Is Kensington Capital Acquisition Corp. V (KCGI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Kensington Capital Acquisition Corp. V (KCGI) research center and poll results.
NYSE : KCGI
Kensington Capital Acquisition Corp. V — Technical Indicators
$11.17 USD
$0.01 (0.09%)
- Volume
- 1
- Average Volume
- 28.97K
- Market Capitalization
- $127.81M
- P/E Ratio
- 30.19
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $11.19
- Year Low
- $10.49
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.40
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
11.14
2024-08-16
Close Price
$11.17
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
9.82
Average
10.31
Maximum
11.14
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2024-08-16 | 11.14 | $11.17 | — |
| 2024-08-15 | 11.14 | $11.17 | — |
| 2024-08-14 | 11.14 | $11.17 | — |
| 2024-08-13 | 11.13 | $11.17 | 9519 |
| 2024-08-09 | 11.13 | $11.17 | 274 |
| 2024-08-08 | 11.12 | $11.19 | 4488 |
| 2024-08-06 | 11.12 | $11.16 | 36973 |
| 2024-08-05 | 11.12 | $11.15 | 12606 |
| 2024-08-02 | 11.11 | $11.15 | 56423 |
| 2024-07-31 | 11.11 | $11.12 | 4628 |
| 2024-07-30 | 11.11 | $11.13 | 3035 |
| 2024-07-29 | 11.11 | $11.13 | 931 |
| 2024-07-26 | 11.10 | $11.13 | 2681 |
| 2024-07-25 | 11.10 | $11.13 | 4251 |
| 2024-07-24 | 11.10 | $11.13 | 1828 |
| 2024-07-23 | 11.09 | $11.13 | 12875 |
| 2024-07-22 | 11.09 | $11.13 | 105875 |
| 2024-07-19 | 11.09 | $11.09 | 12218 |
| 2024-07-18 | 11.09 | $11.12 | 2919 |
| 2024-07-16 | 11.08 | $11.11 | 11387 |
| 2024-07-15 | 11.08 | $11.09 | 216 |
| 2024-07-09 | 11.08 | $11.10 | 16337 |
| 2024-07-08 | 11.08 | $11.10 | 22181 |
| 2024-07-05 | 11.08 | $11.09 | 204 |
| 2024-07-03 | 11.08 | $11.09 | 30370 |
| 2024-07-02 | 11.08 | $11.10 | 23348 |
| 2024-07-01 | 11.08 | $11.09 | 11903 |
| 2024-06-28 | 11.07 | $11.09 | 1655 |
| 2024-06-26 | 11.07 | $11.09 | 2447 |
| 2024-06-24 | 11.06 | $11.09 | 26058 |
| 2024-06-21 | 11.06 | $11.08 | 10002 |
| 2024-06-20 | 11.05 | $11.07 | 4217 |
| 2024-06-18 | 11.05 | $11.08 | 1776 |
| 2024-06-17 | 11.04 | $11.07 | 1472 |
| 2024-06-14 | 11.03 | $11.07 | 1023 |
| 2024-06-13 | 11.03 | $11.07 | 6396 |
| 2024-06-11 | 11.02 | $11.07 | 239358 |
| 2024-06-10 | 11.01 | $11.06 | 1074 |
| 2024-06-07 | 11.00 | $11.08 | 7441 |
| 2024-06-06 | 10.99 | $11.07 | 129342 |
| 2024-06-05 | 10.99 | $11.07 | 5600 |
| 2024-06-04 | 10.98 | $11.08 | 731252 |
| 2024-06-03 | 10.97 | $11.10 | 6544 |
| 2024-05-31 | 10.95 | $11.08 | 1429 |
| 2024-05-29 | 10.94 | $11.04 | 2500 |
| 2024-05-28 | 10.93 | $11.06 | 7065 |
| 2024-05-23 | 10.92 | $11.03 | 2901 |
| 2024-05-22 | 10.91 | $11.00 | 10301 |
| 2024-05-21 | 10.90 | $11.00 | 321723 |
| 2024-05-17 | 10.89 | $10.97 | 450 |
| 2024-05-16 | 10.89 | $10.98 | 9203 |
| 2024-05-13 | 10.88 | $10.94 | 5484 |
| 2024-05-03 | 10.87 | $10.94 | 516 |
| 2024-05-01 | 10.86 | $10.91 | 1060 |
| 2024-04-30 | 10.86 | $10.98 | 792 |
| 2024-04-22 | 10.85 | $10.91 | 6187 |
| 2024-04-17 | 10.84 | $10.93 | 5574 |
| 2024-04-12 | 10.84 | $10.90 | 59736 |
| 2024-04-11 | 10.83 | $10.90 | 1311 |
| 2024-04-10 | 10.83 | $10.90 | 12619 |
| 2024-04-08 | 10.82 | $10.88 | 537 |
| 2024-04-03 | 10.82 | $10.85 | 654 |
| 2024-04-02 | 10.81 | $10.89 | 1018 |
| 2024-03-27 | 10.81 | $10.84 | 11362 |
| 2024-03-26 | 10.81 | $10.83 | 351 |
| 2024-03-22 | 10.80 | $10.83 | 156 |
| 2024-03-21 | 10.80 | $10.83 | 100 |
| 2024-03-19 | 10.79 | $10.83 | 220 |
| 2024-03-18 | 10.79 | $10.82 | 34301 |
| 2024-03-15 | 10.79 | $10.81 | 102 |
| 2024-03-14 | 10.79 | $10.81 | 3752 |
| 2024-03-13 | 10.79 | $10.81 | 12626 |
| 2024-03-12 | 10.79 | $10.81 | 3632 |
| 2024-03-07 | 10.78 | $10.81 | 115 |
| 2024-03-05 | 10.78 | $10.81 | 55137 |
| 2024-03-01 | 10.78 | $10.80 | 16804 |
| 2024-02-28 | 10.78 | $10.79 | 5822 |
| 2024-02-27 | 10.77 | $10.79 | — |
| 2024-02-26 | 10.77 | $10.79 | 200 |
| 2024-02-23 | 10.77 | $10.79 | — |
| 2024-02-22 | 10.77 | $10.79 | 514 |
| 2024-02-21 | 10.77 | $10.79 | 95636 |
| 2024-02-20 | 10.76 | $10.79 | 1066 |
| 2024-02-16 | 10.76 | $10.77 | 301 |
| 2024-02-15 | 10.76 | $10.76 | — |
| 2024-02-14 | 10.76 | $10.76 | — |
| 2024-02-13 | 10.75 | $10.76 | 2972 |
| 2024-02-12 | 10.75 | $10.76 | 5832 |
| 2024-02-09 | 10.75 | $10.78 | — |
| 2024-02-08 | 10.75 | $10.78 | — |
| 2024-02-07 | 10.74 | $10.78 | 12016 |
| 2024-02-06 | 10.74 | $10.79 | 68433 |
| 2024-02-05 | 10.74 | $10.77 | 365 |
| 2024-02-02 | 10.73 | $10.77 | 9293 |
| 2024-02-01 | 10.73 | $10.76 | 4936 |
| 2024-01-31 | 10.73 | $10.74 | 2602 |
| 2024-01-30 | 10.72 | $10.76 | 11217 |
| 2024-01-29 | 10.72 | $10.75 | — |
| 2024-01-26 | 10.72 | $10.75 | — |
| 2024-01-25 | 10.71 | $10.75 | — |
| 2024-01-24 | 10.71 | $10.75 | 4962 |
| 2024-01-23 | 10.71 | $10.74 | — |
| 2024-01-22 | 10.70 | $10.74 | 1776 |
| 2024-01-19 | 10.70 | $10.72 | 233 |
| 2024-01-18 | 10.70 | $10.72 | — |
| 2024-01-17 | 10.70 | $10.72 | 1149 |
| 2024-01-16 | 10.69 | $10.73 | 176 |
| 2024-01-12 | 10.69 | $10.72 | 25000 |
| 2024-01-11 | 10.69 | $10.71 | — |
| 2024-01-10 | 10.69 | $10.71 | — |
| 2024-01-09 | 10.69 | $10.71 | 539 |
| 2024-01-08 | 10.68 | $10.70 | 25141 |
| 2024-01-05 | 10.68 | $10.69 | 1529 |
| 2024-01-04 | 10.67 | $10.70 | 517 |
| 2024-01-03 | 10.67 | $10.69 | — |
| 2024-01-02 | 10.67 | $10.69 | — |
| 2023-12-29 | 10.67 | $10.69 | 1124 |
| 2023-12-28 | 10.66 | $10.69 | 859 |
| 2023-12-27 | 10.66 | $10.71 | 199888 |
| 2023-12-26 | 10.65 | $10.68 | 100 |
| 2023-12-22 | 10.65 | $10.67 | 320 |
| 2023-12-21 | 10.65 | $10.67 | — |
| 2023-12-20 | 10.64 | $10.67 | 100 |
| 2023-12-19 | 10.64 | $10.68 | 1330 |
| 2023-12-18 | 10.64 | $10.68 | 103658 |
| 2023-12-15 | 10.64 | $10.70 | 355 |
| 2023-12-14 | 10.63 | $10.70 | — |
| 2023-12-13 | 10.63 | $10.70 | 515902 |
| 2023-12-12 | 10.62 | $10.65 | 499 |
| 2023-12-11 | 10.62 | $10.63 | 20041 |
| 2023-12-08 | 10.62 | $10.63 | 630 |
| 2023-12-07 | 10.62 | $10.63 | 24388 |
| 2023-12-06 | 10.62 | $10.63 | — |
| 2023-12-05 | 10.62 | $10.63 | 6012 |
| 2023-12-04 | 10.62 | $10.63 | 500 |
| 2023-12-01 | 10.62 | $10.63 | 30668 |
| 2023-11-30 | 10.62 | $10.62 | 11459 |
| 2023-11-29 | 10.63 | $10.62 | 635 |
| 2023-11-28 | 10.63 | $10.62 | 2721 |
| 2023-11-27 | 10.63 | $10.61 | — |
| 2023-11-24 | 10.63 | $10.61 | — |
| 2023-11-22 | 10.63 | $10.61 | 50226 |
| 2023-11-21 | 10.63 | $10.61 | 13609 |
| 2023-11-20 | 10.63 | $10.62 | 9597 |
| 2023-11-17 | 10.63 | $10.62 | 3368 |
| 2023-11-16 | 10.63 | $10.62 | 14173 |
| 2023-11-15 | 10.63 | $10.61 | 161990 |
| 2023-11-14 | 10.63 | $10.61 | 500 |
| 2023-11-13 | 10.63 | $10.60 | — |
| 2023-11-10 | 10.63 | $10.60 | — |
| 2023-11-09 | 10.63 | $10.60 | 103 |
| 2023-11-08 | 10.63 | $10.66 | — |
| 2023-11-07 | 10.63 | $10.66 | — |
| 2023-11-06 | 10.62 | $10.66 | — |
| 2023-11-03 | 10.62 | $10.66 | — |
| 2023-11-02 | 10.61 | $10.66 | — |
| 2023-11-01 | 10.61 | $10.66 | 2183 |
| 2023-10-31 | 10.61 | $10.70 | 375 |
| 2023-10-30 | 10.60 | $10.62 | — |
| 2023-10-27 | 10.60 | $10.62 | 1466 |
| 2023-10-26 | 10.60 | $10.60 | 1176 |
| 2023-10-25 | 10.59 | $10.61 | 3524 |
| 2023-10-24 | 10.59 | $10.61 | 4419 |
| 2023-10-23 | 10.59 | $10.61 | 5110 |
| 2023-10-20 | 10.59 | $10.60 | 13360 |
| 2023-10-19 | 10.58 | $10.61 | — |
| 2023-10-18 | 10.58 | $10.61 | 2000 |
| 2023-10-17 | 10.58 | $10.61 | 198 |
| 2023-10-16 | 10.57 | $10.60 | 2852 |
| 2023-10-13 | 10.57 | $10.60 | 2268 |
| 2023-10-12 | 10.57 | $10.60 | — |
| 2023-10-11 | 10.56 | $10.60 | 3184 |
| 2023-10-10 | 10.56 | $10.59 | — |
| 2023-10-09 | 10.56 | $10.59 | — |
| 2023-10-06 | 10.55 | $10.59 | 17450 |
| 2023-10-05 | 10.55 | $10.64 | 347 |
| 2023-10-04 | 10.55 | $10.56 | 33832 |
| 2023-10-03 | 10.55 | $10.56 | 166357 |
| 2023-10-02 | 10.54 | $10.56 | 34445 |
| 2023-09-29 | 10.54 | $10.57 | 32669 |
| 2023-09-28 | 10.54 | $10.57 | 5929 |
| 2023-09-27 | 10.54 | $10.55 | 211 |
| 2023-09-26 | 10.54 | $10.54 | 436 |
| 2023-09-25 | 10.54 | $10.55 | 252 |
| 2023-09-22 | 10.54 | $10.54 | 4101 |
| 2023-09-21 | 10.54 | $10.55 | 221 |
| 2023-09-20 | 10.54 | $10.55 | 5835 |
| 2023-09-19 | 10.54 | $10.54 | 100 |
| 2023-09-18 | 10.53 | $10.54 | — |
| 2023-09-15 | 10.53 | $10.54 | 200 |
| 2023-09-14 | 10.53 | $10.54 | 5047 |
| 2023-09-13 | 10.53 | $10.49 | 1540 |
| 2023-09-12 | 10.53 | $10.55 | 46055 |
| 2023-09-11 | 10.53 | $10.55 | 4223 |
| 2023-09-08 | 10.53 | $10.54 | 51323 |
| 2023-09-07 | 10.54 | $10.54 | 25183 |
| 2023-09-06 | 10.54 | $10.54 | 143109 |
| 2023-09-05 | 10.55 | $10.54 | 45703 |
| 2023-09-01 | 10.55 | $10.53 | — |
| 2023-08-31 | 10.56 | $10.53 | 12752 |
| 2023-08-30 | 10.56 | $10.54 | 76108 |
| 2023-08-29 | 10.57 | $10.54 | 4721 |
