.03 | — |
| 2024-07-31 | 48.76 | $11.03 | — |
| 2024-07-30 | 48.76 | $11.03 | — |
| 2024-07-29 | 48.76 | $11.03 | 100 |
| 2024-07-26 | 48.90 | $11.04 | 600 |
| 2024-07-25 | 50.39 | $11.15 | 137 |
| 2024-07-24 | 48.77 | $11.03 | — |
| 2024-07-23 | 48.77 | $11.03 | 2511 |
| 2024-07-18 | 56.89 | $11.61 | 1 |
| 2024-07-16 | 56.89 | $11.61 | 1101 |
| 2024-07-15 | 51.48 | $11.18 | 1 |
| 2024-07-12 | 51.48 | $11.18 | 211 |
| 2024-07-05 | 55.27 | $11.44 | 502 |
| 2024-07-02 | 56.17 | $11.50 | 701 |
| 2024-06-25 | 58.76 | $11.67 | 180 |
| 2024-06-21 | 57.78 | $11.58 | 113 |
| 2024-06-20 | 64.57 | $12.00 | 1478 |
| 2024-06-18 | 64.09 | $11.95 | 809 |
| 2024-06-14 | 53.35 | $11.05 | 450 |
| 2024-06-13 | 54.73 | $11.13 | 546 |
| 2024-06-11 | 67.64 | $11.75 | 1246 |
| 2024-06-10 | 63.70 | $11.45 | 178 |
| 2024-06-07 | 64.95 | $11.50 | 11541 |
| 2024-06-06 | 58.44 | $11.08 | 3419 |
| 2024-06-05 | 57.55 | $11.03 | 3053 |
| 2024-06-04 | 57.38 | $11.02 | 5656 |
| 2024-06-03 | 57.21 | $11.01 | 9330 |
| 2024-05-31 | 88.34 | $11.96 | 33227 |
| 2024-05-30 | 68.38 | $10.80 | 2038 |
| 2024-05-28 | 46.73 | $10.51 | — |
| 2024-05-24 | 46.73 | $10.51 | — |
| 2024-05-23 | 46.73 | $10.51 | — |
| 2024-05-22 | 46.73 | $10.51 | 107 |
| 2024-05-21 | 46.73 | $10.51 | 100 |
| 2024-05-20 | 46.73 | $10.51 | 108 |
| 2024-05-17 | 46.73 | $10.51 | 102 |
| 2024-05-14 | 54.87 | $10.60 | 100 |
| 2024-05-13 | 45.92 | $10.51 | 100 |
| 2024-05-10 | 45.92 | $10.51 | 105 |
| 2024-05-09 | 45.92 | $10.51 | 102 |
| 2024-05-08 | 45.92 | $10.51 | 116 |
| 2024-05-07 | 47.63 | $10.53 | 118 |
| 2024-05-06 | 45.71 | $10.51 | 124 |
| 2024-04-25 | 29.81 | $10.38 | 5300 |
| 2024-04-24 | 64.11 | $10.63 | 100 |
| 2024-04-23 | 62.47 | $10.62 | 100 |
| 2024-04-22 | 62.47 | $10.62 | 100 |
| 2024-04-19 | 62.47 | $10.62 | 102 |
| 2024-04-18 | 62.47 | $10.62 | 103 |
| 2024-04-17 | 62.47 | $10.62 | 100 |
| 2024-04-16 | 62.47 | $10.62 | 107 |
| 2024-04-15 | 66.97 | $10.64 | 100 |
| 2024-04-12 | 65.80 | $10.63 | 100 |
| 2024-04-11 | 68.09 | $10.64 | 100 |
| 2024-04-10 | 68.09 | $10.64 | 102 |
| 2024-04-09 | 68.09 | $10.64 | 100 |
| 2024-04-08 | 67.11 | $10.63 | 511 |
| 2024-04-05 | 69.13 | $10.64 | 116 |
| 2024-04-04 | 66.23 | $10.61 | 400 |
| 2024-04-03 | 68.26 | $10.62 | 7 |
| 2024-03-26 | 68.26 | $10.62 | 200 |
| 2024-03-25 | 68.26 | $10.62 | 897 |
| 2024-03-22 | 68.26 | $10.62 | 608 |
| 2024-03-21 | 70.01 | $10.63 | 100 |
| 2024-03-19 | 71.76 | $10.64 | 200 |
| 2024-03-18 | 71.76 | $10.64 | 122 |
| 2024-03-15 | 69.71 | $10.61 | 6 |
| 2024-03-12 | 69.71 | $10.61 | 971 |
| 2024-03-11 | 80.19 | $10.67 | 3 |
| 2024-03-08 | 84.20 | $10.69 | 1430 |
| 2024-03-07 | 81.58 | $10.63 | 165 |
| 2024-03-04 | 81.58 | $10.63 | 15035 |
| 2024-03-01 | 81.11 | $10.62 | 13248 |
| 2024-02-29 | 77.22 | $10.55 | 20919 |
| 2024-02-28 | 77.22 | $10.55 | 1609 |
| 2024-02-27 | 76.60 | $10.54 | 12193 |
| 2024-02-26 | 60.09 | $10.38 | 5554 |
| 2024-02-23 | 46.68 | $10.32 | 121 |
| 2024-02-22 | 46.68 | $10.32 | 122 |
| 2024-02-21 | 46.68 | $10.32 | 106 |
| 2024-02-20 | 46.68 | $10.32 | — |
| 2024-02-16 | 46.68 | $10.32 | — |
| 2024-02-15 | 46.68 | $10.32 | — |
| 2024-02-14 | 46.68 | $10.32 | — |
| 2024-02-13 | 46.68 | $10.32 | — |
| 2024-02-12 | 46.68 | $10.32 | 169 |
| 2024-02-09 | 46.68 | $10.32 | 118 |
| 2024-02-08 | 60.99 | $10.39 | 262 |
| 2024-02-07 | 60.99 | $10.39 | 117 |
| 2024-02-06 | 42.96 | $10.31 | — |
| 2024-02-05 | 42.96 | $10.31 | — |
| 2024-02-02 | 42.96 | $10.31 | 665 |
| 2024-02-01 | 47.68 | $10.33 | — |
| 2024-01-31 | 47.68 | $10.33 | — |
| 2024-01-30 | 47.68 | $10.33 | — |
| 2024-01-29 | 47.68 | $10.33 | 300 |
| 2024-01-26 | 47.68 | $10.33 | — |
| 2024-01-25 | 47.68 | $10.33 | 810 |
| 2024-01-24 | 66.51 | $10.40 | 856 |
| 2024-01-23 | 54.25 | $10.35 | — |
| 2024-01-22 | 54.25 | $10.35 | — |
| 2024-01-19 | 54.25 | $10.35 | 6854 |
| 2024-01-18 | 62.03 | $10.37 | — |
| 2024-01-17 | 62.03 | $10.37 | — |
| 2024-01-16 | 62.03 | $10.37 | 1427 |
| 2024-01-12 | 45.17 | $10.32 | — |
| 2024-01-11 | 45.17 | $10.32 | 652 |
| 2024-01-10 | 49.11 | $10.33 | — |
| 2024-01-09 | 49.11 | $10.33 | 7709 |
| 2024-01-08 | 44.76 | $10.32 | — |
| 2024-01-05 | 44.76 | $10.32 | — |
| 2024-01-04 | 44.76 | $10.32 | 546 |
| 2024-01-03 | 48.30 | $10.33 | — |
| 2024-01-02 | 48.30 | $10.33 | 145 |
| 2023-12-29 | 48.30 | $10.33 | — |
| 2023-12-28 | 48.30 | $10.33 | — |
| 2023-12-27 | 48.30 | $10.33 | 6928 |
| 2023-12-26 | 36.69 | $10.30 | — |
| 2023-12-22 | 36.69 | $10.30 | — |
| 2023-12-21 | 36.69 | $10.30 | — |
| 2023-12-20 | 36.69 | $10.30 | 1728 |
| 2023-12-19 | 36.69 | $10.30 | — |
| 2023-12-18 | 36.69 | $10.30 | 5741 |
| 2023-12-15 | 38.82 | $10.31 | 1206 |
| 2023-12-14 | 38.82 | $10.31 | — |
| 2023-12-13 | 38.82 | $10.31 | — |
| 2023-12-12 | 38.82 | $10.31 | 2608 |
| 2023-12-11 | 40.76 | $10.32 | 12606 |
| 2023-12-08 | 42.78 | $10.33 | — |
| 2023-12-07 | 42.78 | $10.33 | 5807 |
| 2023-12-06 | 40.10 | $10.32 | 3004 |
| 2023-12-05 | 41.97 | $10.33 | 100 |
| 2023-12-04 | 41.97 | $10.33 | 113 |
| 2023-12-01 | 41.97 | $10.33 | — |
| 2023-11-30 | 41.97 | $10.33 | — |
| 2023-11-29 | 41.97 | $10.33 | — |
| 2023-11-28 | 41.97 | $10.33 | — |
| 2023-11-27 | 41.97 | $10.33 | 100 |
| 2023-11-24 | 41.97 | $10.33 | — |
| 2023-11-22 | 41.97 | $10.33 | 18327 |
| 2023-11-21 | 41.97 | $10.33 | 1337 |
| 2023-11-20 | 41.97 | $10.33 | — |
| 2023-11-17 | 41.97 | $10.33 | 360 |
| 2023-11-16 | 41.97 | $10.33 | 15514 |
| 2023-11-15 | 40.54 | $10.32 | — |
| 2023-11-14 | 40.54 | $10.32 | — |
| 2023-11-13 | 40.54 | $10.32 | — |
| 2023-11-10 | 40.54 | $10.32 | 1448 |
| 2023-11-09 | 45.04 | $10.37 | 1401 |
| 2023-11-08 | 39.98 | $10.33 | 107 |
| 2023-11-07 | 43.81 | $10.37 | — |
| 2023-11-06 | 43.81 | $10.37 | 10613 |
| 2023-11-03 | 37.00 | $10.32 | — |
| 2023-11-02 | 37.00 | $10.32 | — |
| 2023-11-01 | 37.00 | $10.32 | — |
| 2023-10-31 | 37.00 | $10.32 | 884 |
| 2023-10-30 | 40.17 | $10.36 | — |
| 2023-10-27 | 40.17 | $10.36 | — |
| 2023-10-26 | 40.17 | $10.36 | 5017 |
| 2023-10-25 | 40.17 | $10.36 | — |
| 2023-10-24 | 40.17 | $10.36 | 5192 |
| 2023-10-23 | 37.04 | $10.33 | — |
| 2023-10-20 | 37.04 | $10.33 | 3260 |
| 2023-10-19 | 37.04 | $10.33 | — |
| 2023-10-18 | 37.04 | $10.33 | 236 |
| 2023-10-17 | 38.12 | $10.35 | 2550 |
| 2023-10-16 | 35.43 | $10.32 | 4476 |
| 2023-10-13 | 36.96 | $10.35 | 7047 |
| 2023-10-12 | 38.54 | $10.38 | 13800 |
| 2023-10-11 | 50.06 | $10.55 | 5732 |
| 2023-10-10 | 52.71 | $10.58 | 5069 |
| 2023-10-09 | 53.60 | $10.59 | 4501 |
| 2023-10-06 | 54.48 | $10.60 | — |
| 2023-10-05 | 54.48 | $10.60 | 1868 |
| 2023-10-04 | 53.80 | $10.59 | 5248 |
| 2023-10-03 | 55.38 | $10.61 | 2334 |
| 2023-10-02 | 55.38 | $10.61 | 971 |
| 2023-09-29 | 55.38 | $10.61 | 600 |
| 2023-09-28 | 55.38 | $10.61 | 5985 |
| 2023-09-27 | 55.38 | $10.61 | 827 |
| 2023-09-26 | 58.02 | $10.65 | 18257 |
| 2023-09-25 | 55.50 | $10.60 | 1998 |
| 2023-09-22 | 55.50 | $10.60 | 593 |
| 2023-09-21 | 55.59 | $10.60 | 3909 |
| 2023-09-20 | 55.53 | $10.60 | 13335 |
| 2023-09-19 | 56.08 | $10.61 | 7527 |
| 2023-09-18 | 58.27 | $10.65 | 22085 |
| 2023-09-15 | 55.37 | $10.58 | 1311 |
| 2023-09-14 | 59.29 | $10.65 | 20521 |
| 2023-09-13 | 54.96 | $10.55 | 95690 |
| 2023-09-12 | 64.77 | $10.70 | 6957 |
| 2023-09-11 | 63.95 | $10.68 | 7448 |
| 2023-09-08 | 63.95 | $10.68 | 1956 |
| 2023-09-07 | 56.73 | $10.52 | 443 |
| 2023-09-06 | 55.67 | $10.50 | 2866 |
| 2023-09-05 | 52.95 | $10.45 | 422 |
| 2023-09-01 | 63.65 | $10.59 | 1401 |
| 2023-08-31 | 68.99 | $10.65 | 4379 |
| 2023-08-30 | 68.91 | $10.65 | 1905 |
| 2023-08-29 | 66.73 | $10.60 | 781 |
| 2023-08-28 | 51.13 | $10.36 | — |
| 2023-08-25 | 51.13 | $10.36 | — |
| 2023-08-24 | 51.13 | $10.36 | — |
| 2023-08-23 | 51.13 | $10.36 | — |
| 2023-08-22 | 51.13 | $10.36 | 101 |
| 2023-08-21 | 59.18 | $10.45 | 401 |
| 2023-08-18 | 50.04 | $10.34 | 175 |
| 2023-08-17 | 50.04 | $10.34 | 175 |
| 2023-08-16 | 50.04 | $10.34 | — |
| 2023-08-15 | 50.04 | $10.34 | — |
| 2023-08-14 | 50.04 | $10.34 | — |
| 2023-08-11 | 50.04 | $10.34 | 175 |
| 2023-08-10 | 48.50 | $10.32 | 184 |
| 2023-08-09 | 54.04 | $10.39 | 175 |
| 2023-08-08 | 51.80 | $10.36 | — |
| 2023-08-07 | 51.80 | $10.36 | 3064 |
| 2023-08-04 | 55.90 | $10.41 | — |
| 2023-08-03 | 55.90 | $10.41 | 100 |
| 2023-08-02 | 55.90 | $10.41 | 100 |
| 2023-08-01 | 55.90 | $10.41 | 1921 |
| 2023-07-31 | 58.15 | $10.44 | — |
| 2023-07-28 | 58.15 | $10.44 | — |
| 2023-07-27 | 58.15 | $10.44 | — |
| 2023-07-26 | 58.15 | $10.44 | 1274 |
| 2023-07-25 | 57.02 | $10.42 | 1008 |
| 2023-07-24 | 49.10 | $10.27 | — |
| 2023-07-21 | 49.10 | $10.27 | 101 |
| 2023-07-20 | 49.10 | $10.27 | 3284 |
| 2023-07-19 | 46.19 | $10.22 | — |
| 2023-07-18 | 46.19 | $10.22 | 2276 |
| 2023-07-17 | 41.34 | $10.14 | — |
| 2023-07-14 | 41.34 | $10.14 | 100 |
| 2023-07-13 | 41.34 | $10.14 | — |
| 2023-07-12 | 41.34 | $10.14 | 1083 |
| 2023-07-11 | 57.77 | $10.45 | — |
| 2023-07-10 | 57.77 | $10.45 | — |
| 2023-07-07 | 57.77 | $10.45 | — |
| 2023-07-06 | 57.77 | $10.45 | — |
| 2023-07-05 | 57.77 | $10.45 | 5530 |
| 2023-07-03 | 60.79 | $10.50 | — |
| 2023-06-30 | 60.79 | $10.50 | — |
| 2023-06-29 | 60.79 | $10.50 | — |
| 2023-06-28 | 60.61 | $10.50 | 2501 |
| 2023-06-27 | 58.67 | $10.44 | 300 |
| 2023-06-26 | 58.67 | $10.44 | — |
| 2023-06-23 | 58.67 | $10.44 | — |
| 2023-06-22 | 58.67 | $10.44 | — |
| 2023-06-21 | 58.52 | $10.44 | 456 |
| 2023-06-20 | 71.74 | $10.70 | 850 |
| 2023-06-16 | 47.47 | $10.13 | 606 |
| 2023-06-15 | 48.87 | $10.15 | — |
| 2023-06-14 | 48.87 | $10.15 | — |
| 2023-06-13 | 48.87 | $10.15 | — |
| 2023-06-12 | 48.87 | $10.15 | — |
| 2023-06-09 | 48.87 | $10.15 | — |
| 2023-06-08 | 48.87 | $10.15 | 4298 |
| 2023-06-07 | 46.56 | $10.11 | — |
| 2023-06-06 | 46.56 | $10.11 | 235 |
| 2023-06-05 | 47.53 | $10.13 | 101 |
| 2023-06-02 | 46.47 | $10.11 | 101 |
| 2023-06-01 | 49.82 | $10.18 | — |
| 2023-05-31 | 49.82 | $10.18 | — |
| 2023-05-30 | 49.82 | $10.18 | — |
| 2023-05-26 | 49.82 | $10.18 | — |
| 2023-05-24 | 49.82 | $10.18 | 201 |
| 2023-05-23 | 46.85 | $10.11 | — |
| 2023-05-22 | 46.85 | $10.11 | 278 |
| 2023-05-19 | 47.21 | $10.12 | 470 |
| 2023-05-18 | 46.83 | $10.11 | 107 |
| 2023-05-17 | 59.75 | $10.42 | 624 |
| 2023-05-16 | 64.09 | $10.50 | — |
| 2023-05-15 | 64.09 | $10.50 | 766 |
| 2023-05-12 | 47.87 | $10.12 | — |
| 2023-05-11 | 47.87 | $10.12 | 103 |
| 2023-05-10 | 47.30 | $10.11 | — |
| 2023-05-09 | 47.30 | $10.11 | — |
| 2023-05-08 | 47.30 | $10.11 | — |
| 2023-05-05 | 47.30 | $10.11 | 132 |
| 2023-05-04 | 51.38 | $10.20 | — |
| 2023-05-03 | 51.38 | $10.20 | — |
| 2023-05-02 | 51.38 | $10.20 | — |
| 2023-05-01 | 51.38 | $10.20 | — |
| 2023-04-28 | 51.38 | $10.20 | — |
| 2023-04-27 | 51.38 | $10.20 | 109 |
| 2023-04-26 | 59.83 | $10.40 | 106 |
| 2023-04-25 | 45.89 | $10.07 | — |
| 2023-04-24 | 45.89 | $10.07 | — |
| 2023-04-21 | 45.89 | $10.07 | 691 |
| 2023-04-20 | 47.17 | $10.10 | — |
| 2023-04-19 | 47.17 | $10.10 | — |
| 2023-04-18 | 47.17 | $10.10 | 2300 |
| 2023-04-17 | 49.53 | $10.16 | — |
| 2023-04-14 | 49.53 | $10.16 | — |
| 2023-04-13 | 49.53 | $10.16 | 4046 |
| 2023-04-12 | 49.53 | $10.16 | — |
| 2023-04-11 | 49.53 | $10.16 | 1653 |
| 2023-04-10 | 48.53 | $10.13 | 21491 |
| 2023-04-06 | 46.87 | $10.08 | 113 |
| 2023-04-05 | 46.21 | $10.06 | 106 |
| 2023-04-04 | 48.80 | $10.15 | 451 |
| 2023-04-03 | 46.59 | $10.08 | — |
| 2023-03-31 | 46.59 | $10.08 | — |
| 2023-03-30 | 46.59 | $10.08 | 185 |
| 2023-03-29 | 49.47 | $10.19 | — |
| 2023-03-28 | 49.47 | $10.19 | 3498 |
| 2023-03-27 | 48.69 | $10.16 | — |
| 2023-03-24 | 48.69 | $10.16 | 212 |
| 2023-03-23 | 53.17 | $10.34 | 3550 |
| 2023-03-22 | 54.44 | $10.39 | 100 |
| 2023-03-21 | 46.99 | $10.09 | — |
| 2023-03-20 | 46.99 | $10.09 | 1891 |
| 2023-03-17 | 44.82 | $10.01 | — |
| 2023-03-16 | 44.82 | $10.01 | 189 |
| 2023-03-15 | 45.03 | $10.02 | 346 |
| 2023-03-14 | 54.38 | $10.41 | — |
| 2023-03-13 | 54.38 | $10.41 | — |
| 2023-03-10 | 54.38 | $10.41 | — |
| 2023-03-09 | 54.38 | $10.41 | 1012 |
| 2023-03-08 | 48.07 | $10.13 | 2804 |
| 2023-03-07 | 48.76 | $10.16 | 10 |
| 2023-03-06 | 48.76 | $10.16 | 413 |
| 2023-03-03 | 47.40 | $10.10 | 156 |