| 2023-08-28 | 10.57 | $10.53 | 514760 |
| 2023-08-25 | 10.58 | $10.54 | — |
| 2023-08-24 | 10.59 | $10.54 | 33361 |
| 2023-08-23 | 10.59 | $10.53 | 115344 |
| 2023-08-22 | 10.59 | $10.52 | 358985 |
| 2023-08-21 | 10.60 | $10.52 | 117028 |
| 2023-08-18 | 10.60 | $10.53 | 15304 |
| 2023-08-17 | 10.61 | $10.49 | 353851 |
| 2023-08-16 | 10.61 | $10.49 | 416438 |
| 2023-08-15 | 10.62 | $10.48 | 22615 |
| 2023-08-14 | 10.62 | $10.56 | 43962 |
| 2023-08-11 | 10.63 | $10.63 | — |
| 2023-08-10 | 10.62 | $10.63 | 71491 |
| 2023-08-09 | 10.62 | $10.64 | 3.5M |
| 2023-08-08 | 10.62 | $10.62 | 13451 |
| 2023-08-07 | 10.62 | $10.63 | 4451 |
| 2023-08-04 | 10.62 | $10.64 | 56687 |
| 2023-08-03 | 10.61 | $10.64 | 19780 |
| 2023-08-02 | 10.61 | $10.66 | 274076 |
| 2023-08-01 | 10.60 | $10.66 | 3.1M |
| 2023-07-31 | 10.60 | $10.65 | 704555 |
| 2023-07-28 | 10.59 | $10.64 | 136 |
| 2023-07-27 | 10.59 | $10.61 | 853 |
| 2023-07-26 | 10.59 | $10.62 | 257211 |
| 2023-07-25 | 10.58 | $10.62 | 656 |
| 2023-07-24 | 10.58 | $10.60 | 394 |
| 2023-07-21 | 10.58 | $10.59 | 3088 |
| 2023-07-20 | 10.58 | $10.61 | — |
| 2023-07-19 | 10.57 | $10.61 | 72676 |
| 2023-07-18 | 10.57 | $10.60 | 302898 |
| 2023-07-17 | 10.57 | $10.60 | 608 |
| 2023-07-14 | 10.56 | $10.60 | 137248 |
| 2023-07-13 | 10.56 | $10.59 | 4271 |
| 2023-07-12 | 10.56 | $10.60 | 47496 |
| 2023-07-11 | 10.55 | $10.59 | 71185 |
| 2023-07-10 | 10.55 | $10.58 | 78029 |
| 2023-07-07 | 10.55 | $10.57 | 960870 |
| 2023-07-06 | 10.54 | $10.58 | 584 |
| 2023-07-05 | 10.54 | $10.57 | 882486 |
| 2023-07-03 | 10.54 | $10.55 | 5101 |
| 2023-06-30 | 10.54 | $10.56 | 32207 |
| 2023-06-29 | 10.53 | $10.55 | 10502 |
| 2023-06-28 | 10.53 | $10.56 | 67363 |
| 2023-06-27 | 10.53 | $10.55 | — |
| 2023-06-26 | 10.53 | $10.55 | 11808 |
| 2023-06-23 | 10.52 | $10.55 | 17124 |
| 2023-06-22 | 10.52 | $10.54 | 551 |
| 2023-06-21 | 10.52 | $10.54 | 6698 |
| 2023-06-20 | 10.52 | $10.54 | 80035 |
| 2023-06-16 | 10.51 | $10.55 | 29673 |
| 2023-06-15 | 10.51 | $10.53 | 7051 |
| 2023-06-14 | 10.51 | $10.53 | 44640 |
| 2023-06-13 | 10.51 | $10.53 | 3573 |
| 2023-06-12 | 10.50 | $10.52 | 282263 |
| 2023-06-09 | 10.50 | $10.52 | 1272 |
| 2023-06-08 | 10.50 | $10.53 | 6472 |
| 2023-06-07 | 10.50 | $10.53 | 79494 |
| 2023-06-06 | 10.50 | $10.52 | 10503 |
| 2023-06-05 | 10.49 | $10.51 | 2436 |
| 2023-06-02 | 10.49 | $10.51 | 79557 |
| 2023-06-01 | 10.49 | $10.50 | 858 |
| 2023-05-31 | 10.49 | $10.51 | — |
| 2023-05-30 | 10.49 | $10.51 | 31035 |
| 2023-05-26 | 10.49 | $10.51 | 32765 |
| 2023-05-25 | 10.49 | $10.47 | 15627 |
| 2023-05-24 | 10.49 | $10.50 | 85012 |
| 2023-05-23 | 10.48 | $10.50 | 23994 |
| 2023-05-22 | 10.48 | $10.50 | 283525 |
| 2023-05-19 | 10.48 | $10.49 | 1174 |
| 2023-05-18 | 10.48 | $10.49 | — |
| 2023-05-17 | 10.48 | $10.49 | 1.0M |
| 2023-05-16 | 10.48 | $10.49 | 891 |
| 2023-05-15 | 10.48 | $10.48 | 20357 |
| 2023-05-12 | 10.48 | $10.48 | 12122 |
| 2023-05-11 | 10.48 | $10.48 | 84220 |
| 2023-05-10 | 10.47 | $10.49 | 216396 |
| 2023-05-09 | 10.47 | $10.47 | 4266 |
| 2023-05-08 | 10.47 | $10.47 | 10735 |
| 2023-05-05 | 10.47 | $10.49 | 244 |
| 2023-05-04 | 10.47 | $10.47 | 395657 |
| 2023-05-03 | 10.47 | $10.48 | 8439 |
| 2023-05-02 | 10.47 | $10.49 | 7150 |
| 2023-05-01 | 10.46 | $10.48 | 3909 |
| 2023-04-28 | 10.46 | $10.49 | 3040 |
| 2023-04-27 | 10.46 | $10.49 | 2.1M |
| 2023-04-26 | 10.45 | $10.47 | 1.1M |
| 2023-04-25 | 10.45 | $10.47 | 109118 |
| 2023-04-24 | 10.44 | $10.47 | 105472 |
| 2023-04-21 | 10.44 | $10.47 | 27651 |
| 2023-04-20 | 10.44 | $10.47 | 26877 |
| 2023-04-19 | 10.43 | $10.47 | 260046 |
| 2023-04-18 | 10.43 | $10.47 | 378366 |
| 2023-04-17 | 10.43 | $10.46 | 146808 |
| 2023-04-14 | 10.42 | $10.46 | 277942 |
| 2023-04-13 | 10.42 | $10.45 | 20901 |
| 2023-04-12 | 10.42 | $10.46 | 815705 |
| 2023-04-11 | 10.41 | $10.46 | 222382 |
| 2023-04-10 | 10.41 | $10.48 | 1.5M |
| 2023-04-06 | 10.40 | $10.44 | 1.3M |
| 2023-04-05 | 10.40 | $10.42 | 115 |
| 2023-04-04 | 10.40 | $10.43 | 91368 |
| 2023-04-03 | 10.40 | $10.43 | 1963 |
| 2023-03-31 | 10.40 | $10.42 | 19956 |
| 2023-03-30 | 10.39 | $10.41 | 13720 |
| 2023-03-29 | 10.39 | $10.41 | 51167 |
| 2023-03-28 | 10.38 | $10.41 | 1672 |
| 2023-03-27 | 10.38 | $10.40 | 28592 |
| 2023-03-24 | 10.38 | $10.41 | 15719 |
| 2023-03-23 | 10.37 | $10.41 | 31821 |
| 2023-03-22 | 10.37 | $10.39 | 128062 |
| 2023-03-21 | 10.36 | $10.40 | 240917 |
| 2023-03-20 | 10.36 | $10.39 | 106840 |
| 2023-03-17 | 10.36 | $10.39 | 402 |
| 2023-03-16 | 10.35 | $10.38 | 833102 |
| 2023-03-15 | 10.35 | $10.39 | 155525 |
| 2023-03-14 | 10.34 | $10.38 | 314996 |
| 2023-03-13 | 10.34 | $10.39 | 2298 |
| 2023-03-10 | 10.33 | $10.38 | 627 |
| 2023-03-09 | 10.33 | $10.39 | 146673 |
| 2023-03-08 | 10.32 | $10.39 | 21273 |
| 2023-03-07 | 10.32 | $10.39 | 165476 |
| 2023-03-06 | 10.32 | $10.38 | 100269 |
| 2023-03-03 | 10.31 | $10.36 | 181270 |
| 2023-03-02 | 10.31 | $10.36 | 474775 |
| 2023-03-01 | 10.30 | $10.25 | 169779 |
| 2023-02-28 | 10.30 | $10.34 | — |
| 2023-02-27 | 10.30 | $10.34 | 18219 |
| 2023-02-24 | 10.30 | $10.33 | 11831 |
| 2023-02-23 | 10.30 | $10.33 | 12522 |
| 2023-02-22 | 10.29 | $10.33 | 197 |
| 2023-02-21 | 10.29 | $10.31 | 98360 |
| 2023-02-17 | 10.29 | $10.29 | 5001 |
| 2023-02-16 | 10.29 | $10.29 | 57552 |
| 2023-02-15 | 10.28 | $10.29 | 74416 |
| 2023-02-14 | 10.28 | $10.30 | 1093 |
| 2023-02-13 | 10.28 | $10.31 | 6416 |
| 2023-02-10 | 10.28 | $10.32 | 1154 |
| 2023-02-09 | 10.27 | $10.29 | 2706 |
| 2023-02-08 | 10.27 | $10.29 | 9099 |
| 2023-02-07 | 10.27 | $10.30 | 17086 |
| 2023-02-06 | 10.26 | $10.29 | 40126 |
| 2023-02-03 | 10.26 | $10.28 | 32037 |
| 2023-02-02 | 10.26 | $10.28 | 110647 |
| 2023-02-01 | 10.25 | $10.29 | 113050 |
| 2023-01-31 | 10.25 | $10.28 | 460087 |
| 2023-01-30 | 10.24 | $10.29 | 85318 |
| 2023-01-27 | 10.24 | $10.28 | 417569 |
| 2023-01-26 | 10.23 | $10.28 | 105453 |
| 2023-01-25 | 10.23 | $10.27 | 58895 |
| 2023-01-24 | 10.23 | $10.27 | 6703 |
| 2023-01-23 | 10.22 | $10.26 | 76857 |
| 2023-01-20 | 10.22 | $10.26 | 740579 |
| 2023-01-19 | 10.21 | $10.24 | 16233 |
| 2023-01-18 | 10.21 | $10.25 | 35167 |
| 2023-01-17 | 10.20 | $10.24 | 66677 |
| 2023-01-13 | 10.20 | $10.24 | 56987 |
| 2023-01-12 | 10.20 | $10.25 | 1.3M |
| 2023-01-11 | 10.19 | $10.24 | 3464 |
| 2023-01-10 | 10.19 | $10.24 | 549337 |
| 2023-01-09 | 10.18 | $10.22 | 100208 |
| 2023-01-06 | 10.18 | $10.22 | 1.2M |
| 2023-01-05 | 10.17 | $10.21 | 114522 |
| 2023-01-04 | 10.17 | $10.19 | 34017 |
| 2023-01-03 | 10.17 | $10.20 | 9948 |
| 2022-12-30 | 10.17 | $10.20 | 3360 |
| 2022-12-29 | 10.16 | $10.19 | 10966 |
| 2022-12-28 | 10.16 | $10.20 | 172938 |
| 2022-12-27 | 10.16 | $10.19 | 8936 |
| 2022-12-23 | 10.15 | $10.20 | 12663 |
| 2022-12-22 | 10.15 | $10.18 | 12007 |
| 2022-12-21 | 10.15 | $10.17 | 1162 |
| 2022-12-20 | 10.15 | $10.16 | 2512 |
| 2022-12-19 | 10.14 | $10.17 | — |
| 2022-12-16 | 10.14 | $10.17 | 303 |
| 2022-12-15 | 10.14 | $10.15 | 940 |
| 2022-12-14 | 10.14 | $10.16 | 19485 |
| 2022-12-13 | 10.13 | $10.18 | 500 |
| 2022-12-12 | 10.13 | $10.15 | 256627 |
| 2022-12-09 | 10.13 | $10.14 | 22840 |
| 2022-12-08 | 10.12 | $10.14 | 58982 |
| 2022-12-07 | 10.12 | $10.14 | 236057 |
| 2022-12-06 | 10.12 | $10.14 | 25007 |
| 2022-12-05 | 10.12 | $10.15 | 77008 |
| 2022-12-02 | 10.11 | $10.15 | 4522 |
| 2022-12-01 | 10.11 | $10.16 | 17692 |
| 2022-11-30 | 10.10 | $10.14 | 4804 |
| 2022-11-29 | 10.10 | $10.12 | 3209 |
| 2022-11-28 | 10.10 | $10.11 | 1526 |
| 2022-11-25 | 10.09 | $10.17 | 302 |
| 2022-11-23 | 10.09 | $10.13 | 260 |
| 2022-11-22 | 10.08 | $10.10 | 834 |
| 2022-11-21 | 10.08 | $10.11 | 300 |
| 2022-11-18 | 10.08 | $10.11 | 200 |
| 2022-11-17 | 10.07 | $10.11 | 4614 |
| 2022-11-16 | 10.07 | $10.11 | 3450 |
| 2022-11-15 | 10.06 | $10.09 | — |
| 2022-11-14 | 10.06 | $10.09 | 2066 |
| 2022-11-11 | 10.06 | $10.09 | 262 |
| 2022-11-10 | 10.05 | $10.09 | 315 |
| 2022-11-09 | 10.05 | $10.09 | — |
| 2022-11-08 | 10.05 | $10.09 | — |
| 2022-11-07 | 10.04 | $10.09 | 51510 |
| 2022-11-04 | 10.04 | $10.06 | 29802 |
| 2022-11-03 | 10.03 | $10.06 | 1541 |
| 2022-11-02 | 10.03 | $10.08 | — |
| 2022-11-01 | 10.02 | $10.08 | 2551 |
| 2022-10-31 | 10.02 | $10.07 | 204 |
| 2022-10-28 | 10.01 | $10.06 | 53330 |
| 2022-10-27 | 10.01 | $10.05 | 248 |
| 2022-10-26 | 10.00 | $10.05 | 85213 |
| 2022-10-25 | 10.00 | $10.04 | 43819 |
| 2022-10-24 | 9.99 | $10.03 | 32870 |
| 2022-10-21 | 9.99 | $10.02 | 7705 |
| 2022-10-20 | 9.99 | $10.03 | 39758 |
| 2022-10-19 | 9.98 | $10.02 | 3499 |
| 2022-10-18 | 9.98 | $10.01 | 800 |
| 2022-10-17 | 9.98 | $10.01 | 120600 |
| 2022-10-14 | 9.98 | $10.02 | 3277 |
| 2022-10-13 | 9.97 | $10.02 | 7881 |
| 2022-10-12 | 9.97 | $10.01 | 78349 |
| 2022-10-11 | 9.97 | $10.00 | 176462 |
| 2022-10-10 | 9.96 | $9.99 | 2600 |
| 2022-10-07 | 9.96 | $9.99 | 345436 |
| 2022-10-06 | 9.96 | $9.98 | 291854 |
| 2022-10-05 | 9.96 | $9.98 | 492662 |
| 2022-10-04 | 9.96 | $9.97 | 14642 |
| 2022-10-03 | 9.95 | $9.96 | 1212 |
| 2022-09-30 | 9.95 | $9.97 | 62875 |
| 2022-09-29 | 9.95 | $9.95 | 1259 |
| 2022-09-28 | 9.95 | $9.96 | 33909 |
| 2022-09-27 | 9.95 | $9.96 | 4544 |
| 2022-09-26 | 9.95 | $9.96 | 25888 |
| 2022-09-23 | 9.95 | $9.96 | 29278 |
| 2022-09-22 | 9.95 | $9.96 | 29699 |
| 2022-09-21 | 9.95 | $9.96 | 37784 |
| 2022-09-20 | 9.95 | $9.96 | 126 |
| 2022-09-19 | 9.95 | $9.95 | 9352 |
| 2022-09-16 | 9.95 | $9.96 | 25220 |
| 2022-09-15 | 9.94 | $9.95 | 153863 |
| 2022-09-14 | 9.94 | $9.94 | 244103 |
| 2022-09-13 | 9.94 | $9.94 | 4954 |
| 2022-09-12 | 9.94 | $9.95 | 19902 |
| 2022-09-09 | 9.94 | $9.94 | 18406 |
| 2022-09-08 | 9.94 | $9.95 | 37347 |
| 2022-09-07 | 9.94 | $9.96 | 292977 |
| 2022-09-06 | 9.94 | $9.95 | 117380 |
| 2022-09-02 | 9.93 | $9.95 | 37367 |
| 2022-09-01 | 9.93 | $9.94 | 446 |
| 2022-08-31 | 9.94 | $9.95 | 10529 |
| 2022-08-30 | 9.93 | $9.94 | 251 |
| 2022-08-29 | 9.93 | $9.95 | 26156 |
| 2022-08-26 | 9.93 | $9.95 | 15849 |
| 2022-08-25 | 9.93 | $9.94 | 41706 |
| 2022-08-24 | 9.93 | $9.94 | 121991 |
| 2022-08-23 | 9.93 | $9.95 | 14286 |
| 2022-08-22 | 9.93 | $9.93 | 17328 |
| 2022-08-19 | 9.93 | $9.93 | 531098 |
| 2022-08-18 | 9.93 | $9.91 | 62927 |
| 2022-08-17 | 9.93 | $9.93 | 99837 |
| 2022-08-16 | 9.93 | $9.94 | 18745 |
| 2022-08-15 | 9.93 | $9.92 | 8417 |
| 2022-08-12 | 9.93 | $9.92 | 3646 |
| 2022-08-11 | 9.93 | $9.92 | 3181 |
| 2022-08-10 | 9.93 | $9.93 | 7459 |
| 2022-08-09 | 9.93 | $9.92 | 83275 |
| 2022-08-08 | 9.93 | $9.92 | 35911 |
| 2022-08-05 | 9.93 | $9.96 | 38984 |
| 2022-08-04 | 9.93 | $9.95 | 19546 |
| 2022-08-03 | 9.93 | $9.94 | 3432 |
| 2022-08-02 | 9.93 | $9.94 | 17204 |
| 2022-08-01 | 9.92 | $9.95 | 31471 |
| 2022-07-29 | 9.92 | $9.94 | 6258 |
| 2022-07-28 | 9.92 | $9.94 | 6740 |
| 2022-07-27 | 9.92 | $9.95 | 30174 |
| 2022-07-26 | 9.91 | $9.93 | 247889 |
| 2022-07-25 | 9.91 | $9.92 | 21452 |
| 2022-07-22 | 9.91 | $9.92 | 18979 |
| 2022-07-21 | 9.91 | $9.93 | 1895 |
| 2022-07-20 | 9.91 | $9.93 | 118492 |
| 2022-07-19 | 9.91 | $9.93 | 430388 |
| 2022-07-18 | 9.90 | $9.93 | 5701 |
| 2022-07-15 | 9.90 | $9.92 | 10815 |
| 2022-07-14 | 9.90 | $9.93 | 35387 |
| 2022-07-13 | 9.90 | $9.93 | 38515 |
| 2022-07-12 | 9.90 | $9.93 | 84414 |
| 2022-07-11 | 9.90 | $9.90 | 164 |
| 2022-07-08 | 9.90 | $9.89 | 454514 |
| 2022-07-07 | 9.90 | $9.90 | 8952 |
| 2022-07-06 | 9.90 | $9.89 | 47796 |
| 2022-07-05 | 9.90 | $9.88 | 45493 |
| 2022-07-01 | 9.90 | $9.90 | 1202 |
| 2022-06-30 | 9.90 | $9.89 | 54457 |
| 2022-06-29 | 9.90 | $9.90 | 2580 |
| 2022-06-28 | 9.90 | $9.90 | 62219 |
| 2022-06-27 | 9.90 | $9.90 | 14950 |
| 2022-06-24 | 9.90 | $9.89 | 5665 |
| 2022-06-23 | 9.90 | $9.91 | 2006 |
| 2022-06-22 | 9.90 | $9.89 | 42504 |
| 2022-06-21 | 9.90 | $9.90 | 1429 |
| 2022-06-17 | 9.91 | $9.90 | 9083 |
| 2022-06-16 | 9.91 | $9.89 | 66427 |
| 2022-06-15 | 9.91 | $9.90 | 4262 |
| 2022-06-14 | 9.91 | $9.90 | 637208 |
| 2022-06-13 | 9.91 | $9.90 | 27387 |
| 2022-06-10 | 9.91 | $9.92 | 11307 |
| 2022-06-09 | 9.91 | $9.91 | — |
| 2022-06-08 | 9.91 | $9.91 | 68709 |
| 2022-06-07 | 9.90 | $9.91 | 2515 |
| 2022-06-06 | 9.90 | $9.90 | 37049 |
| 2022-06-03 | 9.91 | $9.89 | 341 |
| 2022-06-02 | 9.91 | $9.90 | 3590 |
| 2022-06-01 | 9.91 | $9.90 | 103252 |
| 2022-05-31 | 9.91 | $9.90 | 9241 |
| 2022-05-27 | 9.91 | $9.88 | 176364 |
| 2022-05-26 | 9.91 | $9.90 | 114828 |
| 2022-05-25 | 9.91 | $9.92 | 17681 |
| 2022-05-24 | 9.91 | $9.94 | 194721 |
| 2022-05-23 | 9.91 | $9.91 | 7558 |
| 2022-05-20 | 9.91 | $9.92 | 25250 |
| 2022-05-19 | 9.91 | $9.92 | 5614 |
| 2022-05-18 | 9.91 | $9.92 | 97011 |
| 2022-05-17 | 9.91 | $9.91 | 1725 |
| 2022-05-16 | 9.91 | $9.91 | 25878 |
| 2022-05-13 | 9.91 | $9.93 | 33435 |
| 2022-05-12 | 9.91 | $9.89 | 26421 |
| 2022-05-11 | 9.91 | $9.87 | 187838 |
| 2022-05-10 | 9.92 | $9.87 | 820742 |
| 2022-05-09 | 9.92 | $9.90 | 70702 |
| 2022-05-06 | 9.92 | $9.92 | 332513 |
| 2022-05-05 | 9.92 | $9.91 | 31868 |
| 2022-05-04 | 9.92 | $9.91 | 81140 |
| 2022-05-03 | 9.92 | $9.92 | 27296 |
| 2022-05-02 | 9.92 | $9.92 | 39018 |
| 2022-04-29 | 9.92 | $9.92 | 2717 |
| 2022-04-28 | 9.92 | $9.91 | 201 |
| 2022-04-27 | 9.92 | $9.92 | 11404 |
| 2022-04-26 | 9.92 | $9.92 | 11636 |
| 2022-04-25 | 9.92 | $9.92 | 3616 |
| 2022-04-22 | 9.92 | $9.91 | 3991 |
| 2022-04-21 | 9.92 | $9.92 | 11112 |
| 2022-04-20 | 9.92 | $9.93 | 22815 |
| 2022-04-19 | 9.92 | $9.93 | 10512 |
| 2022-04-18 | 9.91 | $9.92 | 9209 |
| 2022-04-14 | 9.91 | $9.93 | 4809 |
| 2022-04-13 | 9.91 | $9.92 | 27069 |
| 2022-04-12 | 9.91 | $9.92 | 3801 |
| 2022-04-11 | 9.91 | $9.91 | 211 |
| 2022-04-08 | 9.90 | $9.92 | — |
| 2022-04-07 | 9.90 | $9.92 | 3602 |
| 2022-04-06 | 9.90 | $9.91 | 15606 |
| 2022-04-05 | 9.90 | $9.91 | 11758 |
| 2022-04-04 | 9.90 | $9.92 | 35162 |
| 2022-04-01 | 9.90 | $9.93 | 169504 |
| 2022-03-31 | 9.90 | $9.93 | 171386 |
| 2022-03-30 | 9.89 | $9.92 | 157881 |
| 2022-03-29 | 9.89 | $9.92 | 27837 |
| 2022-03-28 | 9.89 | $9.91 | 9202 |
| 2022-03-25 | 9.89 | $9.91 | 152295 |
| 2022-03-24 | 9.89 | $9.89 | 19959 |
| 2022-03-23 | 9.89 | $9.89 | 8858 |
| 2022-03-22 | 9.89 | $9.89 | 2202 |
| 2022-03-21 | 9.89 | $9.90 | 664 |
| 2022-03-18 | 9.89 | $9.88 | 683 |
| 2022-03-17 | 9.89 | $9.89 | 6681 |
| 2022-03-16 | 9.89 | $9.88 | — |
| 2022-03-15 | 9.88 | $9.88 | 11604 |
| 2022-03-14 | 9.89 | $9.88 | 6547 |
| 2022-03-11 | 9.89 | $9.90 | 25390 |
| 2022-03-10 | 9.88 | $9.89 | 7523 |
| 2022-03-09 | 9.88 | $9.90 | 1316 |
| 2022-03-08 | 9.88 | $9.87 | 24896 |
| 2022-03-07 | 9.88 | $9.89 | 12356 |
| 2022-03-04 | 9.88 | $9.88 | 1115 |
| 2022-03-03 | 9.88 | $9.89 | 34586 |
| 2022-03-02 | 9.88 | $9.90 | 37659 |
| 2022-03-01 | 9.88 | $9.88 | 93416 |
| 2022-02-28 | 9.88 | $9.90 | 103092 |
| 2022-02-25 | 9.88 | $9.88 | 6135 |
| 2022-02-24 | 9.87 | $9.88 | 12845 |
| 2022-02-23 | 9.87 | $9.87 | 1761 |
| 2022-02-22 | 9.87 | $9.88 | 10205 |
| 2022-02-18 | 9.87 | $9.88 | 52593 |
| 2022-02-17 | 9.87 | $9.88 | 5887 |
| 2022-02-16 | 9.87 | $9.89 | 8841 |
| 2022-02-15 | 9.87 | $9.87 | 606 |
| 2022-02-14 | 9.86 | $9.89 | 4002 |
| 2022-02-11 | 9.86 | $9.88 | 3337 |
| 2022-02-10 | 9.86 | $9.88 | 17910 |
| 2022-02-09 | 9.86 | $9.88 | 11031 |
| 2022-02-08 | 9.86 | $9.89 | 50987 |
| 2022-02-07 | 9.86 | $9.87 | 11547 |
| 2022-02-04 | 9.85 | $9.88 | 8511 |
| 2022-02-03 | 9.85 | $9.87 | 48822 |
| 2022-02-02 | 9.85 | $9.87 | 2.0M |
| 2022-02-01 | 9.85 | $9.86 | 27668 |
| 2022-01-31 | 9.85 | $9.87 | 18535 |
| 2022-01-28 | 9.85 | $9.85 | 36771 |
| 2022-01-27 | 9.85 | $9.83 | 1.1M |
| 2022-01-26 | 9.85 | $9.84 | 229823 |
| 2022-01-25 | 9.85 | $9.85 | 96288 |
| 2022-01-24 | 9.84 | $9.84 | 194778 |
| 2022-01-21 | 9.84 | $9.86 | 265940 |
| 2022-01-20 | 9.84 | $9.86 | 2322 |
| 2022-01-19 | 9.84 | $9.86 | 2534 |
| 2022-01-18 | 9.84 | $9.85 | 551 |
| 2022-01-14 | 9.84 | $9.85 | 20641 |
| 2022-01-13 | 9.84 | $9.85 | 23938 |
| 2022-01-12 | 9.84 | $9.84 | 298307 |
| 2022-01-11 | 9.84 | $9.85 | 3011 |
| 2022-01-10 | 9.84 | $9.85 | 4908 |
| 2022-01-07 | 9.84 | $9.84 | 17479 |
| 2022-01-06 | 9.84 | $9.84 | 14746 |
| 2022-01-05 | 9.84 | $9.85 | 9762 |
| 2022-01-04 | 9.84 | $9.85 | — |
| 2022-01-03 | 9.84 | $9.85 | 14034 |
| 2021-12-31 | 9.84 | $9.83 | 345 |
| 2021-12-30 | 9.84 | $9.83 | 18204 |
| 2021-12-29 | 9.84 | $9.83 | 42174 |
| 2021-12-28 | 9.84 | $9.83 | 2566 |
| 2021-12-27 | 9.84 | $9.82 | 209 |
| 2021-12-23 | 9.84 | $9.83 | 19771 |
| 2021-12-22 | 9.84 | $9.84 | 50728 |
| 2021-12-21 | 9.84 | $9.82 | 2663 |
| 2021-12-20 | 9.85 | $9.81 | 45508 |
| 2021-12-17 | 9.85 | $9.82 | 262 |
| 2021-12-16 | 9.85 | $9.83 | 55657 |
| 2021-12-15 | 9.86 | $9.84 | 99684 |
| 2021-12-14 | 9.86 | $9.84 | 19295 |
| 2021-12-13 | 9.86 | $9.86 | 59134 |
| 2021-12-10 | 9.86 | $9.84 | 73371 |
| 2021-12-09 | 9.86 | $9.87 | 18396 |
| 2021-12-08 | 9.86 | $9.86 | 7718 |
| 2021-12-07 | 9.86 | $9.85 | 29983 |
| 2021-12-06 | 9.86 | $9.85 | 24155 |
| 2021-12-03 | 9.86 | $9.84 | 25779 |
| 2021-12-02 | 9.86 | $9.84 | 22007 |
| 2021-12-01 | 9.86 | $9.84 | 62448 |
| 2021-11-30 | 9.86 | $9.85 | 13036 |
| 2021-11-29 | 9.86 | $9.84 | 14882 |
| 2021-11-26 | 9.87 | $9.84 | 105098 |
| 2021-11-24 | 9.87 | $9.84 | 51784 |
| 2021-11-23 | 9.87 | $9.86 | 82921 |
| 2021-11-22 | 9.87 | $9.88 | 55712 |