| 2023-03-02 | 45.10 | $10.00 | 213 |
| 2023-03-01 | 52.96 | $10.36 | 7360 |
| 2023-02-28 | 58.45 | $10.56 | 17848 |
| 2023-02-27 | 52.45 | $10.30 | 1013 |
| 2023-02-24 | 54.76 | $10.38 | 605 |
| 2023-02-23 | 49.47 | $10.18 | 634 |
| 2023-02-22 | 48.90 | $10.16 | 3261 |
| 2023-02-21 | 58.23 | $10.46 | 10677 |
| 2023-02-17 | 44.91 | $10.06 | 15765 |
| 2023-02-16 | 45.96 | $10.09 | 538 |
| 2023-02-15 | 45.96 | $10.09 | 2927 |
| 2023-02-14 | 46.61 | $10.11 | 271 |
| 2023-02-13 | 47.90 | $10.15 | 327 |
| 2023-02-10 | 49.53 | $10.20 | 26799 |
| 2023-02-09 | 52.95 | $10.30 | 830 |
| 2023-02-08 | 56.28 | $10.39 | 10 |
| 2023-02-07 | 56.28 | $10.39 | 695 |
| 2023-02-06 | 63.02 | $10.56 | 23040 |
| 2023-02-03 | 55.22 | $10.30 | 1023 |
| 2023-02-02 | 69.07 | $10.56 | 602 |
| 2023-02-01 | 60.81 | $10.33 | 13354 |
| 2023-01-31 | 57.54 | $10.26 | 163 |
| 2023-01-30 | 57.54 | $10.26 | 2254 |
| 2023-01-27 | 54.07 | $10.19 | 20 |
| 2023-01-26 | 54.07 | $10.19 | 15038 |
| 2023-01-25 | 63.41 | $10.33 | 526 |
| 2023-01-24 | 56.83 | $10.20 | 21011 |
| 2023-01-23 | 56.26 | $10.19 | 11345 |
| 2023-01-20 | 56.98 | $10.20 | 1704 |
| 2023-01-19 | 52.97 | $10.13 | 5937 |
| 2023-01-18 | 56.55 | $10.18 | 23930 |
| 2023-01-17 | 68.91 | $10.32 | 18658 |
| 2023-01-13 | 67.96 | $10.30 | 14928 |
| 2023-01-12 | 59.03 | $10.15 | 21930 |
| 2023-01-11 | 59.03 | $10.15 | 38348 |
| 2023-01-10 | 59.03 | $10.15 | 5161 |
| 2023-01-09 | 70.21 | $10.25 | 8419 |
| 2023-01-06 | 69.10 | $10.23 | 9976 |
| 2023-01-05 | 62.44 | $10.13 | 46159 |
| 2023-01-04 | 55.08 | $10.05 | 1010 |
| 2023-01-03 | 55.08 | $10.05 | 31576 |
| 2022-12-30 | 65.16 | $10.12 | 26055 |
| 2022-12-29 | 52.07 | $10.01 | 60374 |
| 2022-12-28 | 64.66 | $10.07 | 44650 |
| 2022-12-27 | 46.09 | $9.98 | 28480 |
| 2022-12-23 | 46.09 | $9.98 | 446 |
| 2022-12-22 | 39.74 | $9.96 | 497 |
| 2022-12-21 | 71.93 | $10.04 | 12 |
| 2022-12-20 | 71.93 | $10.04 | 2 |
| 2022-12-19 | 71.93 | $10.04 | 90 |
| 2022-12-16 | 71.93 | $10.04 | — |
| 2022-12-15 | 71.93 | $10.04 | 7 |
| 2022-12-14 | 71.93 | $10.04 | 8987 |
| 2022-12-13 | 71.93 | $10.04 | 233 |
| 2022-12-12 | 77.41 | $10.05 | 123 |
| 2022-12-09 | 77.33 | $10.05 | 6931 |
| 2022-12-08 | 76.60 | $10.05 | 27330 |
| 2022-12-07 | 76.60 | $10.05 | 933 |
| 2022-12-06 | 76.60 | $10.05 | 16109 |
| 2022-12-05 | 75.86 | $10.04 | 329 |
| 2022-12-02 | 75.86 | $10.04 | 11352 |
| 2022-12-01 | 75.86 | $10.04 | 150094 |
| 2022-11-30 | 72.94 | $10.02 | 3.2M |
| 2022-11-29 | 72.94 | $10.02 | 9854 |
| 2022-11-28 | 72.94 | $10.02 | 301458 |
| 2022-11-25 | 72.94 | $10.02 | 3 |
| 2022-11-23 | 72.94 | $10.02 | 1937 |
| 2022-11-22 | 71.62 | $10.01 | 1280 |
| 2022-11-21 | 71.62 | $10.01 | 610 |
| 2022-11-18 | 74.94 | $10.02 | — |
| 2022-11-17 | 74.94 | $10.02 | 500180 |
| 2022-11-16 | 74.94 | $10.02 | 797810 |
| 2022-11-15 | 76.45 | $10.03 | 1.0M |
| 2022-11-14 | 72.79 | $9.99 | 1.0M |
| 2022-11-11 | 79.51 | $10.01 | 87 |
| 2022-11-10 | 79.51 | $10.01 | 2.6M |
| 2022-11-09 | 62.16 | $9.90 | — |
| 2022-11-08 | 62.16 | $9.90 | 12 |
| 2022-11-07 | 62.16 | $9.90 | 99170 |
| 2022-11-04 | 71.61 | $9.92 | 26 |
| 2022-11-03 | 71.61 | $9.92 | 233648 |
| 2022-11-02 | 71.61 | $9.92 | 905 |
| 2022-11-01 | 71.61 | $9.92 | 21609 |
| 2022-10-31 | 67.60 | $9.90 | 6490 |
| 2022-10-28 | 62.57 | $9.88 | 8900 |
| 2022-10-27 | 73.39 | $9.90 | 100 |
| 2022-10-26 | 71.01 | $9.89 | 2000 |
| 2022-10-25 | 68.31 | $9.88 | — |
| 2022-10-24 | 68.31 | $9.88 | 2100 |
| 2022-10-21 | 74.57 | $9.89 | — |
| 2022-10-20 | 74.57 | $9.89 | — |
| 2022-10-19 | 74.57 | $9.89 | 506616 |
| 2022-10-18 | 72.40 | $9.88 | 1551 |
| 2022-10-17 | 72.40 | $9.88 | 400949 |
| 2022-10-14 | 67.42 | $9.86 | 2 |
| 2022-10-13 | 67.42 | $9.86 | 270102 |
| 2022-10-12 | 64.48 | $9.85 | — |
| 2022-10-11 | 64.48 | $9.85 | 69000 |
| 2022-10-10 | 57.65 | $9.83 | — |
| 2022-10-07 | 57.65 | $9.83 | 10 |
| 2022-10-06 | 57.65 | $9.83 | 200 |
| 2022-10-05 | 57.65 | $9.83 | — |
| 2022-10-04 | 57.65 | $9.83 | 13484 |
| 2022-10-03 | 57.65 | $9.83 | 39264 |
| 2022-09-30 | 54.43 | $9.82 | 90702 |
| 2022-09-29 | 46.73 | $9.80 | 973 |
| 2022-09-28 | 46.73 | $9.80 | — |
| 2022-09-27 | 46.73 | $9.80 | 50 |
| 2022-09-26 | 46.73 | $9.80 | 343 |
| 2022-09-23 | 46.73 | $9.80 | 2 |
| 2022-09-22 | 46.73 | $9.80 | 2567 |
| 2022-09-21 | 46.73 | $9.80 | 57714 |
| 2022-09-20 | 49.66 | $9.81 | 50260 |
| 2022-09-19 | 58.34 | $9.84 | 100 |
| 2022-09-16 | 50.05 | $9.81 | 493 |
| 2022-09-15 | 50.05 | $9.81 | 122319 |
| 2022-09-14 | 41.66 | $9.79 | — |
| 2022-09-13 | 41.66 | $9.79 | 55380 |
| 2022-09-12 | 41.66 | $9.79 | 94021 |
| 2022-09-09 | 37.14 | $9.78 | 18799 |
| 2022-09-08 | 43.56 | $9.80 | 1700 |
| 2022-09-07 | 47.45 | $9.81 | 12520 |
| 2022-09-06 | 47.49 | $9.81 | 3 |
| 2022-09-02 | 47.49 | $9.81 | 51 |
| 2022-09-01 | 47.49 | $9.81 | 300 |
| 2022-08-31 | 47.45 | $9.81 | 200 |
| 2022-08-30 | 47.45 | $9.81 | 49957 |
| 2022-08-29 | 47.45 | $9.81 | 3841 |
| 2022-08-26 | 54.24 | $9.83 | 2 |
| 2022-08-25 | 54.24 | $9.83 | 2154 |
| 2022-08-24 | 54.24 | $9.83 | 9793 |
| 2022-08-23 | 66.45 | $9.86 | 432 |
| 2022-08-22 | 60.87 | $9.84 | 848 |
| 2022-08-19 | 57.51 | $9.83 | 3204 |
| 2022-08-18 | 65.53 | $9.85 | 1567 |
| 2022-08-17 | 60.27 | $9.83 | 501077 |
| 2022-08-16 | 60.27 | $9.83 | 10004 |
| 2022-08-15 | 83.17 | $9.86 | 222 |
| 2022-08-12 | 73.66 | $9.83 | 13745 |
| 2022-08-11 | 73.66 | $9.83 | 253302 |
| 2022-08-10 | 73.66 | $9.83 | 40 |
| 2022-08-09 | 73.66 | $9.83 | 212 |
| 2022-08-08 | 68.89 | $9.82 | 10663 |
| 2022-08-05 | 62.42 | $9.81 | — |
| 2022-08-04 | 62.42 | $9.81 | 55 |
| 2022-08-03 | 62.42 | $9.81 | 9112 |
| 2022-08-02 | 62.42 | $9.81 | 61 |
| 2022-08-01 | 62.42 | $9.81 | 2 |
| 2022-07-29 | 62.42 | $9.81 | 121 |
| 2022-07-28 | 62.42 | $9.81 | 2 |
| 2022-07-27 | 62.42 | $9.81 | 25000 |
| 2022-07-26 | 62.42 | $9.81 | 25063 |
| 2022-07-25 | 56.75 | $9.80 | — |
| 2022-07-22 | 56.75 | $9.80 | — |
| 2022-07-21 | 56.75 | $9.80 | — |
| 2022-07-20 | 56.75 | $9.80 | 5605 |
| 2022-07-19 | 56.75 | $9.80 | — |
| 2022-07-18 | 56.75 | $9.80 | 30 |
| 2022-07-15 | 56.75 | $9.80 | 100 |
| 2022-07-14 | 56.75 | $9.80 | 3288 |
| 2022-07-13 | 51.94 | $9.79 | 2 |
| 2022-07-12 | 51.94 | $9.79 | — |
| 2022-07-11 | 51.94 | $9.79 | 5112 |
| 2022-07-08 | 51.94 | $9.79 | 6511 |
| 2022-07-07 | 57.11 | $9.80 | 100 |
| 2022-07-06 | 57.11 | $9.80 | 227 |
| 2022-07-05 | 57.11 | $9.80 | 633 |
| 2022-07-01 | 57.11 | $9.80 | 400286 |
| 2022-06-30 | 53.33 | $9.79 | 200 |
| 2022-06-29 | 51.29 | $9.79 | — |
| 2022-06-28 | 51.29 | $9.79 | 9 |
| 2022-06-27 | 51.29 | $9.79 | 5479 |
| 2022-06-24 | 49.39 | $9.78 | 32 |
| 2022-06-23 | 49.39 | $9.78 | 132817 |
| 2022-06-22 | 49.39 | $9.78 | 407 |
| 2022-06-21 | 67.41 | $9.82 | 16 |
| 2022-06-17 | 67.41 | $9.82 | 292649 |
| 2022-06-16 | 44.62 | $9.77 | 2 |
| 2022-06-15 | 44.62 | $9.77 | 540 |
| 2022-06-14 | 44.62 | $9.77 | 5548 |
| 2022-06-13 | 44.62 | $9.77 | 600002 |
| 2022-06-10 | 44.62 | $9.77 | — |
| 2022-06-09 | 44.62 | $9.77 | 1 |
| 2022-06-08 | 44.62 | $9.77 | 1.3M |
| 2022-06-07 | 49.45 | $9.78 | 4224 |
| 2022-06-06 | 55.11 | $9.79 | 11 |
| 2022-06-03 | 55.11 | $9.79 | 1 |
| 2022-06-02 | 55.11 | $9.79 | 374 |
| 2022-06-01 | 52.79 | $9.79 | 130647 |
| 2022-05-31 | 50.36 | $9.78 | 2 |
| 2022-05-27 | 50.36 | $9.78 | — |
| 2022-05-26 | 50.36 | $9.78 | — |
| 2022-05-25 | 50.36 | $9.78 | 107212 |
| 2022-05-24 | 48.18 | $9.78 | 11 |
| 2022-05-23 | 48.18 | $9.78 | 7417 |
| 2022-05-20 | 46.04 | $9.77 | 100 |
| 2022-05-19 | 46.04 | $9.77 | — |
| 2022-05-18 | 46.04 | $9.77 | — |
| 2022-05-17 | 46.04 | $9.77 | 2 |
| 2022-05-16 | 46.04 | $9.77 | — |
| 2022-05-13 | 46.04 | $9.77 | — |
| 2022-05-12 | 46.04 | $9.77 | 6 |
| 2022-05-11 | 46.04 | $9.77 | 35 |
| 2022-05-10 | 46.04 | $9.77 | 4988 |
| 2022-05-09 | 51.38 | $9.79 | 376530 |
| 2022-05-06 | 51.38 | $9.79 | 11 |
| 2022-05-05 | 51.38 | $9.79 | 3758 |
| 2022-05-04 | 60.40 | $9.82 | 163 |
| 2022-05-03 | 58.07 | $9.81 | 104 |
| 2022-05-02 | 58.07 | $9.81 | 11801 |
| 2022-04-29 | 55.72 | $9.80 | — |
| 2022-04-28 | 55.72 | $9.80 | — |
| 2022-04-27 | 55.72 | $9.80 | 1200 |
| 2022-04-26 | 55.72 | $9.80 | 34 |
| 2022-04-25 | 55.72 | $9.80 | 99163 |
| 2022-04-22 | 55.72 | $9.80 | 1314 |
| 2022-04-21 | 60.72 | $9.82 | 2431 |
| 2022-04-20 | 54.96 | $9.79 | 446 |
| 2022-04-19 | 54.96 | $9.79 | 305629 |
| 2022-04-18 | 63.35 | $9.82 | 511 |
| 2022-04-14 | 61.49 | $9.81 | 15144 |
| 2022-04-13 | 54.96 | $9.78 | 861 |
| 2022-04-12 | 54.96 | $9.78 | 452502 |
| 2022-04-11 | 52.55 | $9.77 | — |
| 2022-04-08 | 52.55 | $9.77 | 736 |
| 2022-04-07 | 55.22 | $9.78 | 100 |
| 2022-04-06 | 52.95 | $9.77 | 208 |
| 2022-04-05 | 55.63 | $9.78 | 3988 |
| 2022-04-04 | 54.54 | $9.78 | 2692 |
| 2022-04-01 | 53.44 | $9.77 | 420877 |
| 2022-03-31 | 53.44 | $9.77 | — |
| 2022-03-30 | 53.44 | $9.77 | 292 |
| 2022-03-29 | 58.24 | $9.79 | 765 |
| 2022-03-28 | 60.84 | $9.80 | 106123 |
| 2022-03-25 | 55.14 | $9.77 | 3366 |
| 2022-03-24 | 56.44 | $9.78 | 2136 |
| 2022-03-23 | 63.56 | $9.80 | 646 |
| 2022-03-22 | 57.44 | $9.77 | 6558 |
| 2022-03-21 | 59.01 | $9.78 | 9470 |
| 2022-03-18 | 60.58 | $9.78 | 7825 |
| 2022-03-17 | 56.12 | $9.76 | 101013 |
| 2022-03-16 | 56.15 | $9.76 | 33807 |
| 2022-03-15 | 51.19 | $9.74 | 9621 |
| 2022-03-14 | 54.09 | $9.75 | 6717 |
| 2022-03-11 | 54.09 | $9.75 | 3199 |
| 2022-03-10 | 48.85 | $9.73 | 270073 |
| 2022-03-09 | 54.80 | $9.75 | 300 |
| 2022-03-08 | 52.02 | $9.74 | 504 |
| 2022-03-07 | 55.24 | $9.75 | 287 |
| 2022-03-04 | 55.24 | $9.75 | 232 |
| 2022-03-03 | 52.59 | $9.74 | 230892 |
| 2022-03-02 | 54.11 | $9.75 | — |
| 2022-03-01 | 54.11 | $9.75 | 223459 |
| 2022-02-28 | 43.85 | $9.71 | 1151 |
| 2022-02-25 | 40.22 | $9.70 | — |
| 2022-02-24 | 40.22 | $9.70 | 6 |
| 2022-02-23 | 40.22 | $9.70 | 39093 |
| 2022-02-22 | 42.58 | $9.71 | 19 |
| 2022-02-18 | 42.58 | $9.71 | 2088 |
| 2022-02-17 | 41.02 | $9.71 | 51525 |
| 2022-02-16 | 39.46 | $9.70 | 1020 |
| 2022-02-15 | 43.88 | $9.72 | 5 |
| 2022-02-14 | 43.88 | $9.72 | 6408 |
| 2022-02-11 | 40.89 | $9.71 | — |
| 2022-02-10 | 40.89 | $9.71 | 120700 |
| 2022-02-09 | 42.95 | $9.72 | 50 |
| 2022-02-08 | 42.95 | $9.72 | — |
| 2022-02-07 | 42.95 | $9.72 | 59981 |
| 2022-02-04 | 42.95 | $9.72 | 2478 |
| 2022-02-03 | 42.95 | $9.72 | 126418 |
| 2022-02-02 | 35.38 | $9.69 | 100 |
| 2022-02-01 | 35.38 | $9.69 | 3178 |
| 2022-01-31 | 35.38 | $9.69 | 248 |
| 2022-01-28 | 35.38 | $9.69 | 372 |
| 2022-01-27 | 35.38 | $9.69 | 2942 |
| 2022-01-26 | 37.57 | $9.71 | 8309 |
| 2022-01-25 | 37.96 | $9.71 | 78 |
| 2022-01-24 | 37.96 | $9.71 | 7879 |
| 2022-01-21 | 41.92 | $9.74 | 9 |
| 2022-01-20 | 41.92 | $9.74 | 356 |
| 2022-01-19 | 44.73 | $9.76 | 4597 |
| 2022-01-18 | 46.20 | $9.77 | 3001 |
| 2022-01-14 | 49.28 | $9.79 | 218 |
| 2022-01-13 | 49.28 | $9.79 | 1 |
| 2022-01-12 | 49.28 | $9.79 | 230081 |
| 2022-01-11 | 49.28 | $9.79 | 500 |
| 2022-01-10 | 53.65 | $9.82 | 15127 |
| 2022-01-07 | 58.58 | $9.85 | 20288 |
| 2022-01-06 | 56.02 | $9.83 | 19644 |
| 2022-01-05 | 59.51 | $9.85 | 11845 |
| 2022-01-04 | 55.56 | $9.82 | 40 |
| 2022-01-03 | 55.56 | $9.82 | 29717 |
| 2021-12-31 | 49.65 | $9.78 | 8676 |
| 2021-12-30 | 48.01 | $9.77 | 50626 |
| 2021-12-29 | 49.54 | $9.78 | 61 |
| 2021-12-28 | 49.54 | $9.78 | 434 |
| 2021-12-27 | 48.04 | $9.77 | 14512 |
| 2021-12-23 | 44.93 | $9.75 | 150 |
| 2021-12-22 | 44.93 | $9.75 | 1204 |
| 2021-12-21 | 51.95 | $9.80 | 403 |
| 2021-12-20 | 53.54 | $9.81 | 6 |
| 2021-12-17 | 53.54 | $9.81 | 7915 |
| 2021-12-16 | 53.54 | $9.81 | 148011 |
| 2021-12-15 | 52.29 | $9.80 | 382708 |
| 2021-12-14 | 52.29 | $9.80 | 10710 |
| 2021-12-13 | 52.29 | $9.80 | 29484 |
| 2021-12-10 | 56.18 | $9.83 | 23282 |
| 2021-12-09 | 58.95 | $9.85 | 2470 |
| 2021-12-08 | 55.84 | $9.82 | 19984 |
| 2021-12-07 | 54.76 | $9.81 | 156109 |
| 2021-12-06 | 56.07 | $9.82 | 30230 |
| 2021-12-03 | 51.67 | $9.78 | 58648 |
| 2021-12-02 | 46.60 | $9.74 | 18143 |
| 2021-12-01 | 58.21 | $9.82 | 86499 |
| 2021-11-30 | 45.25 | $9.74 | 6978 |
| 2021-11-29 | 46.98 | $9.75 | 4171 |
| 2021-11-26 | 44.98 | $9.74 | 1655 |
| 2021-11-24 | 50.40 | $9.77 | 167614 |
| 2021-11-23 | 56.90 | $9.80 | 175367 |
| 2021-11-22 | 59.32 | $9.81 | 12501 |