| 2021-11-19 | 9.87 | $9.90 | 16404 |
| 2021-11-18 | 9.86 | $9.88 | 20845 |
| 2021-11-17 | 9.86 | $9.88 | 53370 |
| 2021-11-16 | 9.86 | $9.95 | 121433 |
| 2021-11-15 | 9.85 | $9.85 | 679322 |
| 2021-11-12 | 9.85 | $9.84 | 149992 |
| 2021-11-11 | 9.84 | $9.87 | 5800 |
| 2021-11-10 | 9.84 | $9.84 | 14950 |
| 2021-11-09 | 9.84 | $9.85 | 1027 |
| 2021-11-08 | 9.84 | $9.86 | 23374 |
| 2021-11-05 | 9.83 | $9.84 | 9116 |
| 2021-11-04 | 9.83 | $9.86 | 790937 |
| 2021-11-03 | 9.83 | $9.88 | 308254 |
| 2021-11-02 | 9.83 | $9.88 | 38078 |
| 2021-11-01 | 9.82 | $9.85 | 98548 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
11.14
2024-08-16
Close Price
$11.17
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
9.83
Average
10.31
Maximum
11.14
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2024-08-16 | 11.14 | $11.17 | — |
| 2024-08-15 | 11.14 | $11.17 | — |
| 2024-08-14 | 11.14 | $11.17 | — |
| 2024-08-13 | 11.13 | $11.17 | 9519 |
| 2024-08-09 | 11.13 | $11.17 | 274 |
| 2024-08-08 | 11.13 | $11.19 | 4488 |
| 2024-08-06 | 11.12 | $11.16 | 36973 |
| 2024-08-05 | 11.12 | $11.15 | 12606 |
| 2024-08-02 | 11.11 | $11.15 | 56423 |
| 2024-07-31 | 11.11 | $11.12 | 4628 |
| 2024-07-30 | 11.11 | $11.13 | 3035 |
| 2024-07-29 | 11.10 | $11.13 | 931 |
| 2024-07-26 | 11.10 | $11.13 | 2681 |
| 2024-07-25 | 11.10 | $11.13 | 4251 |
| 2024-07-24 | 11.10 | $11.13 | 1828 |
| 2024-07-23 | 11.09 | $11.13 | 12875 |
| 2024-07-22 | 11.09 | $11.13 | 105875 |
| 2024-07-19 | 11.08 | $11.09 | 12218 |
| 2024-07-18 | 11.08 | $11.12 | 2919 |
| 2024-07-16 | 11.08 | $11.11 | 11387 |
| 2024-07-15 | 11.08 | $11.09 | 216 |
| 2024-07-09 | 11.07 | $11.10 | 16337 |
| 2024-07-08 | 11.07 | $11.10 | 22181 |
| 2024-07-05 | 11.07 | $11.09 | 204 |
| 2024-07-03 | 11.07 | $11.09 | 30370 |
| 2024-07-02 | 11.06 | $11.10 | 23348 |
| 2024-07-01 | 11.06 | $11.09 | 11903 |
| 2024-06-28 | 11.06 | $11.09 | 1655 |
| 2024-06-26 | 11.05 | $11.09 | 2447 |
| 2024-06-24 | 11.05 | $11.09 | 26058 |
| 2024-06-21 | 11.04 | $11.08 | 10002 |
| 2024-06-20 | 11.04 | $11.07 | 4217 |
| 2024-06-18 | 11.04 | $11.08 | 1776 |
| 2024-06-17 | 11.03 | $11.07 | 1472 |
| 2024-06-14 | 11.03 | $11.07 | 1023 |
| 2024-06-13 | 11.02 | $11.07 | 6396 |
| 2024-06-11 | 11.02 | $11.07 | 239358 |
| 2024-06-10 | 11.01 | $11.06 | 1074 |
| 2024-06-07 | 11.01 | $11.08 | 7441 |
| 2024-06-06 | 11.00 | $11.07 | 129342 |
| 2024-06-05 | 10.99 | $11.07 | 5600 |
| 2024-06-04 | 10.99 | $11.08 | 731252 |
| 2024-06-03 | 10.98 | $11.10 | 6544 |
| 2024-05-31 | 10.96 | $11.08 | 1429 |
| 2024-05-29 | 10.95 | $11.04 | 2500 |
| 2024-05-28 | 10.94 | $11.06 | 7065 |
| 2024-05-23 | 10.93 | $11.03 | 2901 |
| 2024-05-22 | 10.92 | $11.00 | 10301 |
| 2024-05-21 | 10.91 | $11.00 | 321723 |
| 2024-05-17 | 10.90 | $10.97 | 450 |
| 2024-05-16 | 10.89 | $10.98 | 9203 |
| 2024-05-13 | 10.89 | $10.94 | 5484 |
| 2024-05-03 | 10.88 | $10.94 | 516 |
| 2024-05-01 | 10.87 | $10.91 | 1060 |
| 2024-04-30 | 10.87 | $10.98 | 792 |
| 2024-04-22 | 10.86 | $10.91 | 6187 |
| 2024-04-17 | 10.85 | $10.93 | 5574 |
| 2024-04-12 | 10.85 | $10.90 | 59736 |
| 2024-04-11 | 10.84 | $10.90 | 1311 |
| 2024-04-10 | 10.83 | $10.90 | 12619 |
| 2024-04-08 | 10.83 | $10.88 | 537 |
| 2024-04-03 | 10.82 | $10.85 | 654 |
| 2024-04-02 | 10.82 | $10.89 | 1018 |
| 2024-03-27 | 10.81 | $10.84 | 11362 |
| 2024-03-26 | 10.81 | $10.83 | 351 |
| 2024-03-22 | 10.80 | $10.83 | 156 |
| 2024-03-21 | 10.80 | $10.83 | 100 |
| 2024-03-19 | 10.80 | $10.83 | 220 |
| 2024-03-18 | 10.79 | $10.82 | 34301 |
| 2024-03-15 | 10.79 | $10.81 | 102 |
| 2024-03-14 | 10.79 | $10.81 | 3752 |
| 2024-03-13 | 10.79 | $10.81 | 12626 |
| 2024-03-12 | 10.78 | $10.81 | 3632 |
| 2024-03-07 | 10.78 | $10.81 | 115 |
| 2024-03-05 | 10.78 | $10.81 | 55137 |
| 2024-03-01 | 10.78 | $10.80 | 16804 |
| 2024-02-28 | 10.77 | $10.79 | 5822 |
| 2024-02-27 | 10.77 | $10.79 | — |
| 2024-02-26 | 10.77 | $10.79 | 200 |
| 2024-02-23 | 10.77 | $10.79 | — |
| 2024-02-22 | 10.76 | $10.79 | 514 |
| 2024-02-21 | 10.76 | $10.79 | 95636 |
| 2024-02-20 | 10.76 | $10.79 | 1066 |
| 2024-02-16 | 10.76 | $10.77 | 301 |
| 2024-02-15 | 10.75 | $10.76 | — |
| 2024-02-14 | 10.75 | $10.76 | — |
| 2024-02-13 | 10.75 | $10.76 | 2972 |
| 2024-02-12 | 10.75 | $10.76 | 5832 |
| 2024-02-09 | 10.75 | $10.78 | — |
| 2024-02-08 | 10.75 | $10.78 | — |
| 2024-02-07 | 10.75 | $10.78 | 12016 |
| 2024-02-06 | 10.74 | $10.79 | 68433 |
| 2024-02-05 | 10.74 | $10.77 | 365 |
| 2024-02-02 | 10.73 | $10.77 | 9293 |
| 2024-02-01 | 10.73 | $10.76 | 4936 |
| 2024-01-31 | 10.73 | $10.74 | 2602 |
| 2024-01-30 | 10.73 | $10.76 | 11217 |
| 2024-01-29 | 10.72 | $10.75 | — |
| 2024-01-26 | 10.72 | $10.75 | — |
| 2024-01-25 | 10.72 | $10.75 | — |
| 2024-01-24 | 10.71 | $10.75 | 4962 |
| 2024-01-23 | 10.71 | $10.74 | — |
| 2024-01-22 | 10.70 | $10.74 | 1776 |
| 2024-01-19 | 10.70 | $10.72 | 233 |
| 2024-01-18 | 10.70 | $10.72 | — |
| 2024-01-17 | 10.70 | $10.72 | 1149 |
| 2024-01-16 | 10.69 | $10.73 | 176 |
| 2024-01-12 | 10.69 | $10.72 | 25000 |
| 2024-01-11 | 10.69 | $10.71 | — |
| 2024-01-10 | 10.68 | $10.71 | — |
| 2024-01-09 | 10.68 | $10.71 | 539 |
| 2024-01-08 | 10.68 | $10.70 | 25141 |
| 2024-01-05 | 10.68 | $10.69 | 1529 |
| 2024-01-04 | 10.68 | $10.70 | 517 |
| 2024-01-03 | 10.67 | $10.69 | — |
| 2024-01-02 | 10.67 | $10.69 | — |
| 2023-12-29 | 10.67 | $10.69 | 1124 |
| 2023-12-28 | 10.67 | $10.69 | 859 |
| 2023-12-27 | 10.66 | $10.71 | 199888 |
| 2023-12-26 | 10.66 | $10.68 | 100 |
| 2023-12-22 | 10.66 | $10.67 | 320 |
| 2023-12-21 | 10.66 | $10.67 | — |
| 2023-12-20 | 10.65 | $10.67 | 100 |
| 2023-12-19 | 10.65 | $10.68 | 1330 |
| 2023-12-18 | 10.65 | $10.68 | 103658 |
| 2023-12-15 | 10.65 | $10.70 | 355 |
| 2023-12-14 | 10.64 | $10.70 | — |
| 2023-12-13 | 10.63 | $10.70 | 515902 |
| 2023-12-12 | 10.63 | $10.65 | 499 |
| 2023-12-11 | 10.62 | $10.63 | 20041 |
| 2023-12-08 | 10.62 | $10.63 | 630 |
| 2023-12-07 | 10.62 | $10.63 | 24388 |
| 2023-12-06 | 10.62 | $10.63 | — |
| 2023-12-05 | 10.62 | $10.63 | 6012 |
| 2023-12-04 | 10.62 | $10.63 | 500 |
| 2023-12-01 | 10.62 | $10.63 | 30668 |
| 2023-11-30 | 10.62 | $10.62 | 11459 |
| 2023-11-29 | 10.62 | $10.62 | 635 |
| 2023-11-28 | 10.62 | $10.62 | 2721 |
| 2023-11-27 | 10.62 | $10.61 | — |
| 2023-11-24 | 10.62 | $10.61 | — |
| 2023-11-22 | 10.62 | $10.61 | 50226 |
| 2023-11-21 | 10.62 | $10.61 | 13609 |
| 2023-11-20 | 10.62 | $10.62 | 9597 |
| 2023-11-17 | 10.62 | $10.62 | 3368 |
| 2023-11-16 | 10.62 | $10.62 | 14173 |
| 2023-11-15 | 10.62 | $10.61 | 161990 |
| 2023-11-14 | 10.62 | $10.61 | 500 |
| 2023-11-13 | 10.62 | $10.60 | — |
| 2023-11-10 | 10.63 | $10.60 | — |
| 2023-11-09 | 10.63 | $10.60 | 103 |
| 2023-11-08 | 10.63 | $10.66 | — |
| 2023-11-07 | 10.63 | $10.66 | — |
| 2023-11-06 | 10.63 | $10.66 | — |
| 2023-11-03 | 10.62 | $10.66 | — |
| 2023-11-02 | 10.62 | $10.66 | — |
| 2023-11-01 | 10.61 | $10.66 | 2183 |
| 2023-10-31 | 10.61 | $10.70 | 375 |
| 2023-10-30 | 10.60 | $10.62 | — |
| 2023-10-27 | 10.60 | $10.62 | 1466 |
| 2023-10-26 | 10.59 | $10.60 | 1176 |
| 2023-10-25 | 10.59 | $10.61 | 3524 |
| 2023-10-24 | 10.59 | $10.61 | 4419 |
| 2023-10-23 | 10.59 | $10.61 | 5110 |
| 2023-10-20 | 10.59 | $10.60 | 13360 |
| 2023-10-19 | 10.59 | $10.61 | — |
| 2023-10-18 | 10.58 | $10.61 | 2000 |
| 2023-10-17 | 10.58 | $10.61 | 198 |
| 2023-10-16 | 10.58 | $10.60 | 2852 |
| 2023-10-13 | 10.58 | $10.60 | 2268 |
| 2023-10-12 | 10.57 | $10.60 | — |
| 2023-10-11 | 10.57 | $10.60 | 3184 |
| 2023-10-10 | 10.57 | $10.59 | — |
| 2023-10-09 | 10.57 | $10.59 | — |
| 2023-10-06 | 10.56 | $10.59 | 17450 |
| 2023-10-05 | 10.56 | $10.64 | 347 |
| 2023-10-04 | 10.55 | $10.56 | 33832 |
| 2023-10-03 | 10.55 | $10.56 | 166357 |
| 2023-10-02 | 10.55 | $10.56 | 34445 |
| 2023-09-29 | 10.55 | $10.57 | 32669 |
| 2023-09-28 | 10.55 | $10.57 | 5929 |
| 2023-09-27 | 10.54 | $10.55 | 211 |
| 2023-09-26 | 10.54 | $10.54 | 436 |
| 2023-09-25 | 10.54 | $10.55 | 252 |
| 2023-09-22 | 10.54 | $10.54 | 4101 |
| 2023-09-21 | 10.54 | $10.55 | 221 |
| 2023-09-20 | 10.54 | $10.55 | 5835 |
| 2023-09-19 | 10.54 | $10.54 | 100 |
| 2023-09-18 | 10.54 | $10.54 | — |
| 2023-09-15 | 10.54 | $10.54 | 200 |
| 2023-09-14 | 10.54 | $10.54 | 5047 |
| 2023-09-13 | 10.54 | $10.49 | 1540 |
| 2023-09-12 | 10.55 | $10.55 | 46055 |
| 2023-09-11 | 10.55 | $10.55 | 4223 |
| 2023-09-08 | 10.55 | $10.54 | 51323 |
| 2023-09-07 | 10.55 | $10.54 | 25183 |
| 2023-09-06 | 10.55 | $10.54 | 143109 |
| 2023-09-05 | 10.55 | $10.54 | 45703 |
| 2023-09-01 | 10.55 | $10.53 | — |
| 2023-08-31 | 10.55 | $10.53 | 12752 |
| 2023-08-30 | 10.55 | $10.54 | 76108 |
| 2023-08-29 | 10.55 | $10.54 | 4721 |
| 2023-08-28 | 10.56 | $10.53 | 514760 |
| 2023-08-25 | 10.56 | $10.54 | — |
| 2023-08-24 | 10.56 | $10.54 | 33361 |
| 2023-08-23 | 10.56 | $10.53 | 115344 |
| 2023-08-22 | 10.57 | $10.52 | 358985 |
| 2023-08-21 | 10.57 | $10.52 | 117028 |
| 2023-08-18 | 10.58 | $10.53 | 15304 |
| 2023-08-17 | 10.58 | $10.49 | 353851 |
| 2023-08-16 | 10.59 | $10.49 | 416438 |
| 2023-08-15 | 10.60 | $10.48 | 22615 |
| 2023-08-14 | 10.62 | $10.56 | 43962 |
| 2023-08-11 | 10.62 | $10.63 | — |
| 2023-08-10 | 10.62 | $10.63 | 71491 |
| 2023-08-09 | 10.62 | $10.64 | 3.5M |
| 2023-08-08 | 10.62 | $10.62 | 13451 |
| 2023-08-07 | 10.62 | $10.63 | 4451 |
| 2023-08-04 | 10.62 | $10.64 | 56687 |
| 2023-08-03 | 10.61 | $10.64 | 19780 |
| 2023-08-02 | 10.61 | $10.66 | 274076 |
| 2023-08-01 | 10.61 | $10.66 | 3.1M |
| 2023-07-31 | 10.60 | $10.65 | 704555 |
| 2023-07-28 | 10.60 | $10.64 | 136 |
| 2023-07-27 | 10.59 | $10.61 | 853 |
| 2023-07-26 | 10.59 | $10.62 | 257211 |
| 2023-07-25 | 10.59 | $10.62 | 656 |
| 2023-07-24 | 10.58 | $10.60 | 394 |
| 2023-07-21 | 10.58 | $10.59 | 3088 |
| 2023-07-20 | 10.58 | $10.61 | — |
| 2023-07-19 | 10.58 | $10.61 | 72676 |
| 2023-07-18 | 10.57 | $10.60 | 302898 |
| 2023-07-17 | 10.57 | $10.60 | 608 |
| 2023-07-14 | 10.57 | $10.60 | 137248 |
| 2023-07-13 | 10.56 | $10.59 | 4271 |
| 2023-07-12 | 10.56 | $10.60 | 47496 |
| 2023-07-11 | 10.55 | $10.59 | 71185 |
| 2023-07-10 | 10.55 | $10.58 | 78029 |
| 2023-07-07 | 10.55 | $10.57 | 960870 |
| 2023-07-06 | 10.54 | $10.58 | 584 |
| 2023-07-05 | 10.54 | $10.57 | 882486 |
| 2023-07-03 | 10.54 | $10.55 | 5101 |
| 2023-06-30 | 10.54 | $10.56 | 32207 |
| 2023-06-29 | 10.53 | $10.55 | 10502 |
| 2023-06-28 | 10.53 | $10.56 | 67363 |
| 2023-06-27 | 10.53 | $10.55 | — |
| 2023-06-26 | 10.53 | $10.55 | 11808 |
| 2023-06-23 | 10.52 | $10.55 | 17124 |
| 2023-06-22 | 10.52 | $10.54 | 551 |
| 2023-06-21 | 10.52 | $10.54 | 6698 |
| 2023-06-20 | 10.52 | $10.54 | 80035 |
| 2023-06-16 | 10.52 | $10.55 | 29673 |
| 2023-06-15 | 10.51 | $10.53 | 7051 |
| 2023-06-14 | 10.51 | $10.53 | 44640 |
| 2023-06-13 | 10.51 | $10.53 | 3573 |
| 2023-06-12 | 10.51 | $10.52 | 282263 |
| 2023-06-09 | 10.50 | $10.52 | 1272 |
| 2023-06-08 | 10.50 | $10.53 | 6472 |
| 2023-06-07 | 10.50 | $10.53 | 79494 |
| 2023-06-06 | 10.50 | $10.52 | 10503 |
| 2023-06-05 | 10.49 | $10.51 | 2436 |
| 2023-06-02 | 10.49 | $10.51 | 79557 |
| 2023-06-01 | 10.49 | $10.50 | 858 |
| 2023-05-31 | 10.49 | $10.51 | — |
| 2023-05-30 | 10.49 | $10.51 | 31035 |
| 2023-05-26 | 10.49 | $10.51 | 32765 |
| 2023-05-25 | 10.48 | $10.47 | 15627 |
| 2023-05-24 | 10.48 | $10.50 | 85012 |
| 2023-05-23 | 10.48 | $10.50 | 23994 |
| 2023-05-22 | 10.48 | $10.50 | 283525 |
| 2023-05-19 | 10.48 | $10.49 | 1174 |
| 2023-05-18 | 10.48 | $10.49 | — |
| 2023-05-17 | 10.48 | $10.49 | 1.0M |
| 2023-05-16 | 10.47 | $10.49 | 891 |
| 2023-05-15 | 10.47 | $10.48 | 20357 |
| 2023-05-12 | 10.47 | $10.48 | 12122 |
| 2023-05-11 | 10.47 | $10.48 | 84220 |
| 2023-05-10 | 10.47 | $10.49 | 216396 |
| 2023-05-09 | 10.47 | $10.47 | 4266 |
| 2023-05-08 | 10.47 | $10.47 | 10735 |
| 2023-05-05 | 10.47 | $10.49 | 244 |
| 2023-05-04 | 10.46 | $10.47 | 395657 |
| 2023-05-03 | 10.46 | $10.48 | 8439 |
| 2023-05-02 | 10.46 | $10.49 | 7150 |
| 2023-05-01 | 10.46 | $10.48 | 3909 |
| 2023-04-28 | 10.46 | $10.49 | 3040 |
| 2023-04-27 | 10.45 | $10.49 | 2.1M |
| 2023-04-26 | 10.45 | $10.47 | 1.1M |
| 2023-04-25 | 10.45 | $10.47 | 109118 |
| 2023-04-24 | 10.45 | $10.47 | 105472 |
| 2023-04-21 | 10.44 | $10.47 | 27651 |
| 2023-04-20 | 10.44 | $10.47 | 26877 |
| 2023-04-19 | 10.44 | $10.47 | 260046 |
| 2023-04-18 | 10.43 | $10.47 | 378366 |
| 2023-04-17 | 10.43 | $10.46 | 146808 |
| 2023-04-14 | 10.43 | $10.46 | 277942 |
| 2023-04-13 | 10.42 | $10.45 | 20901 |
| 2023-04-12 | 10.42 | $10.46 | 815705 |
| 2023-04-11 | 10.41 | $10.46 | 222382 |
| 2023-04-10 | 10.41 | $10.48 | 1.5M |
| 2023-04-06 | 10.40 | $10.44 | 1.3M |
| 2023-04-05 | 10.40 | $10.42 | 115 |
| 2023-04-04 | 10.40 | $10.43 | 91368 |
| 2023-04-03 | 10.39 | $10.43 | 1963 |
| 2023-03-31 | 10.39 | $10.42 | 19956 |
| 2023-03-30 | 10.39 | $10.41 | 13720 |
| 2023-03-29 | 10.38 | $10.41 | 51167 |
| 2023-03-28 | 10.38 | $10.41 | 1672 |
| 2023-03-27 | 10.38 | $10.40 | 28592 |
| 2023-03-24 | 10.38 | $10.41 | 15719 |
| 2023-03-23 | 10.37 | $10.41 | 31821 |
| 2023-03-22 | 10.37 | $10.39 | 128062 |
| 2023-03-21 | 10.36 | $10.40 | 240917 |
| 2023-03-20 | 10.36 | $10.39 | 106840 |
| 2023-03-17 | 10.36 | $10.39 | 402 |
| 2023-03-16 | 10.35 | $10.38 | 833102 |
| 2023-03-15 | 10.35 | $10.39 | 155525 |
| 2023-03-14 | 10.35 | $10.38 | 314996 |
| 2023-03-13 | 10.34 | $10.39 | 2298 |
| 2023-03-10 | 10.34 | $10.38 | 627 |
| 2023-03-09 | 10.34 | $10.39 | 146673 |
| 2023-03-08 | 10.33 | $10.39 | 21273 |
| 2023-03-07 | 10.32 | $10.39 | 165476 |
| 2023-03-06 | 10.32 | $10.38 | 100269 |
| 2023-03-03 | 10.31 | $10.36 | 181270 |
| 2023-03-02 | 10.31 | $10.36 | 474775 |
| 2023-03-01 | 10.30 | $10.25 | 169779 |
| 2023-02-28 | 10.30 | $10.34 | — |
| 2023-02-27 | 10.30 | $10.34 | 18219 |
| 2023-02-24 | 10.30 | $10.33 | 11831 |
| 2023-02-23 | 10.29 | $10.33 | 12522 |
| 2023-02-22 | 10.29 | $10.33 | 197 |
| 2023-02-21 | 10.28 | $10.31 | 98360 |
| 2023-02-17 | 10.28 | $10.29 | 5001 |
| 2023-02-16 | 10.28 | $10.29 | 57552 |
| 2023-02-15 | 10.28 | $10.29 | 74416 |
| 2023-02-14 | 10.28 | $10.30 | 1093 |
| 2023-02-13 | 10.28 | $10.31 | 6416 |
| 2023-02-10 | 10.27 | $10.32 | 1154 |
| 2023-02-09 | 10.27 | $10.29 | 2706 |
| 2023-02-08 | 10.27 | $10.29 | 9099 |
| 2023-02-07 | 10.26 | $10.30 | 17086 |
| 2023-02-06 | 10.26 | $10.29 | 40126 |
| 2023-02-03 | 10.26 | $10.28 | 32037 |
| 2023-02-02 | 10.25 | $10.28 | 110647 |
| 2023-02-01 | 10.25 | $10.29 | 113050 |
| 2023-01-31 | 10.25 | $10.28 | 460087 |
| 2023-01-30 | 10.24 | $10.29 | 85318 |
| 2023-01-27 | 10.24 | $10.28 | 417569 |
| 2023-01-26 | 10.24 | $10.28 | 105453 |
| 2023-01-25 | 10.23 | $10.27 | 58895 |
| 2023-01-24 | 10.23 | $10.27 | 6703 |
| 2023-01-23 | 10.22 | $10.26 | 76857 |
| 2023-01-20 | 10.22 | $10.26 | 740579 |
| 2023-01-19 | 10.21 | $10.24 | 16233 |
| 2023-01-18 | 10.21 | $10.25 | 35167 |
| 2023-01-17 | 10.21 | $10.24 | 66677 |
| 2023-01-13 | 10.20 | $10.24 | 56987 |
| 2023-01-12 | 10.20 | $10.25 | 1.3M |
| 2023-01-11 | 10.19 | $10.24 | 3464 |
| 2023-01-10 | 10.19 | $10.24 | 549337 |
| 2023-01-09 | 10.18 | $10.22 | 100208 |
| 2023-01-06 | 10.18 | $10.22 | 1.2M |
| 2023-01-05 | 10.18 | $10.21 | 114522 |
| 2023-01-04 | 10.17 | $10.19 | 34017 |
| 2023-01-03 | 10.17 | $10.20 | 9948 |
| 2022-12-30 | 10.17 | $10.20 | 3360 |
| 2022-12-29 | 10.16 | $10.19 | 10966 |
| 2022-12-28 | 10.16 | $10.20 | 172938 |
| 2022-12-27 | 10.16 | $10.19 | 8936 |
| 2022-12-23 | 10.15 | $10.20 | 12663 |
| 2022-12-22 | 10.15 | $10.18 | 12007 |
| 2022-12-21 | 10.15 | $10.17 | 1162 |
| 2022-12-20 | 10.14 | $10.16 | 2512 |
| 2022-12-19 | 10.14 | $10.17 | — |
| 2022-12-16 | 10.14 | $10.17 | 303 |
| 2022-12-15 | 10.14 | $10.15 | 940 |
| 2022-12-14 | 10.13 | $10.16 | 19485 |
| 2022-12-13 | 10.13 | $10.18 | 500 |
| 2022-12-12 | 10.13 | $10.15 | 256627 |
| 2022-12-09 | 10.12 | $10.14 | 22840 |
| 2022-12-08 | 10.12 | $10.14 | 58982 |
| 2022-12-07 | 10.12 | $10.14 | 236057 |
| 2022-12-06 | 10.12 | $10.14 | 25007 |
| 2022-12-05 | 10.12 | $10.15 | 77008 |
| 2022-12-02 | 10.11 | $10.15 | 4522 |
| 2022-12-01 | 10.11 | $10.16 | 17692 |
| 2022-11-30 | 10.10 | $10.14 | 4804 |
| 2022-11-29 | 10.10 | $10.12 | 3209 |
| 2022-11-28 | 10.10 | $10.11 | 1526 |
| 2022-11-25 | 10.09 | $10.17 | 302 |
| 2022-11-23 | 10.09 | $10.13 | 260 |
| 2022-11-22 | 10.08 | $10.10 | 834 |
| 2022-11-21 | 10.08 | $10.11 | 300 |
| 2022-11-18 | 10.08 | $10.11 | 200 |
| 2022-11-17 | 10.07 | $10.11 | 4614 |
| 2022-11-16 | 10.07 | $10.11 | 3450 |
| 2022-11-15 | 10.06 | $10.09 | — |
| 2022-11-14 | 10.06 | $10.09 | 2066 |
| 2022-11-11 | 10.06 | $10.09 | 262 |
| 2022-11-10 | 10.05 | $10.09 | 315 |
| 2022-11-09 | 10.05 | $10.09 | — |
| 2022-11-08 | 10.05 | $10.09 | — |
| 2022-11-07 | 10.04 | $10.09 | 51510 |
| 2022-11-04 | 10.04 | $10.06 | 29802 |
| 2022-11-03 | 10.03 | $10.06 | 1541 |
| 2022-11-02 | 10.03 | $10.08 | — |
| 2022-11-01 | 10.03 | $10.08 | 2551 |
| 2022-10-31 | 10.02 | $10.07 | 204 |
| 2022-10-28 | 10.02 | $10.06 | 53330 |
| 2022-10-27 | 10.01 | $10.05 | 248 |
| 2022-10-26 | 10.01 | $10.05 | 85213 |
| 2022-10-25 | 10.00 | $10.04 | 43819 |
| 2022-10-24 | 10.00 | $10.03 | 32870 |
| 2022-10-21 | 10.00 | $10.02 | 7705 |
| 2022-10-20 | 9.99 | $10.03 | 39758 |
| 2022-10-19 | 9.99 | $10.02 | 3499 |