| 2021-11-19 | 59.32 | $9.81 | 20559 |
| 2021-11-18 | 67.05 | $9.84 | 63887 |
| 2021-11-17 | 67.05 | $9.84 | 37875 |
| 2021-11-16 | 64.25 | $9.82 | 63764 |
| 2021-11-15 | 52.55 | $9.76 | 10 |
| 2021-11-12 | 52.55 | $9.76 | 243 |
| 2021-11-11 | 52.80 | $9.76 | 6465 |
| 2021-11-10 | 55.36 | $9.77 | 5565 |
| 2021-11-09 | 60.98 | $9.79 | 20338 |
| 2021-11-08 | 59.00 | $9.78 | 38187 |
| 2021-11-05 | 65.28 | $9.80 | 4271 |
| 2021-11-04 | 72.62 | $9.82 | 2313 |
| 2021-11-03 | 72.62 | $9.82 | 11610 |
| 2021-11-02 | 69.53 | $9.80 | 4687 |
| 2021-11-01 | 69.53 | $9.80 | 8149 |
| 2021-10-29 | 69.53 | $9.80 | 79191 |
| 2021-10-28 | 66.26 | $9.78 | 171218 |
| 2021-10-27 | 64.45 | $9.77 | 7247 |
| 2021-10-26 | 60.42 | $9.75 | 50212 |
| 2021-10-25 | 60.42 | $9.75 | 26091 |
| 2021-10-22 | 60.42 | $9.75 | 25134 |
| 2021-10-21 | 50.85 | $9.71 | — |
| 2021-10-20 | 50.85 | $9.71 | — |
| 2021-10-19 | 50.85 | $9.71 | 101182 |
| 2021-10-18 | 50.85 | $9.71 | 14 |
| 2021-10-15 | 50.85 | $9.71 | 12 |
| 2021-10-14 | 50.85 | $9.71 | 1351 |
| 2021-10-13 | 50.85 | $9.71 | 23 |
| 2021-10-12 | 50.85 | $9.71 | 2 |
| 2021-10-11 | 50.85 | $9.71 | 13 |
| 2021-10-08 | 50.85 | $9.71 | 7320 |
| 2021-10-07 | 54.82 | $9.73 | 19976 |
| 2021-10-06 | 51.20 | $9.71 | 15596 |
| 2021-10-05 | 55.41 | $9.73 | 882 |
| 2021-10-04 | 53.60 | $9.72 | 1068 |
| 2021-10-01 | 51.73 | $9.71 | 1690 |
| 2021-09-30 | 51.73 | $9.71 | 15785 |
| 2021-09-29 | 51.73 | $9.71 | 176 |
| 2021-09-28 | 48.16 | $9.69 | 7 |
| 2021-09-27 | 48.16 | $9.69 | 3282 |
| 2021-09-24 | 50.70 | $9.71 | 546 |
| 2021-09-23 | 49.86 | $9.70 | 8931 |
| 2021-09-22 | 49.86 | $9.70 | 244424 |
| 2021-09-21 | 48.27 | $9.69 | 1363 |
| 2021-09-20 | 54.87 | $9.73 | 2026 |
| 2021-09-17 | 51.74 | $9.71 | 44 |
| 2021-09-16 | 51.74 | $9.71 | 339003 |
| 2021-09-15 | 51.74 | $9.71 | 30793 |
| 2021-09-14 | 51.74 | $9.71 | 109007 |
| 2021-09-13 | 48.85 | $9.69 | 10254 |
| 2021-09-10 | 47.35 | $9.68 | 786 |
| 2021-09-09 | 48.70 | $9.69 | 1 |
| 2021-09-08 | 48.70 | $9.69 | — |
| 2021-09-07 | 48.70 | $9.69 | 60 |
| 2021-09-03 | 48.70 | $9.69 | 3 |
| 2021-09-02 | 48.70 | $9.69 | 2800 |
| 2021-09-01 | 48.70 | $9.69 | 1699 |
| 2021-08-31 | 42.66 | $9.64 | 3 |
| 2021-08-30 | 42.66 | $9.64 | 220 |
| 2021-08-27 | 41.42 | $9.63 | 90516 |
| 2021-08-26 | 41.42 | $9.63 | 1100 |
| 2021-08-25 | 43.99 | $9.66 | 4 |
| 2021-08-24 | 43.99 | $9.66 | 1002 |
| 2021-08-23 | 41.83 | $9.64 | 54968 |
| 2021-08-20 | 41.83 | $9.64 | 24897 |
| 2021-08-19 | 46.76 | $9.70 | 6710 |
| 2021-08-18 | 49.06 | $9.73 | 666 |
| 2021-08-17 | 52.48 | $9.76 | 413 |
| 2021-08-16 | 52.49 | $9.76 | 1457 |
| 2021-08-13 | 45.30 | $9.69 | 6 |
| 2021-08-12 | 45.30 | $9.69 | 454 |
| 2021-08-11 | 51.50 | $9.75 | 3 |
| 2021-08-10 | 51.50 | $9.75 | — |
| 2021-08-09 | 51.50 | $9.75 | 190 |
| 2021-08-06 | 46.48 | $9.70 | 3017 |
| 2021-08-05 | 51.39 | $9.75 | — |
| 2021-08-04 | 51.39 | $9.75 | 985 |
| 2021-08-03 | 51.39 | $9.75 | 19 |
| 2021-08-02 | 51.39 | $9.75 | 78 |
| 2021-07-30 | 51.39 | $9.75 | 205 |
| 2021-07-29 | 50.99 | $9.75 | — |
| 2021-07-28 | 50.99 | $9.75 | — |
| 2021-07-27 | 50.99 | $9.75 | 1403 |
| 2021-07-26 | 47.66 | $9.70 | 28 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-54.22
2025-04-30
Close Price
$6.43
Vol: 65437
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.74
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2025-04-30 | -54.22 | $6.43 | 65437 |
| 2025-04-29 | -100.00 | $5.01 | — |
| 2025-04-28 | -100.00 | $5.01 | 100 |
| 2025-04-25 | -100.00 | $5.35 | — |
| 2025-04-24 | -100.00 | $5.35 | 4 |
| 2025-04-23 | -100.00 | $5.35 | — |
| 2025-04-22 | -100.00 | $5.35 | 200 |
| 2025-04-21 | -88.30 | $7.00 | — |
| 2025-04-17 | -88.30 | $7.00 | — |
| 2025-04-16 | -88.30 | $7.00 | 400 |
| 2025-04-15 | -99.34 | $6.00 | 500 |
| 2025-04-14 | -100.00 | $7.00 | 300 |
| 2025-04-11 | -100.00 | $9.00 | — |
| 2025-04-10 | -100.00 | $9.00 | — |
| 2025-04-09 | -100.00 | $9.00 | — |
| 2025-04-08 | -100.00 | $9.00 | — |
| 2025-04-07 | -100.00 | $9.00 | 158 |
| 2025-04-04 | -100.00 | $9.00 | — |
| 2025-04-03 | -100.00 | $9.00 | — |
| 2025-04-02 | -100.00 | $9.00 | 158 |
| 2025-04-01 | -100.00 | $9.00 | 158 |
| 2025-03-31 | -100.00 | $9.00 | — |
| 2025-03-28 | -100.00 | $9.00 | 158 |
| 2025-03-27 | -100.00 | $9.00 | 300 |
| 2025-03-26 | 0.00 | $15.00 | — |
| 2025-03-25 | 0.00 | $15.00 | — |
| 2025-03-24 | 0.00 | $15.00 | 300 |
| 2025-03-21 | 0.00 | $15.00 | — |
| 2025-03-20 | 0.00 | $15.00 | 300 |
| 2025-03-19 | 0.00 | $15.00 | 300 |
| 2025-03-18 | 0.00 | $15.00 | — |
| 2025-03-17 | 0.00 | $15.00 | — |
| 2025-03-14 | 0.00 | $15.00 | — |
| 2025-03-13 | 0.00 | $15.00 | — |
| 2025-03-12 | 0.00 | $15.00 | — |
| 2025-03-11 | 0.00 | $15.00 | 300 |
| 2025-03-10 | 0.00 | $15.00 | — |
| 2025-03-07 | 0.00 | $15.00 | 300 |
| 2025-03-06 | -100.00 | $10.10 | 300 |
| 2025-03-05 | -100.00 | $10.10 | 300 |
| 2025-03-04 | -100.00 | $10.10 | — |
| 2025-03-03 | -100.00 | $10.10 | 300 |
| 2025-02-28 | -17.54 | $11.69 | — |
| 2025-02-27 | -17.54 | $11.69 | 795 |
| 2025-02-26 | -17.54 | $11.69 | 800 |
| 2025-02-25 | -100.00 | $11.22 | 400 |
| 2025-02-24 | 0.00 | $11.70 | 70900 |
| 2025-02-12 | 0.00 | $11.59 | 1 |
| 2025-02-11 | 0.00 | $11.59 | 1 |
| 2025-02-10 | 0.00 | $11.59 | — |
| 2025-02-07 | 0.00 | $11.59 | — |
| 2025-02-06 | 0.00 | $11.59 | — |
| 2025-02-05 | 0.00 | $11.59 | 1 |
| 2025-02-04 | 0.00 | $11.59 | — |
| 2025-02-03 | 0.00 | $11.59 | 1 |
| 2025-01-31 | 0.00 | $11.59 | 1 |
| 2025-01-30 | 0.00 | $11.59 | — |
| 2025-01-29 | 0.00 | $11.59 | 1 |
| 2025-01-28 | 0.00 | $11.59 | 1 |
| 2025-01-27 | 0.00 | $11.59 | — |
| 2025-01-24 | 0.00 | $11.59 | — |
| 2025-01-23 | 0.00 | $11.59 | 5 |
| 2025-01-22 | 0.00 | $11.59 | — |
| 2025-01-21 | 0.00 | $11.59 | 300 |
| 2025-01-17 | 0.00 | $11.59 | 300 |
| 2025-01-16 | 0.00 | $11.59 | 300 |
| 2025-01-15 | 0.00 | $11.59 | 980 |
| 2025-01-14 | -100.00 | $11.22 | 393 |
| 2025-01-13 | -100.00 | $11.22 | 393 |
| 2025-01-10 | -100.00 | $11.22 | — |
| 2025-01-08 | -100.00 | $11.22 | — |
| 2025-01-07 | -56.67 | $11.22 | 393 |
| 2025-01-06 | -56.67 | $11.22 | — |
| 2025-01-03 | -40.48 | $11.22 | 393 |
| 2025-01-02 | -40.48 | $11.22 | 393 |
| 2024-12-31 | -40.48 | $11.22 | 393 |
| 2024-12-30 | 0.00 | $11.39 | — |
| 2024-12-27 | 0.00 | $11.39 | 10 |
| 2024-12-26 | 0.00 | $11.39 | 10 |
| 2024-12-24 | 0.00 | $11.39 | 10 |
| 2024-12-23 | 0.00 | $11.39 | 10 |
| 2024-12-20 | 0.00 | $11.39 | 10 |
| 2024-12-19 | 0.00 | $11.39 | 100 |
| 2024-12-18 | 0.00 | $11.39 | 100 |
| 2024-12-17 | 0.00 | $11.39 | 103 |
| 2024-12-16 | 0.00 | $11.29 | 3 |
| 2024-12-13 | 0.00 | $11.29 | — |
| 2024-12-12 | 0.00 | $11.29 | 3 |
| 2024-12-11 | 0.00 | $11.29 | 3 |
| 2024-12-10 | 0.00 | $11.29 | 100 |
| 2024-12-09 | 0.00 | $11.24 | 410 |
| 2024-12-06 | -6.25 | $11.09 | 152 |
| 2024-12-05 | -81.20 | $10.97 | 70 |
| 2024-12-04 | -81.20 | $10.97 | — |
| 2024-12-03 | -81.20 | $10.97 | 70 |
| 2024-12-02 | -87.96 | $10.97 | — |
| 2024-11-29 | -87.96 | $10.97 | — |
| 2024-11-27 | -87.96 | $10.97 | 70 |
| 2024-11-26 | -87.96 | $10.97 | 70 |
| 2024-11-25 | -87.96 | $10.97 | 70 |
| 2024-11-22 | -87.96 | $10.97 | — |
| 2024-11-21 | -86.69 | $10.97 | 150 |
| 2024-11-20 | -99.96 | $10.94 | 70 |
| 2024-11-19 | -99.96 | $10.94 | 70 |
| 2024-11-18 | -99.96 | $10.94 | 1 |
| 2024-11-15 | -99.96 | $10.94 | — |
| 2024-11-14 | -99.96 | $10.94 | — |
| 2024-11-13 | -99.96 | $10.94 | — |
| 2024-11-12 | -99.96 | $10.94 | 515 |
| 2024-11-11 | -100.00 | $11.10 | — |
| 2024-11-08 | -60.00 | $11.10 | — |
| 2024-11-07 | -60.00 | $11.10 | 100 |
| 2024-11-06 | -60.00 | $11.10 | 100 |
| 2024-11-05 | -60.00 | $11.10 | 100 |
| 2024-11-04 | 0.00 | $11.19 | — |
| 2024-11-01 | 0.00 | $11.19 | 100 |
| 2024-10-31 | 0.00 | $11.19 | 100 |
| 2024-10-30 | 0.00 | $11.19 | — |
| 2024-10-29 | 0.00 | $11.19 | 100 |
| 2024-10-28 | 0.00 | $11.19 | 100 |
| 2024-10-25 | 0.00 | $11.19 | — |
| 2024-10-24 | 0.00 | $11.19 | 100 |
| 2024-10-23 | 0.00 | $11.14 | — |
| 2024-10-22 | 0.00 | $11.14 | 1 |
| 2024-10-21 | 0.00 | $11.14 | — |
| 2024-10-18 | 0.00 | $11.14 | — |
| 2024-10-17 | 0.00 | $11.14 | — |
| 2024-10-16 | 0.00 | $11.14 | — |
| 2024-10-15 | 0.00 | $11.14 | — |
| 2024-10-14 | 0.00 | $11.14 | 4122 |
| 2024-10-11 | 0.00 | $11.05 | 6 |
| 2024-10-10 | 0.00 | $11.05 | 6 |
| 2024-10-09 | 0.00 | $11.05 | 1200 |
| 2024-10-08 | 0.00 | $11.05 | 1000 |
| 2024-10-07 | 0.00 | $11.05 | — |
| 2024-10-04 | 0.00 | $11.05 | 3656 |
| 2024-10-03 | -61.11 | $10.72 | — |
| 2024-10-02 | -61.11 | $10.72 | — |
| 2024-10-01 | -61.11 | $10.72 | — |
| 2024-09-30 | -61.11 | $10.72 | — |
| 2024-09-27 | -61.11 | $10.72 | — |
| 2024-09-26 | -61.11 | $10.72 | — |
| 2024-09-25 | -61.11 | $10.72 | — |
| 2024-09-24 | -61.11 | $10.72 | — |
| 2024-09-23 | -61.11 | $10.72 | 401 |
| 2024-09-20 | -43.64 | $10.81 | 1000 |
| 2024-09-19 | -10.91 | $10.99 | — |
| 2024-09-18 | -10.91 | $10.99 | — |
| 2024-09-17 | -10.91 | $10.99 | — |
| 2024-09-16 | -15.52 | $10.99 | 450 |
| 2024-09-13 | -98.33 | $10.51 | — |
| 2024-09-12 | -98.33 | $10.51 | — |
| 2024-09-11 | -98.53 | $10.51 | — |
| 2024-09-10 | -98.63 | $10.51 | — |
| 2024-09-09 | -98.63 | $10.51 | 1343 |
| 2024-09-06 | -24.66 | $11.05 | 458 |
| 2024-09-05 | -24.66 | $11.05 | 2069 |
| 2024-09-04 | -31.51 | $11.00 | — |
| 2024-09-03 | -31.51 | $11.00 | 13800 |
| 2024-08-30 | -64.38 | $10.76 | 500 |
| 2024-08-29 | -65.75 | $10.75 | — |
| 2024-08-28 | -65.75 | $10.75 | 600 |
| 2024-08-27 | -65.75 | $10.75 | 5000 |
| 2024-08-26 | -49.32 | $10.87 | 700 |
| 2024-08-23 | -100.00 | $10.50 | 1200 |
| 2024-08-22 | -84.21 | $10.91 | — |
| 2024-08-21 | -84.21 | $10.91 | 676 |
| 2024-08-20 | -100.00 | $10.85 | 5120 |
| 2024-08-19 | -75.00 | $11.08 | 200 |
| 2024-08-16 | -87.97 | $11.10 | — |
| 2024-08-15 | -87.97 | $11.10 | 1227 |
| 2024-08-14 | -74.21 | $11.18 | 800 |
| 2024-08-13 | -100.00 | $11.03 | 1300 |
| 2024-08-12 | -98.28 | $11.04 | 400 |
| 2024-08-09 | -99.02 | $11.04 | 300 |
| 2024-08-08 | -100.00 | $11.03 | 101 |
| 2024-08-07 | -99.02 | $11.04 | 101 |
| 2024-08-06 | -99.27 | $11.04 | 130 |
| 2024-08-05 | -100.00 | $11.03 | — |
| 2024-08-02 | -100.00 | $11.03 | — |
| 2024-08-01 | -100.00 | $11.03 | — |
| 2024-07-31 | -100.00 | $11.03 | — |
| 2024-07-30 | -100.00 | $11.03 | — |
| 2024-07-29 | -98.60 | $11.03 | 100 |
| 2024-07-26 | -97.90 | $11.04 | 600 |
| 2024-07-25 | -89.58 | $11.15 | 137 |
| 2024-07-24 | -97.92 | $11.03 | — |
| 2024-07-23 | -97.92 | $11.03 | 2511 |
| 2024-07-18 | -55.35 | $11.61 | 1 |
| 2024-07-16 | -52.07 | $11.61 | 1101 |
| 2024-07-15 | -66.16 | $11.18 | 1 |
| 2024-07-12 | -66.16 | $11.18 | 211 |
| 2024-07-05 | -53.03 | $11.44 | 502 |
| 2024-07-02 | -50.00 | $11.50 | 701 |
| 2024-06-25 | -41.41 | $11.67 | 180 |
| 2024-06-21 | -45.96 | $11.58 | 113 |
| 2024-06-20 | -24.75 | $12.00 | 1478 |
| 2024-06-18 | -27.27 | $11.95 | 809 |
| 2024-06-14 | -72.73 | $11.05 | 450 |
| 2024-06-13 | -68.69 | $11.13 | 546 |
| 2024-06-11 | -37.37 | $11.75 | 1246 |
| 2024-06-10 | -52.53 | $11.45 | 178 |
| 2024-06-07 | -50.00 | $11.50 | 11541 |
| 2024-06-06 | -71.21 | $11.08 | 3419 |
| 2024-06-05 | -66.67 | $11.03 | 3053 |
| 2024-06-04 | -67.12 | $11.02 | 5656 |
| 2024-06-03 | -67.58 | $11.01 | 9330 |
| 2024-05-31 | -24.20 | $11.96 | 33227 |
| 2024-05-30 | -15.25 | $10.80 | 2038 |
| 2024-05-28 | -36.36 | $10.51 | — |
| 2024-05-24 | -36.36 | $10.51 | — |
| 2024-05-23 | -36.36 | $10.51 | — |
| 2024-05-22 | -38.24 | $10.51 | 107 |
| 2024-05-21 | -38.24 | $10.51 | 100 |
| 2024-05-20 | -38.24 | $10.51 | 108 |
| 2024-05-17 | -38.24 | $10.51 | 102 |
| 2024-05-14 | -11.76 | $10.60 | 100 |
| 2024-05-13 | -54.35 | $10.51 | 100 |
| 2024-05-10 | -54.35 | $10.51 | 105 |
| 2024-05-09 | -54.35 | $10.51 | 102 |
| 2024-05-08 | -54.35 | $10.51 | 116 |
| 2024-05-07 | -50.00 | $10.53 | 118 |
| 2024-05-06 | -54.35 | $10.51 | 124 |
| 2024-04-25 | -83.67 | $10.38 | 5300 |
| 2024-04-24 | -88.89 | $10.63 | 100 |
| 2024-04-23 | -94.44 | $10.62 | 100 |
| 2024-04-22 | -94.44 | $10.62 | 100 |
| 2024-04-19 | -94.44 | $10.62 | 102 |
| 2024-04-18 | -94.44 | $10.62 | 103 |
| 2024-04-17 | -94.44 | $10.62 | 100 |
| 2024-04-16 | -94.44 | $10.62 | 107 |
| 2024-04-15 | -83.33 | $10.64 | 100 |