| 2022-10-18 | 9.99 | $10.01 | 800 |
| 2022-10-17 | 9.98 | $10.01 | 120600 |
| 2022-10-14 | 9.98 | $10.02 | 3277 |
| 2022-10-13 | 9.98 | $10.02 | 7881 |
| 2022-10-12 | 9.97 | $10.01 | 78349 |
| 2022-10-11 | 9.97 | $10.00 | 176462 |
| 2022-10-10 | 9.97 | $9.99 | 2600 |
| 2022-10-07 | 9.96 | $9.99 | 345436 |
| 2022-10-06 | 9.96 | $9.98 | 291854 |
| 2022-10-05 | 9.96 | $9.98 | 492662 |
| 2022-10-04 | 9.96 | $9.97 | 14642 |
| 2022-10-03 | 9.95 | $9.96 | 1212 |
| 2022-09-30 | 9.95 | $9.97 | 62875 |
| 2022-09-29 | 9.95 | $9.95 | 1259 |
| 2022-09-28 | 9.95 | $9.96 | 33909 |
| 2022-09-27 | 9.95 | $9.96 | 4544 |
| 2022-09-26 | 9.95 | $9.96 | 25888 |
| 2022-09-23 | 9.95 | $9.96 | 29278 |
| 2022-09-22 | 9.95 | $9.96 | 29699 |
| 2022-09-21 | 9.95 | $9.96 | 37784 |
| 2022-09-20 | 9.95 | $9.96 | 126 |
| 2022-09-19 | 9.95 | $9.95 | 9352 |
| 2022-09-16 | 9.94 | $9.96 | 25220 |
| 2022-09-15 | 9.94 | $9.95 | 153863 |
| 2022-09-14 | 9.94 | $9.94 | 244103 |
| 2022-09-13 | 9.94 | $9.94 | 4954 |
| 2022-09-12 | 9.94 | $9.95 | 19902 |
| 2022-09-09 | 9.94 | $9.94 | 18406 |
| 2022-09-08 | 9.94 | $9.95 | 37347 |
| 2022-09-07 | 9.94 | $9.96 | 292977 |
| 2022-09-06 | 9.94 | $9.95 | 117380 |
| 2022-09-02 | 9.94 | $9.95 | 37367 |
| 2022-09-01 | 9.94 | $9.94 | 446 |
| 2022-08-31 | 9.94 | $9.95 | 10529 |
| 2022-08-30 | 9.94 | $9.94 | 251 |
| 2022-08-29 | 9.94 | $9.95 | 26156 |
| 2022-08-26 | 9.93 | $9.95 | 15849 |
| 2022-08-25 | 9.93 | $9.94 | 41706 |
| 2022-08-24 | 9.93 | $9.94 | 121991 |
| 2022-08-23 | 9.93 | $9.95 | 14286 |
| 2022-08-22 | 9.93 | $9.93 | 17328 |
| 2022-08-19 | 9.93 | $9.93 | 531098 |
| 2022-08-18 | 9.93 | $9.91 | 62927 |
| 2022-08-17 | 9.93 | $9.93 | 99837 |
| 2022-08-16 | 9.93 | $9.94 | 18745 |
| 2022-08-15 | 9.93 | $9.92 | 8417 |
| 2022-08-12 | 9.93 | $9.92 | 3646 |
| 2022-08-11 | 9.93 | $9.92 | 3181 |
| 2022-08-10 | 9.93 | $9.93 | 7459 |
| 2022-08-09 | 9.93 | $9.92 | 83275 |
| 2022-08-08 | 9.93 | $9.92 | 35911 |
| 2022-08-05 | 9.93 | $9.96 | 38984 |
| 2022-08-04 | 9.93 | $9.95 | 19546 |
| 2022-08-03 | 9.93 | $9.94 | 3432 |
| 2022-08-02 | 9.93 | $9.94 | 17204 |
| 2022-08-01 | 9.93 | $9.95 | 31471 |
| 2022-07-29 | 9.92 | $9.94 | 6258 |
| 2022-07-28 | 9.92 | $9.94 | 6740 |
| 2022-07-27 | 9.92 | $9.95 | 30174 |
| 2022-07-26 | 9.92 | $9.93 | 247889 |
| 2022-07-25 | 9.92 | $9.92 | 21452 |
| 2022-07-22 | 9.92 | $9.92 | 18979 |
| 2022-07-21 | 9.91 | $9.93 | 1895 |
| 2022-07-20 | 9.91 | $9.93 | 118492 |
| 2022-07-19 | 9.91 | $9.93 | 430388 |
| 2022-07-18 | 9.91 | $9.93 | 5701 |
| 2022-07-15 | 9.91 | $9.92 | 10815 |
| 2022-07-14 | 9.91 | $9.93 | 35387 |
| 2022-07-13 | 9.90 | $9.93 | 38515 |
| 2022-07-12 | 9.90 | $9.93 | 84414 |
| 2022-07-11 | 9.90 | $9.90 | 164 |
| 2022-07-08 | 9.90 | $9.89 | 454514 |
| 2022-07-07 | 9.90 | $9.90 | 8952 |
| 2022-07-06 | 9.90 | $9.89 | 47796 |
| 2022-07-05 | 9.90 | $9.88 | 45493 |
| 2022-07-01 | 9.90 | $9.90 | 1202 |
| 2022-06-30 | 9.90 | $9.89 | 54457 |
| 2022-06-29 | 9.90 | $9.90 | 2580 |
| 2022-06-28 | 9.90 | $9.90 | 62219 |
| 2022-06-27 | 9.90 | $9.90 | 14950 |
| 2022-06-24 | 9.90 | $9.89 | 5665 |
| 2022-06-23 | 9.90 | $9.91 | 2006 |
| 2022-06-22 | 9.90 | $9.89 | 42504 |
| 2022-06-21 | 9.90 | $9.90 | 1429 |
| 2022-06-17 | 9.90 | $9.90 | 9083 |
| 2022-06-16 | 9.90 | $9.89 | 66427 |
| 2022-06-15 | 9.91 | $9.90 | 4262 |
| 2022-06-14 | 9.91 | $9.90 | 637208 |
| 2022-06-13 | 9.91 | $9.90 | 27387 |
| 2022-06-10 | 9.91 | $9.92 | 11307 |
| 2022-06-09 | 9.91 | $9.91 | — |
| 2022-06-08 | 9.91 | $9.91 | 68709 |
| 2022-06-07 | 9.91 | $9.91 | 2515 |
| 2022-06-06 | 9.91 | $9.90 | 37049 |
| 2022-06-03 | 9.91 | $9.89 | 341 |
| 2022-06-02 | 9.91 | $9.90 | 3590 |
| 2022-06-01 | 9.91 | $9.90 | 103252 |
| 2022-05-31 | 9.91 | $9.90 | 9241 |
| 2022-05-27 | 9.91 | $9.88 | 176364 |
| 2022-05-26 | 9.91 | $9.90 | 114828 |
| 2022-05-25 | 9.91 | $9.92 | 17681 |
| 2022-05-24 | 9.91 | $9.94 | 194721 |
| 2022-05-23 | 9.91 | $9.91 | 7558 |
| 2022-05-20 | 9.91 | $9.92 | 25250 |
| 2022-05-19 | 9.91 | $9.92 | 5614 |
| 2022-05-18 | 9.91 | $9.92 | 97011 |
| 2022-05-17 | 9.91 | $9.91 | 1725 |
| 2022-05-16 | 9.91 | $9.91 | 25878 |
| 2022-05-13 | 9.91 | $9.93 | 33435 |
| 2022-05-12 | 9.91 | $9.89 | 26421 |
| 2022-05-11 | 9.91 | $9.87 | 187838 |
| 2022-05-10 | 9.91 | $9.87 | 820742 |
| 2022-05-09 | 9.91 | $9.90 | 70702 |
| 2022-05-06 | 9.92 | $9.92 | 332513 |
| 2022-05-05 | 9.92 | $9.91 | 31868 |
| 2022-05-04 | 9.92 | $9.91 | 81140 |
| 2022-05-03 | 9.92 | $9.92 | 27296 |
| 2022-05-02 | 9.92 | $9.92 | 39018 |
| 2022-04-29 | 9.92 | $9.92 | 2717 |
| 2022-04-28 | 9.92 | $9.91 | 201 |
| 2022-04-27 | 9.92 | $9.92 | 11404 |
| 2022-04-26 | 9.92 | $9.92 | 11636 |
| 2022-04-25 | 9.92 | $9.92 | 3616 |
| 2022-04-22 | 9.92 | $9.91 | 3991 |
| 2022-04-21 | 9.92 | $9.92 | 11112 |
| 2022-04-20 | 9.92 | $9.93 | 22815 |
| 2022-04-19 | 9.91 | $9.93 | 10512 |
| 2022-04-18 | 9.91 | $9.92 | 9209 |
| 2022-04-14 | 9.91 | $9.93 | 4809 |
| 2022-04-13 | 9.91 | $9.92 | 27069 |
| 2022-04-12 | 9.91 | $9.92 | 3801 |
| 2022-04-11 | 9.91 | $9.91 | 211 |
| 2022-04-08 | 9.91 | $9.92 | — |
| 2022-04-07 | 9.91 | $9.92 | 3602 |
| 2022-04-06 | 9.90 | $9.91 | 15606 |
| 2022-04-05 | 9.90 | $9.91 | 11758 |
| 2022-04-04 | 9.90 | $9.92 | 35162 |
| 2022-04-01 | 9.90 | $9.93 | 169504 |
| 2022-03-31 | 9.90 | $9.93 | 171386 |
| 2022-03-30 | 9.90 | $9.92 | 157881 |
| 2022-03-29 | 9.89 | $9.92 | 27837 |
| 2022-03-28 | 9.89 | $9.91 | 9202 |
| 2022-03-25 | 9.89 | $9.91 | 152295 |
| 2022-03-24 | 9.89 | $9.89 | 19959 |
| 2022-03-23 | 9.89 | $9.89 | 8858 |
| 2022-03-22 | 9.89 | $9.89 | 2202 |
| 2022-03-21 | 9.89 | $9.90 | 664 |
| 2022-03-18 | 9.88 | $9.88 | 683 |
| 2022-03-17 | 9.88 | $9.89 | 6681 |
| 2022-03-16 | 9.88 | $9.88 | — |
| 2022-03-15 | 9.88 | $9.88 | 11604 |
| 2022-03-14 | 9.88 | $9.88 | 6547 |
| 2022-03-11 | 9.88 | $9.90 | 25390 |
| 2022-03-10 | 9.88 | $9.89 | 7523 |
| 2022-03-09 | 9.88 | $9.90 | 1316 |
| 2022-03-08 | 9.88 | $9.87 | 24896 |
| 2022-03-07 | 9.88 | $9.89 | 12356 |
| 2022-03-04 | 9.88 | $9.88 | 1115 |
| 2022-03-03 | 9.88 | $9.89 | 34586 |
| 2022-03-02 | 9.88 | $9.90 | 37659 |
| 2022-03-01 | 9.88 | $9.88 | 93416 |
| 2022-02-28 | 9.88 | $9.90 | 103092 |
| 2022-02-25 | 9.87 | $9.88 | 6135 |
| 2022-02-24 | 9.87 | $9.88 | 12845 |
| 2022-02-23 | 9.87 | $9.87 | 1761 |
| 2022-02-22 | 9.87 | $9.88 | 10205 |
| 2022-02-18 | 9.87 | $9.88 | 52593 |
| 2022-02-17 | 9.87 | $9.88 | 5887 |
| 2022-02-16 | 9.87 | $9.89 | 8841 |
| 2022-02-15 | 9.87 | $9.87 | 606 |
| 2022-02-14 | 9.87 | $9.89 | 4002 |
| 2022-02-11 | 9.87 | $9.88 | 3337 |
| 2022-02-10 | 9.86 | $9.88 | 17910 |
| 2022-02-09 | 9.86 | $9.88 | 11031 |
| 2022-02-08 | 9.86 | $9.89 | 50987 |
| 2022-02-07 | 9.86 | $9.87 | 11547 |
| 2022-02-04 | 9.86 | $9.88 | 8511 |
| 2022-02-03 | 9.85 | $9.87 | 48822 |
| 2022-02-02 | 9.85 | $9.87 | 2.0M |
| 2022-02-01 | 9.85 | $9.86 | 27668 |
| 2022-01-31 | 9.85 | $9.87 | 18535 |
| 2022-01-28 | 9.85 | $9.85 | 36771 |
| 2022-01-27 | 9.85 | $9.83 | 1.1M |
| 2022-01-26 | 9.85 | $9.84 | 229823 |
| 2022-01-25 | 9.85 | $9.85 | 96288 |
| 2022-01-24 | 9.85 | $9.84 | 194778 |
| 2022-01-21 | 9.85 | $9.86 | 265940 |
| 2022-01-20 | 9.85 | $9.86 | 2322 |
| 2022-01-19 | 9.85 | $9.86 | 2534 |
| 2022-01-18 | 9.84 | $9.85 | 551 |
| 2022-01-14 | 9.84 | $9.85 | 20641 |
| 2022-01-13 | 9.84 | $9.85 | 23938 |
| 2022-01-12 | 9.84 | $9.84 | 298307 |
| 2022-01-11 | 9.84 | $9.85 | 3011 |
| 2022-01-10 | 9.84 | $9.85 | 4908 |
| 2022-01-07 | 9.84 | $9.84 | 17479 |
| 2022-01-06 | 9.84 | $9.84 | 14746 |
| 2022-01-05 | 9.84 | $9.85 | 9762 |
| 2022-01-04 | 9.84 | $9.85 | — |
| 2022-01-03 | 9.84 | $9.85 | 14034 |
| 2021-12-31 | 9.84 | $9.83 | 345 |
| 2021-12-30 | 9.84 | $9.83 | 18204 |
| 2021-12-29 | 9.84 | $9.83 | 42174 |
| 2021-12-28 | 9.84 | $9.83 | 2566 |
| 2021-12-27 | 9.84 | $9.82 | 209 |
| 2021-12-23 | 9.84 | $9.83 | 19771 |
| 2021-12-22 | 9.84 | $9.84 | 50728 |
| 2021-12-21 | 9.84 | $9.82 | 2663 |
| 2021-12-20 | 9.84 | $9.81 | 45508 |
| 2021-12-17 | 9.85 | $9.82 | 262 |
| 2021-12-16 | 9.85 | $9.83 | 55657 |
| 2021-12-15 | 9.85 | $9.84 | 99684 |
| 2021-12-14 | 9.85 | $9.84 | 19295 |
| 2021-12-13 | 9.85 | $9.86 | 59134 |
| 2021-12-10 | 9.85 | $9.84 | 73371 |
| 2021-12-09 | 9.85 | $9.87 | 18396 |
| 2021-12-08 | 9.85 | $9.86 | 7718 |
| 2021-12-07 | 9.85 | $9.85 | 29983 |
| 2021-12-06 | 9.85 | $9.85 | 24155 |
| 2021-12-03 | 9.85 | $9.84 | 25779 |
| 2021-12-02 | 9.85 | $9.84 | 22007 |
| 2021-12-01 | 9.86 | $9.84 | 62448 |
| 2021-11-30 | 9.86 | $9.85 | 13036 |
| 2021-11-29 | 9.86 | $9.84 | 14882 |
| 2021-11-26 | 9.86 | $9.84 | 105098 |
| 2021-11-24 | 9.86 | $9.84 | 51784 |