| 2024-04-12 | -88.89 | $10.63 | 100 |
| 2024-04-11 | -83.33 | $10.64 | 100 |
| 2024-04-10 | -62.50 | $10.64 | 102 |
| 2024-04-09 | -62.50 | $10.64 | 100 |
| 2024-04-08 | -42.11 | $10.63 | 511 |
| 2024-04-05 | -31.91 | $10.64 | 116 |
| 2024-04-04 | -38.30 | $10.61 | 400 |
| 2024-04-03 | -36.17 | $10.62 | 7 |
| 2024-03-26 | -36.17 | $10.62 | 200 |
| 2024-03-25 | -36.17 | $10.62 | 897 |
| 2024-03-22 | -36.17 | $10.62 | 608 |
| 2024-03-21 | -16.22 | $10.63 | 100 |
| 2024-03-19 | -13.51 | $10.64 | 200 |
| 2024-03-18 | -13.51 | $10.64 | 122 |
| 2024-03-15 | -21.62 | $10.61 | 6 |
| 2024-03-12 | -21.62 | $10.61 | 971 |
| 2024-03-11 | -5.41 | $10.67 | 3 |
| 2024-03-08 | 0.00 | $10.69 | 1430 |
| 2024-03-07 | -3.03 | $10.63 | 165 |
| 2024-03-04 | -3.03 | $10.63 | 15035 |
| 2024-03-01 | -3.13 | $10.62 | 13248 |
| 2024-02-29 | -17.24 | $10.55 | 20919 |
| 2024-02-28 | -17.24 | $10.55 | 1609 |
| 2024-02-27 | -20.69 | $10.54 | 12193 |
| 2024-02-26 | -41.67 | $10.38 | 5554 |
| 2024-02-23 | -87.50 | $10.32 | 121 |
| 2024-02-22 | -87.50 | $10.32 | 122 |
| 2024-02-21 | -88.89 | $10.32 | 106 |
| 2024-02-20 | -88.89 | $10.32 | — |
| 2024-02-16 | -88.89 | $10.32 | — |
| 2024-02-15 | -94.74 | $10.32 | — |
| 2024-02-14 | -94.74 | $10.32 | — |
| 2024-02-13 | -94.74 | $10.32 | — |
| 2024-02-12 | -94.74 | $10.32 | 169 |
| 2024-02-09 | -94.74 | $10.32 | 118 |
| 2024-02-08 | -57.89 | $10.39 | 262 |
| 2024-02-07 | -57.89 | $10.39 | 117 |
| 2024-02-06 | -100.00 | $10.31 | — |
| 2024-02-05 | -100.00 | $10.31 | — |
| 2024-02-02 | -100.00 | $10.31 | 665 |
| 2024-02-01 | -89.47 | $10.33 | — |
| 2024-01-31 | -89.47 | $10.33 | — |
| 2024-01-30 | -89.47 | $10.33 | — |
| 2024-01-29 | -89.47 | $10.33 | 300 |
| 2024-01-26 | -89.47 | $10.33 | — |
| 2024-01-25 | -89.47 | $10.33 | 810 |
| 2024-01-24 | -50.00 | $10.40 | 856 |
| 2024-01-23 | -75.00 | $10.35 | — |
| 2024-01-22 | -75.00 | $10.35 | — |
| 2024-01-19 | -75.00 | $10.35 | 6854 |
| 2024-01-18 | 0.00 | $10.37 | — |
| 2024-01-17 | 0.00 | $10.37 | — |
| 2024-01-16 | 0.00 | $10.37 | 1427 |
| 2024-01-12 | -50.00 | $10.32 | — |
| 2024-01-11 | -50.00 | $10.32 | 652 |
| 2024-01-10 | 0.00 | $10.33 | — |
| 2024-01-09 | 0.00 | $10.33 | 7709 |
| 2024-01-08 | -33.33 | $10.32 | — |
| 2024-01-05 | -33.33 | $10.32 | — |
| 2024-01-04 | -33.33 | $10.32 | 546 |
| 2024-01-03 | 0.00 | $10.33 | — |
| 2024-01-02 | 0.00 | $10.33 | 145 |
| 2023-12-29 | 0.00 | $10.33 | — |
| 2023-12-28 | 0.00 | $10.33 | — |
| 2023-12-27 | 0.00 | $10.33 | 6928 |
| 2023-12-26 | -100.00 | $10.30 | — |
| 2023-12-22 | -100.00 | $10.30 | — |
| 2023-12-21 | -100.00 | $10.30 | — |
| 2023-12-20 | -100.00 | $10.30 | 1728 |
| 2023-12-19 | -100.00 | $10.30 | — |
| 2023-12-18 | -100.00 | $10.30 | 5741 |
| 2023-12-15 | -100.00 | $10.31 | 1206 |
| 2023-12-14 | -100.00 | $10.31 | — |
| 2023-12-13 | -100.00 | $10.31 | — |
| 2023-12-12 | -100.00 | $10.31 | 2608 |
| 2023-12-11 | -100.00 | $10.32 | 12606 |
| 2023-12-08 | -80.00 | $10.33 | — |
| 2023-12-07 | -80.00 | $10.33 | 5807 |
| 2023-12-06 | -100.00 | $10.32 | 3004 |
| 2023-12-05 | -80.00 | $10.33 | 100 |
| 2023-12-04 | -87.50 | $10.33 | 113 |
| 2023-12-01 | -87.50 | $10.33 | — |
| 2023-11-30 | -87.50 | $10.33 | — |
| 2023-11-29 | -87.50 | $10.33 | — |
| 2023-11-28 | -87.50 | $10.33 | — |
| 2023-11-27 | -87.50 | $10.33 | 100 |
| 2023-11-24 | -87.50 | $10.33 | — |
| 2023-11-22 | -87.50 | $10.33 | 18327 |
| 2023-11-21 | -87.50 | $10.33 | 1337 |
| 2023-11-20 | -87.50 | $10.33 | — |
| 2023-11-17 | -87.50 | $10.33 | 360 |
| 2023-11-16 | -87.50 | $10.33 | 15514 |
| 2023-11-15 | -100.00 | $10.32 | — |
| 2023-11-14 | -100.00 | $10.32 | — |
| 2023-11-13 | -100.00 | $10.32 | — |
| 2023-11-10 | -100.00 | $10.32 | 1448 |
| 2023-11-09 | -37.50 | $10.37 | 1401 |
| 2023-11-08 | -94.44 | $10.33 | 107 |
| 2023-11-07 | -80.77 | $10.37 | — |
| 2023-11-06 | -81.48 | $10.37 | 10613 |
| 2023-11-03 | -100.00 | $10.32 | — |
| 2023-11-02 | -100.00 | $10.32 | — |
| 2023-11-01 | -100.00 | $10.32 | — |
| 2023-10-31 | -100.00 | $10.32 | 884 |
| 2023-10-30 | -87.88 | $10.36 | — |
| 2023-10-27 | -87.88 | $10.36 | — |
| 2023-10-26 | -87.88 | $10.36 | 5017 |
| 2023-10-25 | -87.88 | $10.36 | — |
| 2023-10-24 | -87.88 | $10.36 | 5192 |
| 2023-10-23 | -96.97 | $10.33 | — |
| 2023-10-20 | -96.97 | $10.33 | 3260 |
| 2023-10-19 | -96.97 | $10.33 | — |
| 2023-10-18 | -96.97 | $10.33 | 236 |
| 2023-10-17 | -90.91 | $10.35 | 2550 |
| 2023-10-16 | -100.00 | $10.32 | 4476 |
| 2023-10-13 | -94.83 | $10.35 | 7047 |
| 2023-10-12 | -98.11 | $10.38 | 13800 |
| 2023-10-11 | -93.98 | $10.55 | 5732 |
| 2023-10-10 | -73.57 | $10.58 | 5069 |
| 2023-10-09 | -72.42 | $10.59 | 4501 |
| 2023-10-06 | -71.27 | $10.60 | — |
| 2023-10-05 | -71.27 | $10.60 | 1868 |
| 2023-10-04 | -72.42 | $10.59 | 5248 |
| 2023-10-03 | -70.12 | $10.61 | 2334 |
| 2023-10-02 | -70.12 | $10.61 | 971 |
| 2023-09-29 | -70.12 | $10.61 | 600 |
| 2023-09-28 | -70.12 | $10.61 | 5985 |
| 2023-09-27 | -70.12 | $10.61 | 827 |
| 2023-09-26 | -65.52 | $10.65 | 18257 |
| 2023-09-25 | -71.27 | $10.60 | 1998 |
| 2023-09-22 | -71.27 | $10.60 | 593 |
| 2023-09-21 | -71.10 | $10.60 | 3909 |
| 2023-09-20 | -71.27 | $10.60 | 13335 |
| 2023-09-19 | -70.12 | $10.61 | 7527 |
| 2023-09-18 | -65.52 | $10.65 | 22085 |
| 2023-09-15 | -72.73 | $10.58 | 1311 |
| 2023-09-14 | -64.77 | $10.65 | 20521 |
| 2023-09-13 | -67.44 | $10.55 | 95690 |
| 2023-09-12 | -44.19 | $10.70 | 6957 |
| 2023-09-11 | -47.29 | $10.68 | 7448 |
| 2023-09-08 | -47.29 | $10.68 | 1956 |
| 2023-09-07 | -69.92 | $10.52 | 443 |
| 2023-09-06 | -72.93 | $10.50 | 2866 |
| 2023-09-05 | -80.45 | $10.45 | 422 |
| 2023-09-01 | -58.80 | $10.59 | 1401 |
| 2023-08-31 | -50.08 | $10.65 | 4379 |
| 2023-08-30 | -50.38 | $10.65 | 1905 |
| 2023-08-29 | 0.00 | $10.60 | 781 |
| 2023-08-28 | -69.23 | $10.36 | — |
| 2023-08-25 | -69.23 | $10.36 | — |
| 2023-08-24 | -69.23 | $10.36 | — |
| 2023-08-23 | -69.23 | $10.36 | — |
| 2023-08-22 | -69.23 | $10.36 | 101 |
| 2023-08-21 | 0.00 | $10.45 | 401 |
| 2023-08-18 | -58.82 | $10.34 | 175 |
| 2023-08-17 | -58.82 | $10.34 | 175 |
| 2023-08-16 | -58.82 | $10.34 | — |
| 2023-08-15 | -45.45 | $10.34 | — |
| 2023-08-14 | -38.46 | $10.34 | — |
| 2023-08-11 | -33.33 | $10.34 | 175 |
| 2023-08-10 | -40.00 | $10.32 | 184 |
| 2023-08-09 | -16.67 | $10.39 | 175 |
| 2023-08-08 | -26.67 | $10.36 | — |
| 2023-08-07 | -29.03 | $10.36 | 3064 |
| 2023-08-04 | -12.90 | $10.41 | — |
| 2023-08-03 | -12.90 | $10.41 | 100 |
| 2023-08-02 | -12.90 | $10.41 | 100 |
| 2023-08-01 | -58.12 | $10.41 | 1921 |
| 2023-07-31 | -53.47 | $10.44 | — |
| 2023-07-28 | -53.47 | $10.44 | — |
| 2023-07-27 | -53.47 | $10.44 | — |
| 2023-07-26 | -57.75 | $10.44 | 1274 |
| 2023-07-25 | -61.13 | $10.42 | 1008 |
| 2023-07-24 | -81.69 | $10.27 | — |
| 2023-07-21 | -81.69 | $10.27 | 101 |
| 2023-07-20 | -81.69 | $10.27 | 3284 |
| 2023-07-19 | -88.73 | $10.22 | — |
| 2023-07-18 | -88.72 | $10.22 | 2276 |
| 2023-07-17 | -98.61 | $10.14 | — |
| 2023-07-14 | -98.61 | $10.14 | 100 |
| 2023-07-13 | -98.61 | $10.14 | — |
| 2023-07-12 | -98.60 | $10.14 | 1083 |
| 2023-07-11 | -55.56 | $10.45 | — |
| 2023-07-10 | -55.56 | $10.45 | — |
| 2023-07-07 | -55.56 | $10.45 | — |
| 2023-07-06 | -54.05 | $10.45 | — |
| 2023-07-05 | -54.05 | $10.45 | 5530 |
| 2023-07-03 | -47.30 | $10.50 | — |
| 2023-06-30 | -47.30 | $10.50 | — |
| 2023-06-29 | -47.30 | $10.50 | — |
| 2023-06-28 | -47.97 | $10.50 | 2501 |
| 2023-06-27 | -44.07 | $10.44 | 300 |
| 2023-06-26 | -44.07 | $10.44 | — |
| 2023-06-23 | -44.07 | $10.44 | — |
| 2023-06-22 | -44.07 | $10.44 | — |
| 2023-06-21 | -44.88 | $10.44 | 456 |
| 2023-06-20 | 0.00 | $10.70 | 850 |
| 2023-06-16 | -71.43 | $10.13 | 606 |
| 2023-06-15 | -87.10 | $10.15 | — |
| 2023-06-14 | -89.74 | $10.15 | — |
| 2023-06-13 | -90.00 | $10.15 | — |
| 2023-06-12 | -90.00 | $10.15 | — |
| 2023-06-09 | -90.00 | $10.15 | — |
| 2023-06-08 | -90.00 | $10.15 | 4298 |
| 2023-06-07 | -100.00 | $10.11 | — |
| 2023-06-06 | -100.00 | $10.11 | 235 |
| 2023-06-05 | -95.00 | $10.13 | 101 |
| 2023-06-02 | -100.00 | $10.11 | 101 |
| 2023-06-01 | -82.50 | $10.18 | — |
| 2023-05-31 | -82.50 | $10.18 | — |
| 2023-05-30 | -82.50 | $10.18 | — |
| 2023-05-26 | -82.50 | $10.18 | — |
| 2023-05-24 | -82.50 | $10.18 | 201 |
| 2023-05-23 | -100.00 | $10.11 | — |
| 2023-05-22 | -90.91 | $10.11 | 278 |
| 2023-05-19 | -88.64 | $10.12 | 470 |
| 2023-05-18 | -90.91 | $10.11 | 107 |
| 2023-05-17 | -20.45 | $10.42 | 624 |
| 2023-05-16 | -2.27 | $10.50 | — |
| 2023-05-15 | -12.96 | $10.50 | 766 |
| 2023-05-12 | -89.88 | $10.12 | — |
| 2023-05-11 | -89.88 | $10.12 | 103 |
| 2023-05-10 | -91.90 | $10.11 | — |
| 2023-05-09 | -91.90 | $10.11 | — |
| 2023-05-08 | -91.90 | $10.11 | — |
| 2023-05-05 | -95.92 | $10.11 | 132 |
| 2023-05-04 | -86.74 | $10.20 | — |
| 2023-05-03 | -85.86 | $10.20 | — |
| 2023-05-02 | -85.86 | $10.20 | — |
| 2023-05-01 | -85.86 | $10.20 | — |
| 2023-04-28 | -85.86 | $10.20 | — |
| 2023-04-27 | -85.86 | $10.20 | 109 |
| 2023-04-26 | -65.66 | $10.40 | 106 |
| 2023-04-25 | -98.99 | $10.07 | — |
| 2023-04-24 | -98.99 | $10.07 | — |
| 2023-04-21 | -98.99 | $10.07 | 691 |
| 2023-04-20 | -95.96 | $10.10 | — |
| 2023-04-19 | -95.96 | $10.10 | — |
| 2023-04-18 | -95.96 | $10.10 | 2300 |
| 2023-04-17 | -89.90 | $10.16 | — |
| 2023-04-14 | -85.58 | $10.16 | — |
| 2023-04-13 | -85.58 | $10.16 | 4046 |
| 2023-04-12 | -85.58 | $10.16 | — |
| 2023-04-11 | -85.58 | $10.16 | 1653 |
| 2023-04-10 | -88.46 | $10.13 | 21491 |
| 2023-04-06 | -85.25 | $10.08 | 113 |
| 2023-04-05 | -89.46 | $10.06 | 106 |
| 2023-04-04 | -70.50 | $10.15 | 451 |
| 2023-04-03 | -85.25 | $10.08 | — |
| 2023-03-31 | -85.25 | $10.08 | — |
| 2023-03-30 | -85.25 | $10.08 | 185 |
| 2023-03-29 | -60.78 | $10.19 | — |
| 2023-03-28 | -60.78 | $10.19 | 3498 |
| 2023-03-27 | -71.41 | $10.16 | — |
| 2023-03-24 | -71.41 | $10.16 | 212 |
| 2023-03-23 | -39.01 | $10.34 | 3550 |
| 2023-03-22 | -30.31 | $10.39 | 100 |
| 2023-03-21 | -83.92 | $10.09 | — |
| 2023-03-20 | -91.35 | $10.09 | 1891 |
| 2023-03-17 | -99.04 | $10.01 | — |
| 2023-03-16 | -99.04 | $10.01 | 189 |
| 2023-03-15 | -98.08 | $10.02 | 346 |
| 2023-03-14 | -60.58 | $10.41 | — |
| 2023-03-13 | -60.58 | $10.41 | — |
| 2023-03-10 | -60.58 | $10.41 | — |
| 2023-03-09 | -60.58 | $10.41 | 1012 |
| 2023-03-08 | -87.50 | $10.13 | 2804 |
| 2023-03-07 | -84.62 | $10.16 | 10 |
| 2023-03-06 | -84.62 | $10.16 | 413 |
| 2023-03-03 | -91.38 | $10.10 | 156 |
| 2023-03-02 | -100.00 | $10.00 | 213 |
| 2023-03-01 | -69.22 | $10.36 | 7360 |
| 2023-02-28 | -51.76 | $10.56 | 17848 |
| 2023-02-27 | -76.11 | $10.30 | 1013 |
| 2023-02-24 | -69.03 | $10.38 | 605 |
| 2023-02-23 | -86.73 | $10.18 | 634 |
| 2023-02-22 | -88.50 | $10.16 | 3261 |
| 2023-02-21 | -61.95 | $10.46 | 10677 |
| 2023-02-17 | -99.10 | $10.06 | 15765 |
| 2023-02-16 | -96.40 | $10.09 | 538 |
| 2023-02-15 | -96.40 | $10.09 | 2927 |
| 2023-02-14 | -95.45 | $10.11 | 271 |
| 2023-02-13 | -91.82 | $10.15 | 327 |
| 2023-02-10 | -87.27 | $10.20 | 26799 |
| 2023-02-09 | -82.69 | $10.30 | 830 |
| 2023-02-08 | -66.38 | $10.39 | 10 |
| 2023-02-07 | -66.38 | $10.39 | 695 |
| 2023-02-06 | -51.72 | $10.56 | 23040 |
| 2023-02-03 | -74.14 | $10.30 | 1023 |
| 2023-02-02 | -49.09 | $10.56 | 602 |
| 2023-02-01 | -70.00 | $10.33 | 13354 |
| 2023-01-31 | -76.36 | $10.26 | 163 |
| 2023-01-30 | -65.63 | $10.26 | 2254 |
| 2023-01-27 | -71.09 | $10.19 | 20 |
| 2023-01-26 | -71.09 | $10.19 | 15038 |
| 2023-01-25 | -60.16 | $10.33 | 526 |
| 2023-01-24 | -70.31 | $10.20 | 21011 |
| 2023-01-23 | -71.09 | $10.19 | 11345 |
| 2023-01-20 | -70.31 | $10.20 | 1704 |
| 2023-01-19 | -75.78 | $10.13 | 5937 |
| 2023-01-18 | -71.88 | $10.18 | 23930 |
| 2023-01-17 | -60.94 | $10.32 | 18658 |
| 2023-01-13 | -62.50 | $10.30 | 14928 |
| 2023-01-12 | -74.22 | $10.15 | 21930 |
| 2023-01-11 | -74.22 | $10.15 | 38348 |
| 2023-01-10 | -74.22 | $10.15 | 5161 |
| 2023-01-09 | -66.41 | $10.25 | 8419 |
| 2023-01-06 | -67.97 | $10.23 | 9976 |
| 2023-01-05 | -71.30 | $10.13 | 46159 |
| 2023-01-04 | -78.70 | $10.05 | 1010 |
| 2023-01-03 | -78.70 | $10.05 | 31576 |
| 2022-12-30 | -72.22 | $10.12 | 26055 |
| 2022-12-29 | -84.76 | $10.01 | 60374 |
| 2022-12-28 | -79.05 | $10.07 | 44650 |
| 2022-12-27 | -94.59 | $9.98 | 28480 |
| 2022-12-23 | -84.62 | $9.98 | 446 |
| 2022-12-22 | -100.00 | $9.96 | 497 |
| 2022-12-21 | -27.27 | $10.04 | 12 |
| 2022-12-20 | -27.27 | $10.04 | 2 |
| 2022-12-19 | -27.27 | $10.04 | 90 |
| 2022-12-16 | -27.27 | $10.04 | — |
| 2022-12-15 | -27.27 | $10.04 | 7 |
| 2022-12-14 | -27.27 | $10.04 | 8987 |
| 2022-12-13 | -11.11 | $10.04 | 233 |
| 2022-12-12 | 0.00 | $10.05 | 123 |
| 2022-12-09 | -0.56 | $10.05 | 6931 |
| 2022-12-08 | -5.56 | $10.05 | 27330 |
| 2022-12-07 | -3.33 | $10.05 | 933 |
| 2022-12-06 | -3.33 | $10.05 | 16109 |
| 2022-12-05 | -6.67 | $10.04 | 329 |
| 2022-12-02 | -6.67 | $10.04 | 11352 |
| 2022-12-01 | -6.67 | $10.04 | 150094 |
| 2022-11-30 | -20.00 | $10.02 | 3.2M |
| 2022-11-29 | -20.00 | $10.02 | 9854 |
| 2022-11-28 | -18.75 | $10.02 | 301458 |
| 2022-11-25 | -17.65 | $10.02 | 3 |
| 2022-11-23 | -17.65 | $10.02 | 1937 |
| 2022-11-22 | -23.53 | $10.01 | 1280 |
| 2022-11-21 | -23.53 | $10.01 | 610 |
| 2022-11-18 | -17.65 | $10.02 | — |
| 2022-11-17 | -17.65 | $10.02 | 500180 |
| 2022-11-16 | -17.65 | $10.02 | 797810 |
| 2022-11-15 | -14.71 | $10.03 | 1.0M |
| 2022-11-14 | -15.38 | $9.99 | 1.0M |
| 2022-11-11 | 0.00 | $10.01 | 87 |
| 2022-11-10 | 0.00 | $10.01 | 2.6M |
| 2022-11-09 | -33.33 | $9.90 | — |
| 2022-11-08 | -28.57 | $9.90 | 12 |
| 2022-11-07 | -28.57 | $9.90 | 99170 |
| 2022-11-04 | 0.00 | $9.92 | 26 |
| 2022-11-03 | 0.00 | $9.92 | 233648 |
| 2022-11-02 | 0.00 | $9.92 | 905 |
| 2022-11-01 | 0.00 | $9.92 | 21609 |
| 2022-10-31 | -12.50 | $9.90 | 6490 |
| 2022-10-28 | -33.33 | $9.88 | 8900 |
| 2022-10-27 | -10.53 | $9.90 | 100 |
| 2022-10-26 | -18.18 | $9.89 | 2000 |
| 2022-10-25 | -27.27 | $9.88 | — |
| 2022-10-24 | -27.27 | $9.88 | 2100 |
| 2022-10-21 | -18.18 | $9.89 | — |
| 2022-10-20 | -18.18 | $9.89 | — |
| 2022-10-19 | -18.18 | $9.89 | 506616 |
| 2022-10-18 | -27.27 | $9.88 | 1551 |
| 2022-10-17 | -20.00 | $9.88 | 400949 |
| 2022-10-14 | 0.00 | $9.86 | 2 |
| 2022-10-13 | 0.00 | $9.86 | 270102 |
| 2022-10-12 | 0.00 | $9.85 | — |
| 2022-10-11 | 0.00 | $9.85 | 69000 |
| 2022-10-10 | -20.00 | $9.83 | — |
| 2022-10-07 | -16.67 | $9.83 | 10 |
| 2022-10-06 | -12.50 | $9.83 | 200 |
| 2022-10-05 | -12.50 | $9.83 | — |
| 2022-10-04 | -12.50 | $9.83 | 13484 |
| 2022-10-03 | -12.50 | $9.83 | 39264 |
| 2022-09-30 | -20.00 | $9.82 | 90702 |
| 2022-09-29 | -46.67 | $9.80 | 973 |
| 2022-09-28 | -46.67 | $9.80 | — |
| 2022-09-27 | -46.67 | $9.80 | 50 |
| 2022-09-26 | -46.67 | $9.80 | 343 |
| 2022-09-23 | -46.67 | $9.80 | 2 |
| 2022-09-22 | -46.67 | $9.80 | 2567 |
| 2022-09-21 | -46.67 | $9.80 | 57714 |
| 2022-09-20 | -50.00 | $9.81 | 50260 |
| 2022-09-19 | -25.00 | $9.84 | 100 |
| 2022-09-16 | -50.00 | $9.81 | 493 |
| 2022-09-15 | -50.00 | $9.81 | 122319 |
| 2022-09-14 | -70.00 | $9.79 | — |
| 2022-09-13 | -70.00 | $9.79 | 55380 |
| 2022-09-12 | -70.00 | $9.79 | 94021 |
| 2022-09-09 | -80.00 | $9.78 | 18799 |
| 2022-09-08 | -100.00 | $9.80 | 1700 |
| 2022-09-07 | -83.33 | $9.81 | 12520 |
| 2022-09-06 | -83.17 | $9.81 | 3 |
| 2022-09-02 | -83.17 | $9.81 | 51 |
| 2022-09-01 | -83.17 | $9.81 | 300 |
| 2022-08-31 | -83.33 | $9.81 | 200 |
| 2022-08-30 | -83.33 | $9.81 | 49957 |
| 2022-08-29 | -83.33 | $9.81 | 3841 |
| 2022-08-26 | -50.00 | $9.83 | 2 |
| 2022-08-25 | -50.00 | $9.83 | 2154 |
| 2022-08-24 | -50.00 | $9.83 | 9793 |
| 2022-08-23 | 0.00 | $9.86 | 432 |
| 2022-08-22 | -40.00 | $9.84 | 848 |
| 2022-08-19 | -50.00 | $9.83 | 3204 |
| 2022-08-18 | -25.00 | $9.85 | 1567 |
| 2022-08-17 | -50.00 | $9.83 | 501077 |
| 2022-08-16 | -50.00 | $9.83 | 10004 |
| 2022-08-15 | 0.00 | $9.86 | 222 |
| 2022-08-12 | 0.00 | $9.83 | 13745 |
| 2022-08-11 | 0.00 | $9.83 | 253302 |
| 2022-08-10 | 0.00 | $9.83 | 40 |
| 2022-08-09 | 0.00 | $9.83 | 212 |
| 2022-08-08 | 0.00 | $9.82 | 10663 |
| 2022-08-05 | 0.00 | $9.81 | — |
| 2022-08-04 | 0.00 | $9.81 | 55 |
| 2022-08-03 | 0.00 | $9.81 | 9112 |
| 2022-08-02 | 0.00 | $9.81 | 61 |
| 2022-08-01 | 0.00 | $9.81 | 2 |
| 2022-07-29 | 0.00 | $9.81 | 121 |
| 2022-07-28 | 0.00 | $9.81 | 2 |
| 2022-07-27 | 0.00 | $9.81 | 25000 |
| 2022-07-26 | 0.00 | $9.81 | 25063 |
| 2022-07-25 | 0.00 | $9.80 | — |
| 2022-07-22 | 0.00 | $9.80 | — |
| 2022-07-21 | 0.00 | $9.80 | — |
| 2022-07-20 | 0.00 | $9.80 | 5605 |
| 2022-07-19 | -40.00 | $9.80 | — |
| 2022-07-18 | -25.00 | $9.80 | 30 |
| 2022-07-15 | -25.00 | $9.80 | 100 |
| 2022-07-14 | -25.00 | $9.80 | 3288 |
| 2022-07-13 | -37.50 | $9.79 | 2 |
| 2022-07-12 | -37.50 | $9.79 | — |
| 2022-07-11 | -37.50 | $9.79 | 5112 |
| 2022-07-08 | -37.50 | $9.79 | 6511 |
| 2022-07-07 | -25.00 | $9.80 | 100 |
| 2022-07-06 | -25.00 | $9.80 | 227 |
| 2022-07-05 | -25.00 | $9.80 | 633 |
| 2022-07-01 | -25.00 | $9.80 | 400286 |
| 2022-06-30 | -37.50 | $9.79 | 200 |
| 2022-06-29 | -43.75 | $9.79 | — |
| 2022-06-28 | -43.75 | $9.79 | 9 |
| 2022-06-27 | -43.75 | $9.79 | 5479 |
| 2022-06-24 | -50.00 | $9.78 | 32 |
| 2022-06-23 | -40.00 | $9.78 | 132817 |
| 2022-06-22 | -40.00 | $9.78 | 407 |
| 2022-06-21 | 0.00 | $9.82 | 16 |
| 2022-06-17 | 0.00 | $9.82 | 292649 |
| 2022-06-16 | -28.57 | $9.77 | 2 |
| 2022-06-15 | -28.57 | $9.77 | 540 |
| 2022-06-14 | -28.57 | $9.77 | 5548 |
| 2022-06-13 | -28.57 | $9.77 | 600002 |
| 2022-06-10 | -28.57 | $9.77 | — |
| 2022-06-09 | -28.57 | $9.77 | 1 |
| 2022-06-08 | -28.57 | $9.77 | 1.3M |
| 2022-06-07 | -14.29 | $9.78 | 4224 |
| 2022-06-06 | -12.50 | $9.79 | 11 |
| 2022-06-03 | -12.50 | $9.79 | 1 |
| 2022-06-02 | -12.50 | $9.79 | 374 |
| 2022-06-01 | -35.00 | $9.79 | 130647 |
| 2022-05-31 | -40.00 | $9.78 | 2 |
| 2022-05-27 | -40.00 | $9.78 | — |
| 2022-05-26 | -40.00 | $9.78 | — |
| 2022-05-25 | -40.00 | $9.78 | 107212 |
| 2022-05-24 | -90.00 | $9.78 | 11 |
| 2022-05-23 | -90.00 | $9.78 | 7417 |
| 2022-05-20 | -100.00 | $9.77 | 100 |
| 2022-05-19 | -100.00 | $9.77 | — |
| 2022-05-18 | -100.00 | $9.77 | — |
| 2022-05-17 | -100.00 | $9.77 | 2 |
| 2022-05-16 | -100.00 | $9.77 | — |
| 2022-05-13 | -100.00 | $9.77 | — |
| 2022-05-12 | -100.00 | $9.77 | 6 |
| 2022-05-11 | -100.00 | $9.77 | 35 |
| 2022-05-10 | -100.00 | $9.77 | 4988 |
| 2022-05-09 | -66.67 | $9.79 | 376530 |
| 2022-05-06 | -57.14 | $9.79 | 11 |
| 2022-05-05 | -57.14 | $9.79 | 3758 |
| 2022-05-04 | -14.29 | $9.82 | 163 |
| 2022-05-03 | -28.57 | $9.81 | 104 |
| 2022-05-02 | -28.57 | $9.81 | 11801 |
| 2022-04-29 | -42.86 | $9.80 | — |
| 2022-04-28 | -42.86 | $9.80 | — |
| 2022-04-27 | -42.86 | $9.80 | 1200 |
| 2022-04-26 | -42.86 | $9.80 | 34 |
| 2022-04-25 | -42.86 | $9.80 | 99163 |
| 2022-04-22 | -33.33 | $9.80 | 1314 |
| 2022-04-21 | 0.00 | $9.82 | 2431 |
| 2022-04-20 | -42.86 | $9.79 | 446 |
| 2022-04-19 | -42.86 | $9.79 | 305629 |
| 2022-04-18 | 0.00 | $9.82 | 511 |
| 2022-04-14 | 0.00 | $9.81 | 15144 |
| 2022-04-13 | -40.00 | $9.78 | 861 |
| 2022-04-12 | -40.00 | $9.78 | 452502 |
| 2022-04-11 | -30.00 | $9.77 | — |
| 2022-04-08 | -30.00 | $9.77 | 736 |
| 2022-04-07 | -20.00 | $9.78 | 100 |
| 2022-04-06 | -30.00 | $9.77 | 208 |
| 2022-04-05 | -20.00 | $9.78 | 3988 |
| 2022-04-04 | -25.00 | $9.78 | 2692 |
| 2022-04-01 | -30.00 | $9.77 | 420877 |
| 2022-03-31 | -30.00 | $9.77 | — |
| 2022-03-30 | -30.00 | $9.77 | 292 |
| 2022-03-29 | -10.00 | $9.79 | 765 |
| 2022-03-28 | 0.00 | $9.80 | 106123 |
| 2022-03-25 | -30.00 | $9.77 | 3366 |
| 2022-03-24 | -25.00 | $9.78 | 2136 |
| 2022-03-23 | 0.00 | $9.80 | 646 |
| 2022-03-22 | -12.50 | $9.77 | 6558 |
| 2022-03-21 | -6.25 | $9.78 | 9470 |
| 2022-03-18 | 0.00 | $9.78 | 7825 |
| 2022-03-17 | -7.85 | $9.76 | 101013 |
| 2022-03-16 | -7.69 | $9.76 | 33807 |
| 2022-03-15 | -38.46 | $9.74 | 9621 |
| 2022-03-14 | -23.08 | $9.75 | 6717 |
| 2022-03-11 | -23.08 | $9.75 | 3199 |
| 2022-03-10 | -53.85 | $9.73 | 270073 |
| 2022-03-09 | -23.08 | $9.75 | 300 |
| 2022-03-08 | -38.46 | $9.74 | 504 |
| 2022-03-07 | -23.08 | $9.75 | 287 |
| 2022-03-04 | -23.08 | $9.75 | 232 |
| 2022-03-03 | -33.33 | $9.74 | 230892 |
| 2022-03-02 | -26.67 | $9.75 | — |
| 2022-03-01 | -26.67 | $9.75 | 223459 |
| 2022-02-28 | -33.33 | $9.71 | 1151 |
| 2022-02-25 | -66.67 | $9.70 | — |
| 2022-02-24 | -66.67 | $9.70 | 6 |
| 2022-02-23 | -66.67 | $9.70 | 39093 |
| 2022-02-22 | -33.33 | $9.71 | 19 |
| 2022-02-18 | -50.00 | $9.71 | 2088 |
| 2022-02-17 | -70.00 | $9.71 | 51525 |
| 2022-02-16 | -80.00 | $9.70 | 1020 |
| 2022-02-15 | -57.14 | $9.72 | 5 |
| 2022-02-14 | -62.50 | $9.72 | 6408 |
| 2022-02-11 | -80.00 | $9.71 | — |
| 2022-02-10 | -80.00 | $9.71 | 120700 |
| 2022-02-09 | -70.00 | $9.72 | 50 |
| 2022-02-08 | -70.03 | $9.72 | — |
| 2022-02-07 | -78.57 | $9.72 | 59981 |
| 2022-02-04 | -81.25 | $9.72 | 2478 |
| 2022-02-03 | -81.25 | $9.72 | 126418 |
| 2022-02-02 | -100.00 | $9.69 | 100 |
| 2022-02-01 | -100.00 | $9.69 | 3178 |
| 2022-01-31 | -100.00 | $9.69 | 248 |
| 2022-01-28 | -100.00 | $9.69 | 372 |
| 2022-01-27 | -100.00 | $9.69 | 2942 |
| 2022-01-26 | -97.35 | $9.71 | 8309 |
| 2022-01-25 | -100.00 | $9.71 | 78 |
| 2022-01-24 | -100.00 | $9.71 | 7879 |
| 2022-01-21 | -100.00 | $9.74 | 9 |
| 2022-01-20 | -73.33 | $9.74 | 356 |
| 2022-01-19 | -60.00 | $9.76 | 4597 |
| 2022-01-18 | -53.33 | $9.77 | 3001 |
| 2022-01-14 | -40.00 | $9.79 | 218 |
| 2022-01-13 | -40.00 | $9.79 | 1 |
| 2022-01-12 | -40.00 | $9.79 | 230081 |
| 2022-01-11 | -40.00 | $9.79 | 500 |
| 2022-01-10 | -20.00 | $9.82 | 15127 |
| 2022-01-07 | 0.00 | $9.85 | 20288 |
| 2022-01-06 | -13.33 | $9.83 | 19644 |
| 2022-01-05 | 0.00 | $9.85 | 11845 |
| 2022-01-04 | -20.00 | $9.82 | 40 |
| 2022-01-03 | -20.00 | $9.82 | 29717 |
| 2021-12-31 | -46.67 | $9.78 | 8676 |
| 2021-12-30 | -53.33 | $9.77 | 50626 |
| 2021-12-29 | -46.67 | $9.78 | 61 |
| 2021-12-28 | -46.67 | $9.78 | 434 |
| 2021-12-27 | -53.33 | $9.77 | 14512 |
| 2021-12-23 | -66.67 | $9.75 | 150 |
| 2021-12-22 | -66.67 | $9.75 | 1204 |
| 2021-12-21 | -35.71 | $9.80 | 403 |
| 2021-12-20 | -28.57 | $9.81 | 6 |
| 2021-12-17 | -28.57 | $9.81 | 7915 |
| 2021-12-16 | -28.57 | $9.81 | 148011 |
| 2021-12-15 | -35.71 | $9.80 | 382708 |
| 2021-12-14 | -35.71 | $9.80 | 10710 |
| 2021-12-13 | -35.71 | $9.80 | 29484 |
| 2021-12-10 | -14.29 | $9.83 | 23282 |
| 2021-12-09 | 0.00 | $9.85 | 2470 |
| 2021-12-08 | -21.43 | $9.82 | 19984 |
| 2021-12-07 | -28.57 | $9.81 | 156109 |
| 2021-12-06 | -21.43 | $9.82 | 30230 |
| 2021-12-03 | -50.00 | $9.78 | 58648 |
| 2021-12-02 | -78.57 | $9.74 | 18143 |
| 2021-12-01 | -21.43 | $9.82 | 86499 |
| 2021-11-30 | -78.57 | $9.74 | 6978 |
| 2021-11-29 | -71.43 | $9.75 | 4171 |
| 2021-11-26 | -78.57 | $9.74 | 1655 |
| 2021-11-24 | -53.37 | $9.77 | 167614 |
| 2021-11-23 | -33.33 | $9.80 | 175367 |
| 2021-11-22 | -26.67 | $9.81 | 12501 |
| 2021-11-19 | -26.67 | $9.81 | 20559 |
| 2021-11-18 | -6.67 | $9.84 | 63887 |
| 2021-11-17 | -6.67 | $9.84 | 37875 |
| 2021-11-16 | 0.00 | $9.82 | 63764 |
| 2021-11-15 | -50.83 | $9.76 | 10 |
| 2021-11-12 | -50.83 | $9.76 | 243 |
| 2021-11-11 | -50.00 | $9.76 | 6465 |
| 2021-11-10 | -41.67 | $9.77 | 5565 |
| 2021-11-09 | -25.00 | $9.79 | 20338 |
| 2021-11-08 | -33.33 | $9.78 | 38187 |
| 2021-11-05 | -16.67 | $9.80 | 4271 |
| 2021-11-04 | 0.00 | $9.82 | 2313 |
| 2021-11-03 | 0.00 | $9.82 | 11610 |
| 2021-11-02 | 0.00 | $9.80 | 4687 |
| 2021-11-01 | 0.00 | $9.80 | 8149 |
| 2021-10-29 | 0.00 | $9.80 | 79191 |
| 2021-10-28 | 0.00 | $9.78 | 171218 |
| 2021-10-27 | 0.00 | $9.77 | 7247 |
| 2021-10-26 | 0.00 | $9.75 | 50212 |
| 2021-10-25 | 0.00 | $9.75 | 26091 |
| 2021-10-22 | 0.00 | $9.75 | 25134 |
| 2021-10-21 | -66.67 | $9.71 | — |
| 2021-10-20 | -50.00 | $9.71 | — |
| 2021-10-19 | -50.00 | $9.71 | 101182 |
| 2021-10-18 | -50.00 | $9.71 | 14 |
| 2021-10-15 | -50.00 | $9.71 | 12 |
| 2021-10-14 | -50.00 | $9.71 | 1351 |
| 2021-10-13 | -50.00 | $9.71 | 23 |
| 2021-10-12 | -50.00 | $9.71 | 2 |
| 2021-10-11 | -50.00 | $9.71 | 13 |
| 2021-10-08 | -50.00 | $9.71 | 7320 |
| 2021-10-07 | 0.00 | $9.73 | 19976 |
| 2021-10-06 | -33.33 | $9.71 | 15596 |
| 2021-10-05 | 0.00 | $9.73 | 882 |
| 2021-10-04 | -16.67 | $9.72 | 1068 |
| 2021-10-01 | -33.33 | $9.71 | 1690 |
| 2021-09-30 | -33.33 | $9.71 | 15785 |