| 2021-11-23 | 9.86 | $9.86 | 82921 |
| 2021-11-22 | 9.86 | $9.88 | 55712 |
| 2021-11-19 | 9.86 | $9.90 | 16404 |
| 2021-11-18 | 9.86 | $9.88 | 20845 |
| 2021-11-17 | 9.86 | $9.88 | 53370 |
| 2021-11-16 | 9.85 | $9.95 | 121433 |
| 2021-11-15 | 9.84 | $9.85 | 679322 |
| 2021-11-12 | 9.84 | $9.84 | 149992 |
| 2021-11-11 | 9.84 | $9.87 | 5800 |
| 2021-11-10 | 9.84 | $9.84 | 14950 |
| 2021-11-09 | 9.84 | $9.85 | 1027 |
| 2021-11-08 | 9.84 | $9.86 | 23374 |
| 2021-11-05 | 9.84 | $9.84 | 9116 |
| 2021-11-04 | 9.84 | $9.86 | 790937 |
| 2021-11-03 | 9.84 | $9.88 | 308254 |
| 2021-11-02 | 9.83 | $9.88 | 38078 |
| 2021-11-01 | 9.83 | $9.85 | 98548 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
11.15
2024-08-16
Close Price
$11.17
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
9.83
Average
10.31
Maximum
11.15
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2024-08-16 | 11.15 | $11.17 | — |
| 2024-08-15 | 11.15 | $11.17 | — |
| 2024-08-14 | 11.15 | $11.17 | — |
| 2024-08-13 | 11.14 | $11.17 | 9519 |
| 2024-08-09 | 11.14 | $11.17 | 274 |
| 2024-08-08 | 11.14 | $11.19 | 4488 |
| 2024-08-06 | 11.13 | $11.16 | 36973 |
| 2024-08-05 | 11.13 | $11.15 | 12606 |
| 2024-08-02 | 11.12 | $11.15 | 56423 |
| 2024-07-31 | 11.12 | $11.12 | 4628 |
| 2024-07-30 | 11.12 | $11.13 | 3035 |
| 2024-07-29 | 11.11 | $11.13 | 931 |
| 2024-07-26 | 11.11 | $11.13 | 2681 |
| 2024-07-25 | 11.11 | $11.13 | 4251 |
| 2024-07-24 | 11.11 | $11.13 | 1828 |
| 2024-07-23 | 11.10 | $11.13 | 12875 |
| 2024-07-22 | 11.10 | $11.13 | 105875 |
| 2024-07-19 | 11.09 | $11.09 | 12218 |
| 2024-07-18 | 11.09 | $11.12 | 2919 |
| 2024-07-16 | 11.09 | $11.11 | 11387 |
| 2024-07-15 | 11.09 | $11.09 | 216 |
| 2024-07-09 | 11.09 | $11.10 | 16337 |
| 2024-07-08 | 11.09 | $11.10 | 22181 |
| 2024-07-05 | 11.08 | $11.09 | 204 |
| 2024-07-03 | 11.08 | $11.09 | 30370 |
| 2024-07-02 | 11.08 | $11.10 | 23348 |
| 2024-07-01 | 11.08 | $11.09 | 11903 |
| 2024-06-28 | 11.08 | $11.09 | 1655 |
| 2024-06-26 | 11.08 | $11.09 | 2447 |
| 2024-06-24 | 11.07 | $11.09 | 26058 |
| 2024-06-21 | 11.07 | $11.08 | 10002 |
| 2024-06-20 | 11.07 | $11.07 | 4217 |
| 2024-06-18 | 11.06 | $11.08 | 1776 |
| 2024-06-17 | 11.06 | $11.07 | 1472 |
| 2024-06-14 | 11.06 | $11.07 | 1023 |
| 2024-06-13 | 11.05 | $11.07 | 6396 |
| 2024-06-11 | 11.05 | $11.07 | 239358 |
| 2024-06-10 | 11.04 | $11.06 | 1074 |
| 2024-06-07 | 11.04 | $11.08 | 7441 |
| 2024-06-06 | 11.03 | $11.07 | 129342 |
| 2024-06-05 | 11.02 | $11.07 | 5600 |
| 2024-06-04 | 11.01 | $11.08 | 731252 |
| 2024-06-03 | 11.00 | $11.10 | 6544 |
| 2024-05-31 | 10.99 | $11.08 | 1429 |
| 2024-05-29 | 10.97 | $11.04 | 2500 |
| 2024-05-28 | 10.96 | $11.06 | 7065 |
| 2024-05-23 | 10.95 | $11.03 | 2901 |
| 2024-05-22 | 10.94 | $11.00 | 10301 |
| 2024-05-21 | 10.93 | $11.00 | 321723 |
| 2024-05-17 | 10.92 | $10.97 | 450 |
| 2024-05-16 | 10.91 | $10.98 | 9203 |
| 2024-05-13 | 10.90 | $10.94 | 5484 |
| 2024-05-03 | 10.90 | $10.94 | 516 |
| 2024-05-01 | 10.89 | $10.91 | 1060 |
| 2024-04-30 | 10.88 | $10.98 | 792 |
| 2024-04-22 | 10.87 | $10.91 | 6187 |
| 2024-04-17 | 10.86 | $10.93 | 5574 |
| 2024-04-12 | 10.86 | $10.90 | 59736 |
| 2024-04-11 | 10.85 | $10.90 | 1311 |
| 2024-04-10 | 10.84 | $10.90 | 12619 |
| 2024-04-08 | 10.83 | $10.88 | 537 |
| 2024-04-03 | 10.83 | $10.85 | 654 |
| 2024-04-02 | 10.83 | $10.89 | 1018 |
| 2024-03-27 | 10.82 | $10.84 | 11362 |
| 2024-03-26 | 10.81 | $10.83 | 351 |
| 2024-03-22 | 10.81 | $10.83 | 156 |
| 2024-03-21 | 10.81 | $10.83 | 100 |
| 2024-03-19 | 10.80 | $10.83 | 220 |
| 2024-03-18 | 10.80 | $10.82 | 34301 |
| 2024-03-15 | 10.80 | $10.81 | 102 |
| 2024-03-14 | 10.80 | $10.81 | 3752 |
| 2024-03-13 | 10.79 | $10.81 | 12626 |
| 2024-03-12 | 10.79 | $10.81 | 3632 |
| 2024-03-07 | 10.79 | $10.81 | 115 |
| 2024-03-05 | 10.79 | $10.81 | 55137 |
| 2024-03-01 | 10.78 | $10.80 | 16804 |
| 2024-02-28 | 10.78 | $10.79 | 5822 |
| 2024-02-27 | 10.78 | $10.79 | — |
| 2024-02-26 | 10.78 | $10.79 | 200 |
| 2024-02-23 | 10.78 | $10.79 | — |
| 2024-02-22 | 10.77 | $10.79 | 514 |
| 2024-02-21 | 10.77 | $10.79 | 95636 |
| 2024-02-20 | 10.77 | $10.79 | 1066 |
| 2024-02-16 | 10.77 | $10.77 | 301 |
| 2024-02-15 | 10.76 | $10.76 | — |
| 2024-02-14 | 10.76 | $10.76 | — |
| 2024-02-13 | 10.76 | $10.76 | 2972 |
| 2024-02-12 | 10.76 | $10.76 | 5832 |
| 2024-02-09 | 10.76 | $10.78 | — |
| 2024-02-08 | 10.76 | $10.78 | — |
| 2024-02-07 | 10.76 | $10.78 | 12016 |
| 2024-02-06 | 10.75 | $10.79 | 68433 |
| 2024-02-05 | 10.75 | $10.77 | 365 |
| 2024-02-02 | 10.74 | $10.77 | 9293 |
| 2024-02-01 | 10.74 | $10.76 | 4936 |
| 2024-01-31 | 10.74 | $10.74 | 2602 |
| 2024-01-30 | 10.73 | $10.76 | 11217 |
| 2024-01-29 | 10.73 | $10.75 | — |
| 2024-01-26 | 10.73 | $10.75 | — |
| 2024-01-25 | 10.72 | $10.75 | — |
| 2024-01-24 | 10.72 | $10.75 | 4962 |
| 2024-01-23 | 10.72 | $10.74 | — |
| 2024-01-22 | 10.71 | $10.74 | 1776 |
| 2024-01-19 | 10.71 | $10.72 | 233 |
| 2024-01-18 | 10.71 | $10.72 | — |
| 2024-01-17 | 10.70 | $10.72 | 1149 |
| 2024-01-16 | 10.70 | $10.73 | 176 |
| 2024-01-12 | 10.70 | $10.72 | 25000 |
| 2024-01-11 | 10.70 | $10.71 | — |
| 2024-01-10 | 10.69 | $10.71 | — |
| 2024-01-09 | 10.69 | $10.71 | 539 |
| 2024-01-08 | 10.69 | $10.70 | 25141 |
| 2024-01-05 | 10.69 | $10.69 | 1529 |
| 2024-01-04 | 10.68 | $10.70 | 517 |
| 2024-01-03 | 10.68 | $10.69 | — |
| 2024-01-02 | 10.68 | $10.69 | — |
| 2023-12-29 | 10.68 | $10.69 | 1124 |
| 2023-12-28 | 10.67 | $10.69 | 859 |
| 2023-12-27 | 10.67 | $10.71 | 199888 |
| 2023-12-26 | 10.67 | $10.68 | 100 |
| 2023-12-22 | 10.66 | $10.67 | 320 |
| 2023-12-21 | 10.66 | $10.67 | — |
| 2023-12-20 | 10.66 | $10.67 | 100 |
| 2023-12-19 | 10.66 | $10.68 | 1330 |
| 2023-12-18 | 10.65 | $10.68 | 103658 |
| 2023-12-15 | 10.65 | $10.70 | 355 |
| 2023-12-14 | 10.64 | $10.70 | — |
| 2023-12-13 | 10.63 | $10.70 | 515902 |
| 2023-12-12 | 10.63 | $10.65 | 499 |
| 2023-12-11 | 10.62 | $10.63 | 20041 |
| 2023-12-08 | 10.62 | $10.63 | 630 |
| 2023-12-07 | 10.62 | $10.63 | 24388 |
| 2023-12-06 | 10.62 | $10.63 | — |
| 2023-12-05 | 10.62 | $10.63 | 6012 |
| 2023-12-04 | 10.62 | $10.63 | 500 |
| 2023-12-01 | 10.62 | $10.63 | 30668 |
| 2023-11-30 | 10.62 | $10.62 | 11459 |
| 2023-11-29 | 10.62 | $10.62 | 635 |
| 2023-11-28 | 10.62 | $10.62 | 2721 |
| 2023-11-27 | 10.62 | $10.61 | — |
| 2023-11-24 | 10.62 | $10.61 | — |
| 2023-11-22 | 10.62 | $10.61 | 50226 |
| 2023-11-21 | 10.63 | $10.61 | 13609 |
| 2023-11-20 | 10.63 | $10.62 | 9597 |
| 2023-11-17 | 10.63 | $10.62 | 3368 |
| 2023-11-16 | 10.63 | $10.62 | 14173 |
| 2023-11-15 | 10.63 | $10.61 | 161990 |
| 2023-11-14 | 10.63 | $10.61 | 500 |
| 2023-11-13 | 10.63 | $10.60 | — |
| 2023-11-10 | 10.64 | $10.60 | — |
| 2023-11-09 | 10.64 | $10.60 | 103 |
| 2023-11-08 | 10.64 | $10.66 | — |
| 2023-11-07 | 10.64 | $10.66 | — |
| 2023-11-06 | 10.63 | $10.66 | — |
| 2023-11-03 | 10.63 | $10.66 | — |
| 2023-11-02 | 10.63 | $10.66 | — |
| 2023-11-01 | 10.62 | $10.66 | 2183 |
| 2023-10-31 | 10.62 | $10.70 | 375 |
| 2023-10-30 | 10.61 | $10.62 | — |
| 2023-10-27 | 10.61 | $10.62 | 1466 |
| 2023-10-26 | 10.60 | $10.60 | 1176 |
| 2023-10-25 | 10.60 | $10.61 | 3524 |
| 2023-10-24 | 10.60 | $10.61 | 4419 |
| 2023-10-23 | 10.60 | $10.61 | 5110 |
| 2023-10-20 | 10.60 | $10.60 | 13360 |
| 2023-10-19 | 10.59 | $10.61 | — |
| 2023-10-18 | 10.59 | $10.61 | 2000 |
| 2023-10-17 | 10.59 | $10.61 | 198 |
| 2023-10-16 | 10.58 | $10.60 | 2852 |
| 2023-10-13 | 10.58 | $10.60 | 2268 |
| 2023-10-12 | 10.58 | $10.60 | — |
| 2023-10-11 | 10.57 | $10.60 | 3184 |
| 2023-10-10 | 10.57 | $10.59 | — |
| 2023-10-09 | 10.57 | $10.59 | — |
| 2023-10-06 | 10.56 | $10.59 | 17450 |
| 2023-10-05 | 10.56 | $10.64 | 347 |
| 2023-10-04 | 10.55 | $10.56 | 33832 |
| 2023-10-03 | 10.55 | $10.56 | 166357 |
| 2023-10-02 | 10.55 | $10.56 | 34445 |
| 2023-09-29 | 10.55 | $10.57 | 32669 |
| 2023-09-28 | 10.54 | $10.57 | 5929 |
| 2023-09-27 | 10.54 | $10.55 | 211 |
| 2023-09-26 | 10.54 | $10.54 | 436 |
| 2023-09-25 | 10.54 | $10.55 | 252 |
| 2023-09-22 | 10.54 | $10.54 | 4101 |
| 2023-09-21 | 10.54 | $10.55 | 221 |
| 2023-09-20 | 10.54 | $10.55 | 5835 |
| 2023-09-19 | 10.54 | $10.54 | 100 |
| 2023-09-18 | 10.54 | $10.54 | — |
| 2023-09-15 | 10.54 | $10.54 | 200 |
| 2023-09-14 | 10.53 | $10.54 | 5047 |
| 2023-09-13 | 10.53 | $10.49 | 1540 |
| 2023-09-12 | 10.54 | $10.55 | 46055 |
| 2023-09-11 | 10.54 | $10.55 | 4223 |
| 2023-09-08 | 10.53 | $10.54 | 51323 |
| 2023-09-07 | 10.53 | $10.54 | 25183 |
| 2023-09-06 | 10.53 | $10.54 | 143109 |
| 2023-09-05 | 10.53 | $10.54 | 45703 |
| 2023-09-01 | 10.54 | $10.53 | — |