| 2021-09-29 | -20.00 | $9.71 | 176 |
| 2021-09-28 | -40.00 | $9.69 | 7 |
| 2021-09-27 | -40.00 | $9.69 | 3282 |
| 2021-09-24 | -25.00 | $9.71 | 546 |
| 2021-09-23 | -26.81 | $9.70 | 8931 |
| 2021-09-22 | -26.81 | $9.70 | 244424 |
| 2021-09-21 | -35.75 | $9.69 | 1363 |
| 2021-09-20 | 0.00 | $9.73 | 2026 |
| 2021-09-17 | -23.67 | $9.71 | 44 |
| 2021-09-16 | -24.61 | $9.71 | 339003 |
| 2021-09-15 | -35.24 | $9.71 | 30793 |
| 2021-09-14 | -35.24 | $9.71 | 109007 |
| 2021-09-13 | -52.67 | $9.69 | 10254 |
| 2021-09-10 | -59.25 | $9.68 | 786 |
| 2021-09-09 | -56.92 | $9.69 | 1 |
| 2021-09-08 | -56.92 | $9.69 | — |
| 2021-09-07 | -56.92 | $9.69 | 60 |
| 2021-09-03 | -56.92 | $9.69 | 3 |
| 2021-09-02 | -56.92 | $9.69 | 2800 |
| 2021-09-01 | -56.92 | $9.69 | 1699 |
| 2021-08-31 | -86.88 | $9.64 | 3 |
| 2021-08-30 | -86.88 | $9.64 | 220 |
| 2021-08-27 | -92.87 | $9.63 | 90516 |
| 2021-08-26 | -92.87 | $9.63 | 1100 |
| 2021-08-25 | -80.77 | $9.66 | 4 |
| 2021-08-24 | -80.77 | $9.66 | 1002 |
| 2021-08-23 | -93.55 | $9.64 | 54968 |
| 2021-08-20 | -100.00 | $9.64 | 24897 |
| 2021-08-19 | -73.91 | $9.70 | 6710 |
| 2021-08-18 | -52.17 | $9.73 | 666 |
| 2021-08-17 | -21.74 | $9.76 | 413 |
| 2021-08-16 | -21.65 | $9.76 | 1457 |
| 2021-08-13 | -85.13 | $9.69 | 6 |
| 2021-08-12 | -85.13 | $9.69 | 454 |
| 2021-08-11 | 0.00 | $9.75 | 3 |
| 2021-08-10 | 0.00 | $9.75 | — |
| 2021-08-09 | 0.00 | $9.75 | 190 |
| 2021-08-06 | -64.71 | $9.70 | 3017 |
| 2021-08-05 | -5.88 | $9.75 | — |
| 2021-08-04 | -5.88 | $9.75 | 985 |
| 2021-08-03 | -38.46 | $9.75 | 19 |
| 2021-08-02 | -38.46 | $9.75 | 78 |
| 2021-07-30 | -38.46 | $9.75 | 205 |
| 2021-07-29 | -42.31 | $9.75 | — |
| 2021-07-28 | -42.31 | $9.75 | — |
| 2021-07-27 | -73.70 | $9.75 | 1403 |
| 2021-07-26 | -90.91 | $9.70 | 28 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
55.39
2025-04-30
Close Price
$6.43
Vol: 65437Average Directional Index - Detailed Analysis
Minimum
8.25
Average
33.81
Maximum
71.21
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2025-04-30 | 55.39 | $6.43 | 65437 |
| 2025-04-29 | 56.64 | $5.01 | — |
| 2025-04-28 | 55.75 | $5.01 | 100 |
| 2025-04-25 | 54.81 | $5.35 | — |
| 2025-04-24 | 53.89 | $5.35 | 4 |
| 2025-04-23 | 52.93 | $5.35 | — |
| 2025-04-22 | 51.91 | $5.35 | 200 |
| 2025-04-21 | 50.84 | $7.00 | — |
| 2025-04-17 | 50.09 | $7.00 | — |
| 2025-04-16 | 49.31 | $7.00 | 400 |
| 2025-04-15 | 48.48 | $6.00 | 500 |
| 2025-04-14 | 47.61 | $7.00 | 300 |
| 2025-04-11 | 46.98 | $9.00 | — |
| 2025-04-10 | 47.15 | $9.00 | — |
| 2025-04-09 | 47.33 | $9.00 | — |
| 2025-04-08 | 47.52 | $9.00 | — |
| 2025-04-07 | 47.72 | $9.00 | 158 |
| 2025-04-04 | 47.93 | $9.00 | — |
| 2025-04-03 | 48.15 | $9.00 | — |
| 2025-04-02 | 48.38 | $9.00 | 158 |
| 2025-04-01 | 48.62 | $9.00 | 158 |
| 2025-03-31 | 48.88 | $9.00 | — |
| 2025-03-28 | 49.15 | $9.00 | 158 |
| 2025-03-27 | 49.44 | $9.00 | 300 |
| 2025-03-26 | 49.74 | $15.00 | — |
| 2025-03-25 | 49.52 | $15.00 | — |
| 2025-03-24 | 49.30 | $15.00 | 300 |
| 2025-03-21 | 49.06 | $15.00 | — |
| 2025-03-20 | 48.81 | $15.00 | 300 |
| 2025-03-19 | 48.55 | $15.00 | 300 |
| 2025-03-18 | 48.27 | $15.00 | — |
| 2025-03-17 | 47.98 | $15.00 | — |
| 2025-03-14 | 47.67 | $15.00 | — |
| 2025-03-13 | 47.35 | $15.00 | — |
| 2025-03-12 | 47.01 | $15.00 | — |
| 2025-03-11 | 46.65 | $15.00 | 300 |
| 2025-03-10 | 46.27 | $15.00 | — |
| 2025-03-07 | 45.88 | $15.00 | 300 |
| 2025-03-06 | 45.46 | $10.10 | 300 |
| 2025-03-05 | 45.26 | $10.10 | 300 |
| 2025-03-04 | 45.05 | $10.10 | — |
| 2025-03-03 | 44.83 | $10.10 | 300 |
| 2025-02-28 | 44.60 | $11.69 | — |
| 2025-02-27 | 45.70 | $11.69 | 795 |
| 2025-02-26 | 46.86 | $11.69 | 800 |
| 2025-02-25 | 48.08 | $11.22 | 400 |
| 2025-02-24 | 48.69 | $11.70 | 70900 |
| 2025-02-21 | 47.44 | $11.59 | — |
| 2025-02-20 | 47.01 | $11.59 | — |
| 2025-02-19 | 46.55 | $11.59 | 1 |
| 2025-02-18 | 46.07 | $11.59 | — |
| 2025-02-14 | 45.56 | $11.59 | 1 |
| 2025-02-13 | 45.03 | $11.59 | 1 |
| 2025-02-12 | 44.47 | $11.59 | 1 |
| 2025-02-11 | 43.87 | $11.59 | 1 |
| 2025-02-10 | 43.25 | $11.59 | — |
| 2025-02-07 | 42.60 | $11.59 | — |
| 2025-02-06 | 41.91 | $11.59 | — |
| 2025-02-05 | 41.18 | $11.59 | 1 |
| 2025-02-04 | 40.42 | $11.59 | — |
| 2025-02-03 | 39.61 | $11.59 | 1 |
| 2025-01-31 | 38.76 | $11.59 | 1 |
| 2025-01-30 | 37.87 | $11.59 | — |
| 2025-01-29 | 36.93 | $11.59 | 1 |
| 2025-01-28 | 35.94 | $11.59 | 1 |
| 2025-01-27 | 34.90 | $11.59 | — |
| 2025-01-24 | 33.81 | $11.59 | — |
| 2025-01-23 | 32.66 | $11.59 | 5 |
| 2025-01-22 | 31.44 | $11.59 | — |
| 2025-01-21 | 30.17 | $11.59 | 300 |
| 2025-01-17 | 28.82 | $11.59 | 300 |
| 2025-01-16 | 27.41 | $11.59 | 300 |
| 2025-01-15 | 25.92 | $11.59 | 980 |
| 2025-01-14 | 24.35 | $11.22 | 393 |
| 2025-01-13 | 25.33 | $11.22 | 393 |
| 2025-01-10 | 26.37 | $11.22 | — |
| 2025-01-08 | 27.45 | $11.22 | — |
| 2025-01-07 | 28.60 | $11.22 | 393 |
| 2025-01-06 | 29.80 | $11.22 | — |
| 2025-01-03 | 31.07 | $11.22 | 393 |
| 2025-01-02 | 32.41 | $11.22 | 393 |
| 2024-12-31 | 33.81 | $11.22 | 393 |
| 2024-12-30 | 35.29 | $11.39 | — |
| 2024-12-27 | 34.15 | $11.39 | 10 |
| 2024-12-26 | 32.94 | $11.39 | 10 |
| 2024-12-24 | 31.67 | $11.39 | 10 |
| 2024-12-23 | 30.34 | $11.39 | 10 |
| 2024-12-20 | 28.93 | $11.39 | 10 |
| 2024-12-19 | 27.45 | $11.39 | 100 |
| 2024-12-18 | 25.90 | $11.39 | 100 |
| 2024-12-17 | 24.26 | $11.39 | 103 |
| 2024-12-16 | 22.53 | $11.29 | 3 |
| 2024-12-13 | 21.21 | $11.29 | — |
| 2024-12-12 | 19.83 | $11.29 | 3 |
| 2024-12-11 | 18.36 | $11.29 | 3 |
| 2024-12-10 | 16.82 | $11.29 | 100 |
| 2024-12-09 | 15.20 | $11.24 | 410 |
| 2024-12-06 | 13.76 | $11.09 | 152 |
| 2024-12-05 | 13.31 | $10.97 | 70 |
| 2024-12-04 | 13.64 | $10.97 | — |
| 2024-12-03 | 13.98 | $10.97 | 70 |
| 2024-12-02 | 14.34 | $10.97 | — |
| 2024-11-29 | 14.72 | $10.97 | — |
| 2024-11-27 | 15.12 | $10.97 | 70 |
| 2024-11-26 | 15.54 | $10.97 | 70 |
| 2024-11-25 | 15.98 | $10.97 | 70 |
| 2024-11-22 | 16.44 | $10.97 | — |
| 2024-11-21 | 16.93 | $10.97 | 150 |
| 2024-11-20 | 17.48 | $10.94 | 70 |
| 2024-11-19 | 17.68 | $10.94 | 70 |
| 2024-11-18 | 17.89 | $10.94 | 1 |
| 2024-11-15 | 18.11 | $10.94 | — |
| 2024-11-14 | 18.34 | $10.94 | — |
| 2024-11-13 | 18.58 | $10.94 | — |
| 2024-11-12 | 18.84 | $10.94 | 515 |
| 2024-11-11 | 19.11 | $11.10 | — |
| 2024-11-08 | 19.52 | $11.10 | — |
| 2024-11-07 | 19.94 | $11.10 | 100 |
| 2024-11-06 | 20.39 | $11.10 | 100 |
| 2024-11-05 | 20.86 | $11.10 | 100 |
| 2024-11-04 | 21.36 | $11.19 | — |
| 2024-11-01 | 21.04 | $11.19 | 100 |
| 2024-10-31 | 20.69 | $11.19 | 100 |
| 2024-10-30 | 20.33 | $11.19 | — |
| 2024-10-29 | 19.95 | $11.19 | 100 |
| 2024-10-28 | 19.55 | $11.19 | 100 |
| 2024-10-25 | 19.13 | $11.19 | — |
| 2024-10-24 | 18.68 | $11.19 | 100 |
| 2024-10-23 | 18.22 | $11.14 | — |
| 2024-10-22 | 17.94 | $11.14 | 1 |
| 2024-10-21 | 17.65 | $11.14 | — |
| 2024-10-18 | 17.34 | $11.14 | — |
| 2024-10-17 | 17.02 | $11.14 | — |
| 2024-10-16 | 16.68 | $11.14 | — |
| 2024-10-15 | 16.32 | $11.14 | — |
| 2024-10-14 | 15.95 | $11.14 | 4122 |
| 2024-10-11 | 15.55 | $11.05 | 6 |
| 2024-10-10 | 15.43 | $11.05 | 6 |
| 2024-10-09 | 15.29 | $11.05 | 1200 |
| 2024-10-08 | 15.15 | $11.05 | 1000 |
| 2024-10-07 | 15.01 | $11.05 | — |
| 2024-10-04 | 14.85 | $11.05 | 3656 |
| 2024-10-03 | 14.69 | $10.72 | — |
| 2024-10-02 | 15.36 | $10.72 | — |
| 2024-10-01 | 16.07 | $10.72 | — |
| 2024-09-30 | 16.82 | $10.72 | — |
| 2024-09-27 | 17.60 | $10.72 | — |
| 2024-09-26 | 18.43 | $10.72 | — |
| 2024-09-25 | 19.30 | $10.72 | — |
| 2024-09-24 | 20.22 | $10.72 | — |
| 2024-09-23 | 21.18 | $10.72 | 401 |
| 2024-09-20 | 22.20 | $10.81 | 1000 |
| 2024-09-19 | 23.24 | $10.99 | — |
| 2024-09-18 | 23.86 | $10.99 | — |
| 2024-09-17 | 24.51 | $10.99 | — |
| 2024-09-16 | 25.19 | $10.99 | 450 |
| 2024-09-13 | 25.90 | $10.51 | — |
| 2024-09-12 | 26.75 | $10.51 | — |
| 2024-09-11 | 27.64 | $10.51 | — |
| 2024-09-10 | 28.57 | $10.51 | — |
| 2024-09-09 | 29.56 | $10.51 | 1343 |
| 2024-09-06 | 30.60 | $11.05 | 458 |
| 2024-09-05 | 31.46 | $11.05 | 2069 |
| 2024-09-04 | 32.36 | $11.00 | — |
| 2024-09-03 | 33.05 | $11.00 | 13800 |
| 2024-08-30 | 33.78 | $10.76 | 500 |
| 2024-08-29 | 35.02 | $10.75 | — |
| 2024-08-28 | 36.35 | $10.75 | 600 |
| 2024-08-27 | 37.74 | $10.75 | 5000 |
| 2024-08-26 | 39.22 | $10.87 | 700 |
| 2024-08-23 | 40.49 | $10.50 | 1200 |
| 2024-08-22 | 42.61 | $10.91 | — |
| 2024-08-21 | 43.74 | $10.91 | 676 |
| 2024-08-20 | 44.94 | $10.85 | 5120 |
| 2024-08-19 | 46.20 | $11.08 | 200 |
| 2024-08-16 | 46.80 | $11.10 | — |
| 2024-08-15 | 47.36 | $11.10 | 1227 |
| 2024-08-14 | 47.96 | $11.18 | 800 |
| 2024-08-13 | 48.13 | $11.03 | 1300 |
| 2024-08-12 | 48.31 | $11.04 | 400 |
| 2024-08-09 | 48.74 | $11.04 | 300 |
| 2024-08-08 | 49.20 | $11.03 | 101 |
| 2024-08-07 | 49.69 | $11.04 | 101 |
| 2024-08-06 | 50.19 | $11.04 | 130 |
| 2024-08-05 | 50.70 | $11.03 | — |
| 2024-08-02 | 51.26 | $11.03 | — |
| 2024-08-01 | 51.84 | $11.03 | — |
| 2024-07-31 | 52.46 | $11.03 | — |
| 2024-07-30 | 53.11 | $11.03 | — |
| 2024-07-29 | 53.79 | $11.03 | 100 |
| 2024-07-26 | 54.51 | $11.04 | 600 |
| 2024-07-25 | 55.26 | $11.15 | 137 |
| 2024-07-24 | 55.84 | $11.03 | — |
| 2024-07-23 | 56.53 | $11.03 | 2511 |
| 2024-07-18 | 57.26 | $11.61 | 1 |
| 2024-07-16 | 56.91 | $11.61 | 1101 |
| 2024-07-15 | 56.55 | $11.18 | 1 |
| 2024-07-12 | 56.38 | $11.18 | 211 |
| 2024-07-05 | 56.20 | $11.44 | 502 |
| 2024-07-02 | 55.48 | $11.50 | 701 |
| 2024-06-25 | 54.59 | $11.67 | 180 |
| 2024-06-21 | 53.79 | $11.58 | 113 |
| 2024-06-20 | 52.99 | $12.00 | 1478 |
| 2024-06-18 | 52.14 | $11.95 | 809 |
| 2024-06-14 | 51.42 | $11.05 | 450 |
| 2024-06-13 | 51.12 | $11.13 | 546 |
| 2024-06-11 | 50.80 | $11.75 | 1246 |
| 2024-06-10 | 48.73 | $11.45 | 178 |
| 2024-06-07 | 46.64 | $11.50 | 11541 |
| 2024-06-06 | 44.45 | $11.08 | 3419 |
| 2024-06-05 | 42.47 | $11.03 | 3053 |
| 2024-06-04 | 40.39 | $11.02 | 5656 |
| 2024-06-03 | 38.32 | $11.01 | 9330 |
| 2024-05-31 | 36.14 | $11.96 | 33227 |
| 2024-05-30 | 33.85 | $10.80 | 2038 |
| 2024-05-28 | 33.61 | $10.51 | — |
| 2024-05-24 | 34.66 | $10.51 | — |
| 2024-05-23 | 35.76 | $10.51 | — |
| 2024-05-22 | 36.93 | $10.51 | 107 |
| 2024-05-21 | 38.15 | $10.51 | 100 |
| 2024-05-20 | 39.44 | $10.51 | 108 |
| 2024-05-17 | 40.79 | $10.51 | 102 |
| 2024-05-14 | 42.22 | $10.60 | 100 |
| 2024-05-13 | 44.42 | $10.51 | 100 |
| 2024-05-10 | 45.82 | $10.51 | 105 |
| 2024-05-09 | 47.30 | $10.51 | 102 |
| 2024-05-08 | 48.85 | $10.51 | 116 |
| 2024-05-07 | 50.48 | $10.53 | 118 |
| 2024-05-06 | 52.34 | $10.51 | 124 |
| 2024-04-25 | 54.10 | $10.38 | 5300 |
| 2024-04-24 | 55.96 | $10.63 | 100 |
| 2024-04-23 | 55.63 | $10.62 | 100 |
| 2024-04-22 | 55.35 | $10.62 | 100 |
| 2024-04-19 | 55.05 | $10.62 | 102 |
| 2024-04-18 | 54.73 | $10.62 | 103 |
| 2024-04-17 | 54.40 | $10.62 | 100 |
| 2024-04-16 | 54.05 | $10.62 | 107 |
| 2024-04-15 | 53.68 | $10.64 | 100 |
| 2024-04-12 | 52.90 | $10.63 | 100 |
| 2024-04-11 | 52.13 | $10.64 | 100 |
| 2024-04-10 | 51.12 | $10.64 | 102 |
| 2024-04-09 | 50.06 | $10.64 | 100 |
| 2024-04-08 | 48.94 | $10.63 | 511 |
| 2024-04-05 | 47.76 | $10.64 | 116 |
| 2024-04-04 | 46.93 | $10.61 | 400 |
| 2024-04-03 | 46.18 | $10.62 | 7 |
| 2024-03-26 | 45.20 | $10.62 | 200 |
| 2024-03-25 | 44.17 | $10.62 | 897 |
| 2024-03-22 | 43.09 | $10.62 | 608 |
| 2024-03-21 | 41.95 | $10.63 | 100 |
| 2024-03-19 | 41.49 | $10.64 | 200 |
| 2024-03-18 | 40.81 | $10.64 | 122 |
| 2024-03-15 | 40.09 | $10.61 | 6 |
| 2024-03-12 | 39.51 | $10.61 | 971 |
| 2024-03-11 | 38.89 | $10.67 | 3 |
| 2024-03-08 | 37.10 | $10.69 | 1430 |
| 2024-03-07 | 35.21 | $10.63 | 165 |
| 2024-03-04 | 33.43 | $10.63 | 15035 |
| 2024-03-01 | 31.57 | $10.62 | 13248 |
| 2024-02-29 | 29.60 | $10.55 | 20919 |
| 2024-02-28 | 27.77 | $10.55 | 1609 |
| 2024-02-27 | 25.84 | $10.54 | 12193 |
| 2024-02-26 | 23.81 | $10.38 | 5554 |
| 2024-02-23 | 22.72 | $10.32 | 121 |
| 2024-02-22 | 23.07 | $10.32 | 122 |
| 2024-02-21 | 23.44 | $10.32 | 106 |
| 2024-02-20 | 23.83 | $10.32 | — |
| 2024-02-16 | 24.24 | $10.32 | — |
| 2024-02-15 | 24.67 | $10.32 | — |
| 2024-02-14 | 25.13 | $10.32 | — |
| 2024-02-13 | 25.61 | $10.32 | — |
| 2024-02-12 | 26.11 | $10.32 | 169 |
| 2024-02-09 | 26.64 | $10.32 | 118 |
| 2024-02-08 | 27.20 | $10.39 | 262 |
| 2024-02-07 | 26.29 | $10.39 | 117 |
| 2024-02-06 | 25.33 | $10.31 | — |
| 2024-02-05 | 25.31 | $10.31 | — |
| 2024-02-02 | 25.29 | $10.31 | 665 |
| 2024-02-01 | 25.27 | $10.33 | — |
| 2024-01-31 | 24.74 | $10.33 | — |
| 2024-01-30 | 24.17 | $10.33 | — |
| 2024-01-29 | 23.57 | $10.33 | 300 |
| 2024-01-26 | 22.94 | $10.33 | — |
| 2024-01-25 | 22.28 | $10.33 | 810 |
| 2024-01-24 | 21.58 | $10.40 | 856 |
| 2024-01-23 | 19.05 | $10.35 | — |
| 2024-01-22 | 16.72 | $10.35 | — |
| 2024-01-19 | 14.26 | $10.35 | 6854 |
| 2024-01-18 | 11.67 | $10.37 | — |
| 2024-01-17 | 10.59 | $10.37 | — |
| 2024-01-16 | 9.45 | $10.37 | 1427 |
| 2024-01-12 | 8.25 | $10.32 | — |
| 2024-01-11 | 8.38 | $10.32 | 652 |
| 2024-01-10 | 8.51 | $10.33 | — |
| 2024-01-09 | 8.66 | $10.33 | 7709 |
| 2024-01-08 | 8.81 | $10.32 | — |
| 2024-01-05 | 9.24 | $10.32 | — |
| 2024-01-04 | 9.69 | $10.32 | 546 |
| 2024-01-03 | 10.17 | $10.33 | — |
| 2024-01-02 | 10.05 | $10.33 | 145 |
| 2023-12-29 | 9.92 | $10.33 | — |
| 2023-12-28 | 9.78 | $10.33 | — |
| 2023-12-27 | 9.64 | $10.33 | 6928 |
| 2023-12-26 | 9.49 | $10.30 | — |
| 2023-12-22 | 9.81 | $10.30 | — |
| 2023-12-21 | 10.16 | $10.30 | — |
| 2023-12-20 | 10.52 | $10.30 | 1728 |
| 2023-12-19 | 10.90 | $10.30 | — |
| 2023-12-18 | 11.30 | $10.30 | 5741 |
| 2023-12-15 | 11.72 | $10.31 | 1206 |
| 2023-12-14 | 12.27 | $10.31 | — |
| 2023-12-13 | 12.86 | $10.31 | — |
| 2023-12-12 | 13.47 | $10.31 | 2608 |
| 2023-12-11 | 14.12 | $10.32 | 12606 |
| 2023-12-08 | 14.59 | $10.33 | — |
| 2023-12-07 | 14.87 | $10.33 | 5807 |
| 2023-12-06 | 15.17 | $10.32 | 3004 |
| 2023-12-05 | 15.48 | $10.33 | 100 |
| 2023-12-04 | 15.62 | $10.33 | 113 |
| 2023-12-01 | 15.76 | $10.33 | — |
| 2023-11-30 | 15.91 | $10.33 | — |
| 2023-11-29 | 16.06 | $10.33 | — |
| 2023-11-28 | 16.22 | $10.33 | — |
| 2023-11-27 | 16.40 | $10.33 | 100 |
| 2023-11-24 | 16.58 | $10.33 | — |
| 2023-11-22 | 16.77 | $10.33 | 18327 |
| 2023-11-21 | 16.97 | $10.33 | 1337 |
| 2023-11-20 | 17.18 | $10.33 | — |
| 2023-11-17 | 17.50 | $10.33 | 360 |
| 2023-11-16 | 17.83 | $10.33 | 15514 |
| 2023-11-15 | 18.18 | $10.32 | — |
| 2023-11-14 | 18.73 | $10.32 | — |
| 2023-11-13 | 19.30 | $10.32 | — |
| 2023-11-10 | 19.91 | $10.32 | 1448 |
| 2023-11-09 | 20.54 | $10.37 | 1401 |
| 2023-11-08 | 20.75 | $10.33 | 107 |
| 2023-11-07 | 21.25 | $10.37 | — |
| 2023-11-06 | 21.39 | $10.37 | 10613 |
| 2023-11-03 | 21.54 | $10.32 | — |
| 2023-11-02 | 22.28 | $10.32 | — |
| 2023-11-01 | 23.07 | $10.32 | — |
| 2023-10-31 | 23.90 | $10.32 | 884 |
| 2023-10-30 | 24.77 | $10.36 | — |
| 2023-10-27 | 25.35 | $10.36 | — |
| 2023-10-26 | 25.96 | $10.36 | 5017 |
| 2023-10-25 | 26.60 | $10.36 | — |
| 2023-10-24 | 27.27 | $10.36 | 5192 |
| 2023-10-23 | 27.99 | $10.33 | — |
| 2023-10-20 | 29.13 | $10.33 | 3260 |
| 2023-10-19 | 30.34 | $10.33 | — |
| 2023-10-18 | 31.55 | $10.33 | 236 |
| 2023-10-17 | 32.83 | $10.35 | 2550 |
| 2023-10-16 | 34.17 | $10.32 | 4476 |
| 2023-10-13 | 35.58 | $10.35 | 7047 |
| 2023-10-12 | 37.06 | $10.38 | 13800 |
| 2023-10-11 | 38.36 | $10.55 | 5732 |
| 2023-10-10 | 38.60 | $10.58 | 5069 |
| 2023-10-09 | 38.64 | $10.59 | 4501 |
| 2023-10-06 | 38.60 | $10.60 | — |
| 2023-10-05 | 38.50 | $10.60 | 1868 |
| 2023-10-04 | 38.39 | $10.59 | 5248 |
| 2023-10-03 | 38.27 | $10.61 | 2334 |
| 2023-10-02 | 38.26 | $10.61 | 971 |
| 2023-09-29 | 38.24 | $10.61 | 600 |
| 2023-09-28 | 38.22 | $10.61 | 5985 |
| 2023-09-27 | 38.20 | $10.61 | 827 |
| 2023-09-26 | 38.20 | $10.65 | 18257 |
| 2023-09-25 | 38.20 | $10.60 | 1998 |
| 2023-09-22 | 38.31 | $10.60 | 593 |
| 2023-09-21 | 38.38 | $10.60 | 3909 |
| 2023-09-20 | 38.46 | $10.60 | 13335 |
| 2023-09-19 | 38.51 | $10.61 | 7527 |
| 2023-09-18 | 38.56 | $10.65 | 22085 |
| 2023-09-15 | 38.62 | $10.58 | 1311 |
| 2023-09-14 | 39.28 | $10.65 | 20521 |
| 2023-09-13 | 39.97 | $10.55 | 95690 |
| 2023-09-12 | 41.49 | $10.70 | 6957 |
| 2023-09-11 | 41.79 | $10.68 | 7448 |
| 2023-09-08 | 42.16 | $10.68 | 1956 |
| 2023-09-07 | 41.65 | $10.52 | 443 |
| 2023-09-06 | 41.43 | $10.50 | 2866 |
| 2023-09-05 | 41.20 | $10.45 | 422 |
| 2023-09-01 | 41.44 | $10.59 | 1401 |
| 2023-08-31 | 41.69 | $10.65 | 4379 |
| 2023-08-30 | 41.17 | $10.65 | 1905 |
| 2023-08-29 | 39.55 | $10.60 | 781 |
| 2023-08-28 | 38.57 | $10.36 | — |
| 2023-08-25 | 38.43 | $10.36 | — |
| 2023-08-24 | 38.29 | $10.36 | — |
| 2023-08-23 | 38.14 | $10.36 | — |
| 2023-08-22 | 37.98 | $10.36 | 101 |
| 2023-08-21 | 37.82 | $10.45 | 401 |
| 2023-08-18 | 37.64 | $10.34 | 175 |
| 2023-08-17 | 37.96 | $10.34 | 175 |
| 2023-08-16 | 38.29 | $10.34 | — |
| 2023-08-15 | 38.63 | $10.34 | — |
| 2023-08-14 | 39.00 | $10.34 | — |
| 2023-08-11 | 39.38 | $10.34 | 175 |
| 2023-08-10 | 39.79 | $10.32 | 184 |
| 2023-08-09 | 40.29 | $10.39 | 175 |
| 2023-08-08 | 40.28 | $10.36 | — |
| 2023-08-07 | 40.38 | $10.36 | 3064 |
| 2023-08-04 | 40.48 | $10.41 | — |
| 2023-08-03 | 40.21 | $10.41 | 100 |
| 2023-08-02 | 39.92 | $10.41 | 100 |
| 2023-08-01 | 39.62 | $10.41 | 1921 |
| 2023-07-31 | 39.30 | $10.44 | — |
| 2023-07-28 | 38.76 | $10.44 | — |
| 2023-07-27 | 38.20 | $10.44 | — |
| 2023-07-26 | 37.60 | $10.44 | 1274 |
| 2023-07-25 | 36.97 | $10.42 | 1008 |
| 2023-07-24 | 36.36 | $10.27 | — |
| 2023-07-21 | 36.02 | $10.27 | 101 |
| 2023-07-20 | 35.65 | $10.27 | 3284 |
| 2023-07-19 | 35.27 | $10.22 | — |
| 2023-07-18 | 35.38 | $10.22 | 2276 |
| 2023-07-17 | 35.49 | $10.14 | — |
| 2023-07-14 | 36.11 | $10.14 | 100 |
| 2023-07-13 | 36.75 | $10.14 | — |
| 2023-07-12 | 37.44 | $10.14 | 1083 |
| 2023-07-11 | 38.15 | $10.45 | — |
| 2023-07-10 | 37.29 | $10.45 | — |
| 2023-07-07 | 36.37 | $10.45 | — |
| 2023-07-06 | 35.41 | $10.45 | — |
| 2023-07-05 | 34.40 | $10.45 | 5530 |
| 2023-07-03 | 33.34 | $10.50 | — |
| 2023-06-30 | 32.73 | $10.50 | — |
| 2023-06-29 | 32.10 | $10.50 | — |
| 2023-06-28 | 31.42 | $10.50 | 2501 |
| 2023-06-27 | 30.72 | $10.44 | 300 |
| 2023-06-26 | 30.95 | $10.44 | — |
| 2023-06-23 | 31.20 | $10.44 | — |
| 2023-06-22 | 31.46 | $10.44 | — |
| 2023-06-21 | 31.73 | $10.44 | 456 |
| 2023-06-20 | 32.03 | $10.70 | 850 |
| 2023-06-16 | 30.97 | $10.13 | 606 |
| 2023-06-15 | 31.65 | $10.15 | — |
| 2023-06-14 | 32.21 | $10.15 | — |
| 2023-06-13 | 32.80 | $10.15 | — |
| 2023-06-12 | 33.43 | $10.15 | — |
| 2023-06-09 | 34.09 | $10.15 | — |
| 2023-06-08 | 34.78 | $10.15 | 4298 |
| 2023-06-07 | 35.51 | $10.11 | — |
| 2023-06-06 | 36.43 | $10.11 | 235 |
| 2023-06-05 | 37.40 | $10.13 | 101 |
| 2023-06-02 | 38.32 | $10.11 | 101 |
| 2023-06-01 | 39.35 | $10.18 | — |
| 2023-05-31 | 40.07 | $10.18 | — |
| 2023-05-30 | 40.84 | $10.18 | — |
| 2023-05-26 | 41.64 | $10.18 | — |
| 2023-05-24 | 42.48 | $10.18 | 201 |
| 2023-05-23 | 43.37 | $10.11 | — |
| 2023-05-22 | 44.49 | $10.11 | 278 |
| 2023-05-19 | 45.67 | $10.12 | 470 |
| 2023-05-18 | 46.87 | $10.11 | 107 |
| 2023-05-17 | 48.16 | $10.42 | 624 |
| 2023-05-16 | 48.18 | $10.50 | — |
| 2023-05-15 | 47.78 | $10.50 | 766 |
| 2023-05-12 | 47.35 | $10.12 | — |
| 2023-05-11 | 47.63 | $10.12 | 103 |
| 2023-05-10 | 47.92 | $10.11 | — |
| 2023-05-09 | 48.25 | $10.11 | — |
| 2023-05-08 | 48.59 | $10.11 | — |
| 2023-05-05 | 48.95 | $10.11 | 132 |
| 2023-05-04 | 49.34 | $10.20 | — |
| 2023-05-03 | 49.32 | $10.20 | — |
| 2023-05-02 | 49.31 | $10.20 | — |
| 2023-05-01 | 49.29 | $10.20 | — |
| 2023-04-28 | 49.27 | $10.20 | — |
| 2023-04-27 | 49.25 | $10.20 | 109 |
| 2023-04-26 | 49.23 | $10.40 | 106 |
| 2023-04-25 | 48.42 | $10.07 | — |
| 2023-04-24 | 47.92 | $10.07 | — |
| 2023-04-21 | 47.38 | $10.07 | 691 |
| 2023-04-20 | 46.82 | $10.10 | — |
| 2023-04-19 | 46.11 | $10.10 | — |
| 2023-04-18 | 45.35 | $10.10 | 2300 |
| 2023-04-17 | 44.56 | $10.16 | — |
| 2023-04-14 | 44.16 | $10.16 | — |
| 2023-04-13 | 43.73 | $10.16 | 4046 |
| 2023-04-12 | 43.29 | $10.16 | — |
| 2023-04-11 | 42.84 | $10.16 | 1653 |
| 2023-04-10 | 42.37 | $10.13 | 21491 |
| 2023-04-06 | 41.87 | $10.08 | 113 |
| 2023-04-05 | 42.82 | $10.06 | 106 |
| 2023-04-04 | 43.86 | $10.15 | 451 |
| 2023-04-03 | 44.62 | $10.08 | — |
| 2023-03-31 | 45.58 | $10.08 | — |
| 2023-03-30 | 46.58 | $10.08 | 185 |
| 2023-03-29 | 47.63 | $10.19 | — |
| 2023-03-28 | 48.37 | $10.19 | 3498 |
| 2023-03-27 | 49.14 | $10.16 | — |
| 2023-03-24 | 50.00 | $10.16 | 212 |
| 2023-03-23 | 50.91 | $10.34 | 3550 |
| 2023-03-22 | 51.29 | $10.39 | 100 |
| 2023-03-21 | 51.82 | $10.09 | — |
| 2023-03-20 | 52.83 | $10.09 | 1891 |
| 2023-03-17 | 53.90 | $10.01 | — |
| 2023-03-16 | 55.15 | $10.01 | 189 |
| 2023-03-15 | 56.47 | $10.02 | 346 |
| 2023-03-14 | 57.84 | $10.41 | — |
| 2023-03-13 | 58.00 | $10.41 | — |
| 2023-03-10 | 58.17 | $10.41 | — |
| 2023-03-09 | 58.35 | $10.41 | 1012 |
| 2023-03-08 | 58.54 | $10.13 | 2804 |
| 2023-03-07 | 59.00 | $10.16 | 10 |
| 2023-03-06 | 59.25 | $10.16 | 413 |
| 2023-03-03 | 59.52 | $10.10 | 156 |
| 2023-03-02 | 59.86 | $10.00 | 213 |
| 2023-03-01 | 60.31 | $10.36 | 7360 |
| 2023-02-28 | 60.49 | $10.56 | 17848 |
| 2023-02-27 | 60.68 | $10.30 | 1013 |
| 2023-02-24 | 61.08 | $10.38 | 605 |
| 2023-02-23 | 60.53 | $10.18 | 634 |
| 2023-02-22 | 60.06 | $10.16 | 3261 |
| 2023-02-21 | 59.57 | $10.46 | 10677 |
| 2023-02-17 | 59.06 | $10.06 | 15765 |
| 2023-02-16 | 59.09 | $10.09 | 538 |
| 2023-02-15 | 59.34 | $10.09 | 2927 |
| 2023-02-14 | 59.61 | $10.11 | 271 |
| 2023-02-13 | 59.66 | $10.15 | 327 |
| 2023-02-10 | 59.58 | $10.20 | 26799 |
| 2023-02-09 | 59.49 | $10.30 | 830 |
| 2023-02-08 | 59.57 | $10.39 | 10 |
| 2023-02-07 | 58.61 | $10.39 | 695 |
| 2023-02-06 | 57.61 | $10.56 | 23040 |
| 2023-02-03 | 56.56 | $10.30 | 1023 |
| 2023-02-02 | 55.45 | $10.56 | 602 |
| 2023-02-01 | 54.62 | $10.33 | 13354 |
| 2023-01-31 | 53.76 | $10.26 | 163 |
| 2023-01-30 | 53.31 | $10.26 | 2254 |
| 2023-01-27 | 52.84 | $10.19 | 20 |
| 2023-01-26 | 52.44 | $10.19 | 15038 |
| 2023-01-25 | 52.01 | $10.33 | 526 |
| 2023-01-24 | 50.84 | $10.20 | 21011 |
| 2023-01-23 | 49.62 | $10.19 | 11345 |
| 2023-01-20 | 48.35 | $10.20 | 1704 |
| 2023-01-19 | 47.17 | $10.13 | 5937 |
| 2023-01-18 | 45.92 | $10.18 | 23930 |
| 2023-01-17 | 44.61 | $10.32 | 18658 |
| 2023-01-13 | 43.52 | $10.30 | 14928 |
| 2023-01-12 | 42.06 | $10.15 | 21930 |
| 2023-01-11 | 40.70 | $10.15 | 38348 |
| 2023-01-10 | 39.27 | $10.15 | 5161 |
| 2023-01-09 | 37.98 | $10.25 | 8419 |
| 2023-01-06 | 35.89 | $10.23 | 9976 |
| 2023-01-05 | 33.70 | $10.13 | 46159 |
| 2023-01-04 | 31.92 | $10.05 | 1010 |
| 2023-01-03 | 30.84 | $10.05 | 31576 |
| 2022-12-30 | 29.71 | $10.12 | 26055 |
| 2022-12-29 | 28.53 | $10.01 | 60374 |
| 2022-12-28 | 25.95 | $10.07 | 44650 |
| 2022-12-27 | 23.22 | $9.98 | 28480 |
| 2022-12-23 | 21.75 | $9.98 | 446 |
| 2022-12-22 | 22.56 | $9.96 | 497 |
| 2022-12-21 | 22.75 | $10.04 | 12 |
| 2022-12-20 | 22.65 | $10.04 | 2 |
| 2022-12-19 | 22.55 | $10.04 | 90 |
| 2022-12-16 | 22.45 | $10.04 | — |
| 2022-12-15 | 22.34 | $10.04 | 7 |
| 2022-12-14 | 22.22 | $10.04 | 8987 |
| 2022-12-13 | 22.10 | $10.04 | 233 |
| 2022-12-12 | 22.66 | $10.05 | 123 |
| 2022-12-09 | 22.91 | $10.05 | 6931 |
| 2022-12-08 | 23.18 | $10.05 | 27330 |
| 2022-12-07 | 23.47 | $10.05 | 933 |
| 2022-12-06 | 23.77 | $10.05 | 16109 |
| 2022-12-05 | 24.09 | $10.04 | 329 |
| 2022-12-02 | 24.53 | $10.04 | 11352 |
| 2022-12-01 | 24.99 | $10.04 | 150094 |
| 2022-11-30 | 25.47 | $10.02 | 3.2M |
| 2022-11-29 | 26.36 | $10.02 | 9854 |
| 2022-11-28 | 27.51 | $10.02 | 301458 |
| 2022-11-25 | 28.71 | $10.02 | 3 |
| 2022-11-23 | 29.76 | $10.02 | 1937 |
| 2022-11-22 | 30.86 | $10.01 | 1280 |
| 2022-11-21 | 30.76 | $10.01 | 610 |
| 2022-11-18 | 30.64 | $10.02 | — |
| 2022-11-17 | 29.92 | $10.02 | 500180 |
| 2022-11-16 | 29.16 | $10.02 | 797810 |
| 2022-11-15 | 28.36 | $10.03 | 1.0M |
| 2022-11-14 | 27.52 | $9.99 | 1.0M |
| 2022-11-11 | 27.12 | $10.01 | 87 |
| 2022-11-10 | 26.09 | $10.01 | 2.6M |
| 2022-11-09 | 25.00 | $9.90 | — |
| 2022-11-08 | 25.90 | $9.90 | 12 |
| 2022-11-07 | 26.84 | $9.90 | 99170 |
| 2022-11-04 | 27.83 | $9.92 | 26 |
| 2022-11-03 | 28.14 | $9.92 | 233648 |
| 2022-11-02 | 28.48 | $9.92 | 905 |
| 2022-11-01 | 28.00 | $9.92 | 21609 |
| 2022-10-31 | 27.49 | $9.90 | 6490 |
| 2022-10-28 | 27.40 | $9.88 | 8900 |
| 2022-10-27 | 27.30 | $9.90 | 100 |
| 2022-10-26 | 26.27 | $9.89 | 2000 |
| 2022-10-25 | 25.37 | $9.88 | — |
| 2022-10-24 | 24.64 | $9.88 | 2100 |
| 2022-10-21 | 23.87 | $9.89 | — |
| 2022-10-20 | 22.57 | $9.89 | — |
| 2022-10-19 | 21.20 | $9.89 | 506616 |
| 2022-10-18 | 19.75 | $9.88 | 1551 |
| 2022-10-17 | 18.23 | $9.88 | 400949 |
| 2022-10-14 | 16.78 | $9.86 | 2 |
| 2022-10-13 | 16.07 | $9.86 | 270102 |
| 2022-10-12 | 15.33 | $9.85 | — |
| 2022-10-11 | 14.80 | $9.85 | 69000 |
| 2022-10-10 | 14.24 | $9.83 | — |
| 2022-10-07 | 14.21 | $9.83 | 10 |
| 2022-10-06 | 14.17 | $9.83 | 200 |
| 2022-10-05 | 14.13 | $9.83 | — |
| 2022-10-04 | 14.10 | $9.83 | 13484 |
| 2022-10-03 | 14.06 | $9.83 | 39264 |
| 2022-09-30 | 14.01 | $9.82 | 90702 |
| 2022-09-29 | 14.49 | $9.80 | 973 |
| 2022-09-28 | 14.89 | $9.80 | — |
| 2022-09-27 | 15.32 | $9.80 | 50 |
| 2022-09-26 | 15.77 | $9.80 | 343 |
| 2022-09-23 | 16.24 | $9.80 | 2 |
| 2022-09-22 | 16.74 | $9.80 | 2567 |
| 2022-09-21 | 17.26 | $9.80 | 57714 |
| 2022-09-20 | 17.81 | $9.81 | 50260 |
| 2022-09-19 | 18.39 | $9.84 | 100 |
| 2022-09-16 | 18.89 | $9.81 | 493 |
| 2022-09-15 | 19.73 | $9.81 | 122319 |
| 2022-09-14 | 20.62 | $9.79 | — |
| 2022-09-13 | 20.31 | $9.79 | 55380 |
| 2022-09-12 | 19.99 | $9.79 | 94021 |
| 2022-09-09 | 19.66 | $9.78 | 18799 |
| 2022-09-08 | 18.16 | $9.80 | 1700 |
| 2022-09-07 | 17.34 | $9.81 | 12520 |
| 2022-09-06 | 16.73 | $9.81 | 3 |
| 2022-09-02 | 16.09 | $9.81 | 51 |
| 2022-09-01 | 15.41 | $9.81 | 300 |
| 2022-08-31 | 14.70 | $9.81 | 200 |
| 2022-08-30 | 14.18 | $9.81 | 49957 |
| 2022-08-29 | 13.63 | $9.81 | 3841 |
| 2022-08-26 | 13.06 | $9.83 | 2 |
| 2022-08-25 | 13.20 | $9.83 | 2154 |
| 2022-08-24 | 13.34 | $9.83 | 9793 |
| 2022-08-23 | 13.50 | $9.86 | 432 |
| 2022-08-22 | 12.63 | $9.84 | 848 |
| 2022-08-19 | 12.36 | $9.83 | 3204 |
| 2022-08-18 | 12.07 | $9.85 | 1567 |
| 2022-08-17 | 11.94 | $9.83 | 501077 |
| 2022-08-16 | 12.39 | $9.83 | 10004 |
| 2022-08-15 | 12.87 | $9.86 | 222 |
| 2022-08-12 | 11.69 | $9.83 | 13745 |
| 2022-08-11 | 11.87 | $9.83 | 253302 |
| 2022-08-10 | 12.06 | $9.83 | 40 |
| 2022-08-09 | 11.43 | $9.83 | 212 |
| 2022-08-08 | 10.78 | $9.82 | 10663 |
| 2022-08-05 | 10.69 | $9.81 | — |
| 2022-08-04 | 11.15 | $9.81 | 55 |
| 2022-08-03 | 11.63 | $9.81 | 9112 |
| 2022-08-02 | 12.14 | $9.81 | 61 |
| 2022-08-01 | 12.68 | $9.81 | 2 |
| 2022-07-29 | 13.24 | $9.81 | 121 |
| 2022-07-28 | 13.84 | $9.81 | 2 |
| 2022-07-27 | 14.46 | $9.81 | 25000 |
| 2022-07-26 | 15.12 | $9.81 | 25063 |
| 2022-07-25 | 15.82 | $9.80 | — |
| 2022-07-22 | 15.92 | $9.80 | — |
| 2022-07-21 | 16.03 | $9.80 | — |
| 2022-07-20 | 16.15 | $9.80 | 5605 |
| 2022-07-19 | 16.28 | $9.80 | — |
| 2022-07-18 | 16.41 | $9.80 | 30 |
| 2022-07-15 | 16.54 | $9.80 | 100 |
| 2022-07-14 | 16.69 | $9.80 | 3288 |
| 2022-07-13 | 16.84 | $9.79 | 2 |
| 2022-07-12 | 16.50 | $9.79 | — |
| 2022-07-11 | 16.14 | $9.79 | 5112 |
| 2022-07-08 | 15.77 | $9.79 | 6511 |
| 2022-07-07 | 15.37 | $9.80 | 100 |
| 2022-07-06 | 15.59 | $9.80 | 227 |
| 2022-07-05 | 15.82 | $9.80 | 633 |
| 2022-07-01 | 16.06 | $9.80 | 400286 |
| 2022-06-30 | 16.65 | $9.79 | 200 |
| 2022-06-29 | 16.87 | $9.79 | — |
| 2022-06-28 | 16.88 | $9.79 | 9 |
| 2022-06-27 | 16.90 | $9.79 | 5479 |
| 2022-06-24 | 16.91 | $9.78 | 32 |
| 2022-06-23 | 17.22 | $9.78 | 132817 |
| 2022-06-22 | 17.54 | $9.78 | 407 |
| 2022-06-21 | 17.88 | $9.82 | 16 |
| 2022-06-17 | 18.02 | $9.82 | 292649 |
| 2022-06-16 | 18.17 | $9.77 | 2 |
| 2022-06-15 | 17.69 | $9.77 | 540 |
| 2022-06-14 | 17.19 | $9.77 | 5548 |
| 2022-06-13 | 16.66 | $9.77 | 600002 |
| 2022-06-10 | 16.11 | $9.77 | — |
| 2022-06-09 | 15.52 | $9.77 | 1 |
| 2022-06-08 | 14.91 | $9.77 | 1.3M |
| 2022-06-07 | 14.26 | $9.78 | 4224 |
| 2022-06-06 | 13.87 | $9.79 | 11 |
| 2022-06-03 | 13.77 | $9.79 | 1 |
| 2022-06-02 | 13.66 | $9.79 | 374 |
| 2022-06-01 | 13.56 | $9.79 | 130647 |
| 2022-05-31 | 13.44 | $9.78 | 2 |
| 2022-05-27 | 12.91 | $9.78 | — |
| 2022-05-26 | 12.36 | $9.78 | — |
| 2022-05-25 | 11.77 | $9.78 | 107212 |
| 2022-05-24 | 11.16 | $9.78 | 11 |
| 2022-05-23 | 11.26 | $9.78 | 7417 |
| 2022-05-20 | 11.37 | $9.77 | 100 |
| 2022-05-19 | 11.66 | $9.77 | — |
| 2022-05-18 | 11.96 | $9.77 | — |
| 2022-05-17 | 12.28 | $9.77 | 2 |
| 2022-05-16 | 12.61 | $9.77 | — |
| 2022-05-13 | 12.97 | $9.77 | — |
| 2022-05-12 | 13.34 | $9.77 | 6 |
| 2022-05-11 | 13.73 | $9.77 | 35 |
| 2022-05-10 | 14.14 | $9.77 | 4988 |
| 2022-05-09 | 14.57 | $9.79 | 376530 |
| 2022-05-06 | 14.47 | $9.79 | 11 |
| 2022-05-05 | 14.58 | $9.79 | 3758 |
| 2022-05-04 | 14.70 | $9.82 | 163 |
| 2022-05-03 | 13.89 | $9.81 | 104 |
| 2022-05-02 | 13.23 | $9.81 | 11801 |
| 2022-04-29 | 12.53 | $9.80 | — |
| 2022-04-28 | 12.00 | $9.80 | — |
| 2022-04-27 | 11.43 | $9.80 | 1200 |
| 2022-04-26 | 10.84 | $9.80 | 34 |
| 2022-04-25 | 10.21 | $9.80 | 99163 |
| 2022-04-22 | 9.55 | $9.80 | 1314 |
| 2022-04-21 | 9.39 | $9.82 | 2431 |
| 2022-04-20 | 9.21 | $9.79 | 446 |
| 2022-04-19 | 9.64 | $9.79 | 305629 |
| 2022-04-18 | 10.10 | $9.82 | 511 |
| 2022-04-14 | 9.56 | $9.81 | 15144 |
| 2022-04-13 | 9.19 | $9.78 | 861 |
| 2022-04-12 | 9.50 | $9.78 | 452502 |
| 2022-04-11 | 9.81 | $9.77 | — |
| 2022-04-08 | 10.26 | $9.77 | 736 |
| 2022-04-07 | 10.73 | $9.78 | 100 |
| 2022-04-06 | 10.85 | $9.77 | 208 |
| 2022-04-05 | 11.22 | $9.78 | 3988 |
| 2022-04-04 | 11.61 | $9.78 | 2692 |
| 2022-04-01 | 12.02 | $9.77 | 420877 |
| 2022-03-31 | 12.52 | $9.77 | — |
| 2022-03-30 | 13.05 | $9.77 | 292 |
| 2022-03-29 | 13.60 | $9.79 | 765 |
| 2022-03-28 | 14.02 | $9.80 | 106123 |
| 2022-03-25 | 14.47 | $9.77 | 3366 |
| 2022-03-24 | 14.89 | $9.78 | 2136 |
| 2022-03-23 | 15.34 | $9.80 | 646 |
| 2022-03-22 | 15.85 | $9.77 | 6558 |
| 2022-03-21 | 16.28 | $9.78 | 9470 |
| 2022-03-18 | 16.74 | $9.78 | 7825 |
| 2022-03-17 | 17.44 | $9.76 | 101013 |
| 2022-03-16 | 17.67 | $9.76 | 33807 |
| 2022-03-15 | 17.92 | $9.74 | 9621 |
| 2022-03-14 | 17.93 | $9.75 | 6717 |
| 2022-03-11 | 18.70 | $9.75 | 3199 |
| 2022-03-10 | 19.60 | $9.73 | 270073 |
| 2022-03-09 | 20.27 | $9.75 | 300 |
| 2022-03-08 | 21.17 | $9.74 | 504 |
| 2022-03-07 | 22.17 | $9.75 | 287 |
| 2022-03-04 | 23.17 | $9.75 | 232 |
| 2022-03-03 | 24.23 | $9.74 | 230892 |
| 2022-03-02 | 25.41 | $9.75 | — |
| 2022-03-01 | 26.71 | $9.75 | 223459 |
| 2022-02-28 | 28.08 | $9.71 | 1151 |
| 2022-02-25 | 27.89 | $9.70 | — |
| 2022-02-24 | 27.26 | $9.70 | 6 |
| 2022-02-23 | 26.61 | $9.70 | 39093 |
| 2022-02-22 | 25.92 | $9.71 | 19 |
| 2022-02-18 | 25.37 | $9.71 | 2088 |
| 2022-02-17 | 24.79 | $9.71 | 51525 |
| 2022-02-16 | 24.17 | $9.70 | 1020 |
| 2022-02-15 | 23.53 | $9.72 | 5 |
| 2022-02-14 | 23.17 | $9.72 | 6408 |
| 2022-02-11 | 22.80 | $9.71 | — |
| 2022-02-10 | 22.57 | $9.71 | 120700 |
| 2022-02-09 | 22.33 | $9.72 | 50 |
| 2022-02-08 | 22.24 | $9.72 | — |
| 2022-02-07 | 22.15 | $9.72 | 59981 |
| 2022-02-04 | 22.05 | $9.72 | 2478 |
| 2022-02-03 | 22.27 | $9.72 | 126418 |
| 2022-02-02 | 22.50 | $9.69 | 100 |
| 2022-02-01 | 21.99 | $9.69 | 3178 |
| 2022-01-31 | 21.45 | $9.69 | 248 |
| 2022-01-28 | 20.89 | $9.69 | 372 |
| 2022-01-27 | 20.30 | $9.69 | 2942 |
| 2022-01-26 | 19.48 | $9.71 | 8309 |
| 2022-01-25 | 18.76 | $9.71 | 78 |
| 2022-01-24 | 18.09 | $9.71 | 7879 |
| 2022-01-21 | 17.38 | $9.74 | 9 |
| 2022-01-20 | 16.98 | $9.74 | 356 |
| 2022-01-19 | 16.56 | $9.76 | 4597 |
| 2022-01-18 | 16.36 | $9.77 | 3001 |
| 2022-01-14 | 16.15 | $9.79 | 218 |
| 2022-01-13 | 16.52 | $9.79 | 1 |
| 2022-01-12 | 16.91 | $9.79 | 230081 |
| 2022-01-11 | 17.33 | $9.79 | 500 |
| 2022-01-10 | 18.19 | $9.82 | 15127 |
| 2022-01-07 | 19.09 | $9.85 | 20288 |
| 2022-01-06 | 19.86 | $9.83 | 19644 |
| 2022-01-05 | 20.80 | $9.85 | 11845 |
| 2022-01-04 | 21.42 | $9.82 | 40 |
| 2022-01-03 | 22.48 | $9.82 | 29717 |
| 2021-12-31 | 23.60 | $9.78 | 8676 |
| 2021-12-30 | 24.30 | $9.77 | 50626 |
| 2021-12-29 | 24.88 | $9.78 | 61 |
| 2021-12-28 | 25.61 | $9.78 | 434 |
| 2021-12-27 | 26.38 | $9.77 | 14512 |
| 2021-12-23 | 27.04 | $9.75 | 150 |
| 2021-12-22 | 27.43 | $9.75 | 1204 |
| 2021-12-21 | 27.84 | $9.80 | 403 |
| 2021-12-20 | 29.16 | $9.81 | 6 |
| 2021-12-17 | 30.32 | $9.81 | 7915 |
| 2021-12-16 | 31.54 | $9.81 | 148011 |
| 2021-12-15 | 32.82 | $9.80 | 382708 |
| 2021-12-14 | 34.30 | $9.80 | 10710 |
| 2021-12-13 | 35.26 | $9.80 | 29484 |
| 2021-12-10 | 36.27 | $9.83 | 23282 |
| 2021-12-09 | 36.94 | $9.85 | 2470 |
| 2021-12-08 | 37.30 | $9.82 | 19984 |
| 2021-12-07 | 37.98 | $9.81 | 156109 |
| 2021-12-06 | 38.80 | $9.82 | 30230 |
| 2021-12-03 | 38.95 | $9.78 | 58648 |
| 2021-12-02 | 39.51 | $9.74 | 18143 |
| 2021-12-01 | 40.09 | $9.82 | 86499 |
| 2021-11-30 | 40.70 | $9.74 | 6978 |
| 2021-11-29 | 42.14 | $9.75 | 4171 |
| 2021-11-26 | 43.66 | $9.74 | 1655 |
| 2021-11-24 | 45.26 | $9.77 | 167614 |
| 2021-11-23 | 46.78 | $9.80 | 175367 |
| 2021-11-22 | 47.88 | $9.81 | 12501 |
| 2021-11-19 | 48.87 | $9.81 | 20559 |
| 2021-11-18 | 49.90 | $9.84 | 63887 |
| 2021-11-17 | 50.35 | $9.84 | 37875 |
| 2021-11-16 | 50.55 | $9.82 | 63764 |
| 2021-11-15 | 50.99 | $9.76 | 10 |
| 2021-11-12 | 52.00 | $9.76 | 243 |
| 2021-11-11 | 53.06 | $9.76 | 6465 |
| 2021-11-10 | 54.16 | $9.77 | 5565 |
| 2021-11-09 | 55.51 | $9.79 | 20338 |
| 2021-11-08 | 56.94 | $9.78 | 38187 |
| 2021-11-05 | 58.53 | $9.80 | 4271 |
| 2021-11-04 | 59.87 | $9.82 | 2313 |
| 2021-11-03 | 60.75 | $9.82 | 11610 |
| 2021-11-02 | 61.67 | $9.80 | 4687 |
| 2021-11-01 | 62.79 | $9.80 | 8149 |
| 2021-10-29 | 63.01 | $9.80 | 79191 |
| 2021-10-28 | 63.25 | $9.78 | 171218 |
| 2021-10-27 | 63.60 | $9.77 | 7247 |
| 2021-10-26 | 64.03 | $9.75 | 50212 |
| 2021-10-25 | 64.09 | $9.75 | 26091 |
| 2021-10-22 | 64.15 | $9.75 | 25134 |
| 2021-10-21 | 64.22 | $9.71 | — |
| 2021-10-20 | 64.46 | $9.71 | — |
| 2021-10-19 | 64.72 | $9.71 | 101182 |
| 2021-10-18 | 64.99 | $9.71 | 14 |
| 2021-10-15 | 65.44 | $9.71 | 12 |
| 2021-10-14 | 65.93 | $9.71 | 1351 |
| 2021-10-13 | 66.43 | $9.71 | 23 |
| 2021-10-12 | 66.97 | $9.71 | 2 |
| 2021-10-11 | 67.53 | $9.71 | 13 |
| 2021-10-08 | 68.12 | $9.71 | 7320 |
| 2021-10-07 | 68.75 | $9.73 | 19976 |
| 2021-10-06 | 69.03 | $9.71 | 15596 |
| 2021-10-05 | 69.39 | $9.73 | 882 |
| 2021-10-04 | 69.52 | $9.72 | 1068 |
| 2021-10-01 | 69.69 | $9.71 | 1690 |
| 2021-09-30 | 69.89 | $9.71 | 15785 |
| 2021-09-29 | 70.09 | $9.71 | 176 |
| 2021-09-28 | 70.31 | $9.69 | 7 |
| 2021-09-27 | 70.58 | $9.69 | 3282 |
| 2021-09-24 | 70.87 | $9.71 | 546 |
| 2021-09-23 | 71.03 | $9.70 | 8931 |
| 2021-09-22 | 71.21 | $9.70 | 244424 |
| 2021-09-21 | 71.13 | $9.69 | 1363 |
| 2021-09-20 | 71.11 | $9.73 | 2026 |
| 2021-09-17 | 71.00 | $9.71 | 44 |
| 2021-09-16 | 70.91 | $9.71 | 339003 |
| 2021-09-15 | 70.81 | $9.71 | 30793 |
| 2021-09-14 | 70.64 | $9.71 | 109007 |
| 2021-09-13 | 70.46 | $9.69 | 10254 |
| 2021-09-10 | 70.28 | $9.68 | 786 |
| 2021-09-09 | 70.10 | $9.69 | 1 |
| 2021-09-08 | 69.91 | $9.69 | — |
| 2021-09-07 | 69.71 | $9.69 | 60 |
| 2021-09-03 | 69.50 | $9.69 | 3 |
| 2021-09-02 | 69.28 | $9.69 | 2800 |
| 2021-09-01 | 69.04 | $9.69 | 1699 |
| 2021-08-31 | 68.80 | $9.64 | 3 |
| 2021-08-30 | 68.58 | $9.64 | 220 |
| 2021-08-27 | 68.35 | $9.63 | 90516 |
| 2021-08-26 | 68.11 | $9.63 | 1100 |
| 2021-08-25 | 67.87 | $9.66 | 4 |
| 2021-08-24 | 67.45 | $9.66 | 1002 |
| 2021-08-23 | 67.01 | $9.64 | 54968 |
| 2021-08-20 | 66.55 | $9.64 | 24897 |
| 2021-08-19 | 66.03 | $9.70 | 6710 |
| 2021-08-18 | 65.28 | $9.73 | 666 |
| 2021-08-17 | 64.41 | $9.76 | 413 |
| 2021-08-16 | 63.37 | $9.76 | 1457 |
| 2021-08-13 | 62.29 | $9.69 | 6 |
| 2021-08-12 | 61.17 | $9.69 | 454 |
| 2021-08-11 | 59.99 | $9.75 | 3 |
| 2021-08-10 | 58.57 | $9.75 | — |
| 2021-08-09 | 57.07 | $9.75 | 190 |
| 2021-08-06 | 55.50 | $9.70 | 3017 |
| 2021-08-05 | 53.85 | $9.75 | — |
| 2021-08-04 | 52.00 | $9.75 | 985 |
| 2021-08-03 | 50.05 | $9.75 | 19 |
| 2021-08-02 | 48.00 | $9.75 | 78 |
| 2021-07-30 | 45.85 | $9.75 | 205 |
| 2021-07-29 | 43.57 | $9.75 | — |
| 2021-07-28 | 41.18 | $9.75 | — |
| 2021-07-27 | 38.67 | $9.75 | 1403 |
| 2021-07-26 | 36.02 | $9.70 | 28 |
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