| 2023-08-31 | 10.54 | $10.53 | 12752 |
| 2023-08-30 | 10.54 | $10.54 | 76108 |
| 2023-08-29 | 10.54 | $10.54 | 4721 |
| 2023-08-28 | 10.55 | $10.53 | 514760 |
| 2023-08-25 | 10.55 | $10.54 | — |
| 2023-08-24 | 10.56 | $10.54 | 33361 |
| 2023-08-23 | 10.56 | $10.53 | 115344 |
| 2023-08-22 | 10.57 | $10.52 | 358985 |
| 2023-08-21 | 10.57 | $10.52 | 117028 |
| 2023-08-18 | 10.58 | $10.53 | 15304 |
| 2023-08-17 | 10.59 | $10.49 | 353851 |
| 2023-08-16 | 10.60 | $10.49 | 416438 |
| 2023-08-15 | 10.61 | $10.48 | 22615 |
| 2023-08-14 | 10.63 | $10.56 | 43962 |
| 2023-08-11 | 10.63 | $10.63 | — |
| 2023-08-10 | 10.63 | $10.63 | 71491 |
| 2023-08-09 | 10.63 | $10.64 | 3.5M |
| 2023-08-08 | 10.63 | $10.62 | 13451 |
| 2023-08-07 | 10.63 | $10.63 | 4451 |
| 2023-08-04 | 10.63 | $10.64 | 56687 |
| 2023-08-03 | 10.62 | $10.64 | 19780 |
| 2023-08-02 | 10.62 | $10.66 | 274076 |
| 2023-08-01 | 10.62 | $10.66 | 3.1M |
| 2023-07-31 | 10.61 | $10.65 | 704555 |
| 2023-07-28 | 10.61 | $10.64 | 136 |
| 2023-07-27 | 10.60 | $10.61 | 853 |
| 2023-07-26 | 10.60 | $10.62 | 257211 |
| 2023-07-25 | 10.59 | $10.62 | 656 |
| 2023-07-24 | 10.59 | $10.60 | 394 |
| 2023-07-21 | 10.59 | $10.59 | 3088 |
| 2023-07-20 | 10.59 | $10.61 | — |
| 2023-07-19 | 10.58 | $10.61 | 72676 |
| 2023-07-18 | 10.58 | $10.60 | 302898 |
| 2023-07-17 | 10.58 | $10.60 | 608 |
| 2023-07-14 | 10.57 | $10.60 | 137248 |
| 2023-07-13 | 10.57 | $10.59 | 4271 |
| 2023-07-12 | 10.57 | $10.60 | 47496 |
| 2023-07-11 | 10.56 | $10.59 | 71185 |
| 2023-07-10 | 10.56 | $10.58 | 78029 |
| 2023-07-07 | 10.55 | $10.57 | 960870 |
| 2023-07-06 | 10.55 | $10.58 | 584 |
| 2023-07-05 | 10.55 | $10.57 | 882486 |
| 2023-07-03 | 10.55 | $10.55 | 5101 |
| 2023-06-30 | 10.54 | $10.56 | 32207 |
| 2023-06-29 | 10.54 | $10.55 | 10502 |
| 2023-06-28 | 10.54 | $10.56 | 67363 |
| 2023-06-27 | 10.54 | $10.55 | — |
| 2023-06-26 | 10.53 | $10.55 | 11808 |
| 2023-06-23 | 10.53 | $10.55 | 17124 |
| 2023-06-22 | 10.53 | $10.54 | 551 |
| 2023-06-21 | 10.53 | $10.54 | 6698 |
| 2023-06-20 | 10.52 | $10.54 | 80035 |
| 2023-06-16 | 10.52 | $10.55 | 29673 |
| 2023-06-15 | 10.52 | $10.53 | 7051 |
| 2023-06-14 | 10.52 | $10.53 | 44640 |
| 2023-06-13 | 10.51 | $10.53 | 3573 |
| 2023-06-12 | 10.51 | $10.52 | 282263 |
| 2023-06-09 | 10.51 | $10.52 | 1272 |
| 2023-06-08 | 10.51 | $10.53 | 6472 |
| 2023-06-07 | 10.50 | $10.53 | 79494 |
| 2023-06-06 | 10.50 | $10.52 | 10503 |
| 2023-06-05 | 10.50 | $10.51 | 2436 |
| 2023-06-02 | 10.50 | $10.51 | 79557 |
| 2023-06-01 | 10.49 | $10.50 | 858 |
| 2023-05-31 | 10.49 | $10.51 | — |
| 2023-05-30 | 10.49 | $10.51 | 31035 |
| 2023-05-26 | 10.49 | $10.51 | 32765 |
| 2023-05-25 | 10.49 | $10.47 | 15627 |
| 2023-05-24 | 10.49 | $10.50 | 85012 |
| 2023-05-23 | 10.49 | $10.50 | 23994 |
| 2023-05-22 | 10.49 | $10.50 | 283525 |
| 2023-05-19 | 10.48 | $10.49 | 1174 |
| 2023-05-18 | 10.48 | $10.49 | — |
| 2023-05-17 | 10.48 | $10.49 | 1.0M |
| 2023-05-16 | 10.48 | $10.49 | 891 |
| 2023-05-15 | 10.48 | $10.48 | 20357 |
| 2023-05-12 | 10.48 | $10.48 | 12122 |
| 2023-05-11 | 10.48 | $10.48 | 84220 |
| 2023-05-10 | 10.48 | $10.49 | 216396 |
| 2023-05-09 | 10.48 | $10.47 | 4266 |
| 2023-05-08 | 10.48 | $10.47 | 10735 |
| 2023-05-05 | 10.48 | $10.49 | 244 |
| 2023-05-04 | 10.47 | $10.47 | 395657 |
| 2023-05-03 | 10.47 | $10.48 | 8439 |
| 2023-05-02 | 10.47 | $10.49 | 7150 |
| 2023-05-01 | 10.47 | $10.48 | 3909 |
| 2023-04-28 | 10.47 | $10.49 | 3040 |
| 2023-04-27 | 10.47 | $10.49 | 2.1M |
| 2023-04-26 | 10.46 | $10.47 | 1.1M |
| 2023-04-25 | 10.46 | $10.47 | 109118 |
| 2023-04-24 | 10.46 | $10.47 | 105472 |
| 2023-04-21 | 10.45 | $10.47 | 27651 |
| 2023-04-20 | 10.45 | $10.47 | 26877 |
| 2023-04-19 | 10.45 | $10.47 | 260046 |
| 2023-04-18 | 10.44 | $10.47 | 378366 |
| 2023-04-17 | 10.44 | $10.46 | 146808 |
| 2023-04-14 | 10.44 | $10.46 | 277942 |
| 2023-04-13 | 10.43 | $10.45 | 20901 |
| 2023-04-12 | 10.43 | $10.46 | 815705 |
| 2023-04-11 | 10.43 | $10.46 | 222382 |
| 2023-04-10 | 10.42 | $10.48 | 1.5M |
| 2023-04-06 | 10.41 | $10.44 | 1.3M |
| 2023-04-05 | 10.41 | $10.42 | 115 |
| 2023-04-04 | 10.41 | $10.43 | 91368 |
| 2023-04-03 | 10.40 | $10.43 | 1963 |
| 2023-03-31 | 10.40 | $10.42 | 19956 |
| 2023-03-30 | 10.40 | $10.41 | 13720 |
| 2023-03-29 | 10.40 | $10.41 | 51167 |
| 2023-03-28 | 10.39 | $10.41 | 1672 |
| 2023-03-27 | 10.39 | $10.40 | 28592 |
| 2023-03-24 | 10.39 | $10.41 | 15719 |
| 2023-03-23 | 10.38 | $10.41 | 31821 |
| 2023-03-22 | 10.38 | $10.39 | 128062 |
| 2023-03-21 | 10.38 | $10.40 | 240917 |
| 2023-03-20 | 10.37 | $10.39 | 106840 |
| 2023-03-17 | 10.37 | $10.39 | 402 |
| 2023-03-16 | 10.37 | $10.38 | 833102 |
| 2023-03-15 | 10.36 | $10.39 | 155525 |
| 2023-03-14 | 10.36 | $10.38 | 314996 |
| 2023-03-13 | 10.36 | $10.39 | 2298 |
| 2023-03-10 | 10.35 | $10.38 | 627 |
| 2023-03-09 | 10.35 | $10.39 | 146673 |
| 2023-03-08 | 10.34 | $10.39 | 21273 |
| 2023-03-07 | 10.33 | $10.39 | 165476 |
| 2023-03-06 | 10.33 | $10.38 | 100269 |
| 2023-03-03 | 10.32 | $10.36 | 181270 |
| 2023-03-02 | 10.31 | $10.36 | 474775 |
| 2023-03-01 | 10.31 | $10.25 | 169779 |
| 2023-02-28 | 10.31 | $10.34 | — |
| 2023-02-27 | 10.31 | $10.34 | 18219 |
| 2023-02-24 | 10.31 | $10.33 | 11831 |
| 2023-02-23 | 10.30 | $10.33 | 12522 |
| 2023-02-22 | 10.30 | $10.33 | 197 |
| 2023-02-21 | 10.29 | $10.31 | 98360 |
| 2023-02-17 | 10.29 | $10.29 | 5001 |
| 2023-02-16 | 10.29 | $10.29 | 57552 |
| 2023-02-15 | 10.29 | $10.29 | 74416 |
| 2023-02-14 | 10.29 | $10.30 | 1093 |
| 2023-02-13 | 10.29 | $10.31 | 6416 |
| 2023-02-10 | 10.29 | $10.32 | 1154 |
| 2023-02-09 | 10.28 | $10.29 | 2706 |
| 2023-02-08 | 10.28 | $10.29 | 9099 |
| 2023-02-07 | 10.28 | $10.30 | 17086 |
| 2023-02-06 | 10.27 | $10.29 | 40126 |
| 2023-02-03 | 10.27 | $10.28 | 32037 |
| 2023-02-02 | 10.27 | $10.28 | 110647 |
| 2023-02-01 | 10.27 | $10.29 | 113050 |
| 2023-01-31 | 10.26 | $10.28 | 460087 |
| 2023-01-30 | 10.26 | $10.29 | 85318 |
| 2023-01-27 | 10.25 | $10.28 | 417569 |
| 2023-01-26 | 10.25 | $10.28 | 105453 |
| 2023-01-25 | 10.24 | $10.27 | 58895 |
| 2023-01-24 | 10.24 | $10.27 | 6703 |
| 2023-01-23 | 10.23 | $10.26 | 76857 |
| 2023-01-20 | 10.23 | $10.26 | 740579 |
| 2023-01-19 | 10.23 | $10.24 | 16233 |
| 2023-01-18 | 10.22 | $10.25 | 35167 |
| 2023-01-17 | 10.22 | $10.24 | 66677 |
| 2023-01-13 | 10.21 | $10.24 | 56987 |
| 2023-01-12 | 10.21 | $10.25 | 1.3M |
| 2023-01-11 | 10.20 | $10.24 | 3464 |
| 2023-01-10 | 10.20 | $10.24 | 549337 |
| 2023-01-09 | 10.19 | $10.22 | 100208 |
| 2023-01-06 | 10.19 | $10.22 | 1.2M |
| 2023-01-05 | 10.19 | $10.21 | 114522 |
| 2023-01-04 | 10.18 | $10.19 | 34017 |
| 2023-01-03 | 10.18 | $10.20 | 9948 |
| 2022-12-30 | 10.18 | $10.20 | 3360 |
| 2022-12-29 | 10.17 | $10.19 | 10966 |
| 2022-12-28 | 10.17 | $10.20 | 172938 |
| 2022-12-27 | 10.17 | $10.19 | 8936 |
| 2022-12-23 | 10.16 | $10.20 | 12663 |
| 2022-12-22 | 10.16 | $10.18 | 12007 |
| 2022-12-21 | 10.16 | $10.17 | 1162 |
| 2022-12-20 | 10.15 | $10.16 | 2512 |
| 2022-12-19 | 10.15 | $10.17 | — |
| 2022-12-16 | 10.15 | $10.17 | 303 |
| 2022-12-15 | 10.15 | $10.15 | 940 |
| 2022-12-14 | 10.15 | $10.16 | 19485 |
| 2022-12-13 | 10.14 | $10.18 | 500 |
| 2022-12-12 | 10.14 | $10.15 | 256627 |
| 2022-12-09 | 10.14 | $10.14 | 22840 |
| 2022-12-08 | 10.13 | $10.14 | 58982 |
| 2022-12-07 | 10.13 | $10.14 | 236057 |
| 2022-12-06 | 10.13 | $10.14 | 25007 |
| 2022-12-05 | 10.13 | $10.15 | 77008 |
| 2022-12-02 | 10.12 | $10.15 | 4522 |
| 2022-12-01 | 10.12 | $10.16 | 17692 |
| 2022-11-30 | 10.11 | $10.14 | 4804 |
| 2022-11-29 | 10.11 | $10.12 | 3209 |
| 2022-11-28 | 10.11 | $10.11 | 1526 |
| 2022-11-25 | 10.11 | $10.17 | 302 |
| 2022-11-23 | 10.10 | $10.13 | 260 |
| 2022-11-22 | 10.09 | $10.10 | 834 |
| 2022-11-21 | 10.09 | $10.11 | 300 |
| 2022-11-18 | 10.09 | $10.11 | 200 |
| 2022-11-17 | 10.09 | $10.11 | 4614 |
| 2022-11-16 | 10.08 | $10.11 | 3450 |
| 2022-11-15 | 10.08 | $10.09 | — |
| 2022-11-14 | 10.07 | $10.09 | 2066 |
| 2022-11-11 | 10.07 | $10.09 | 262 |
| 2022-11-10 | 10.07 | $10.09 | 315 |
| 2022-11-09 | 10.06 | $10.09 | — |
| 2022-11-08 | 10.06 | $10.09 | — |
| 2022-11-07 | 10.05 | $10.09 | 51510 |
| 2022-11-04 | 10.05 | $10.06 | 29802 |
| 2022-11-03 | 10.05 | $10.06 | 1541 |
| 2022-11-02 | 10.04 | $10.08 | — |
| 2022-11-01 | 10.04 | $10.08 | 2551 |
| 2022-10-31 | 10.03 | $10.07 | 204 |
| 2022-10-28 | 10.03 | $10.06 | 53330 |
| 2022-10-27 | 10.02 | $10.05 | 248 |
| 2022-10-26 | 10.02 | $10.05 | 85213 |
| 2022-10-25 | 10.01 | $10.04 | 43819 |
| 2022-10-24 | 10.01 | $10.03 | 32870 |
| 2022-10-21 | 10.00 | $10.02 | 7705 |
| 2022-10-20 | 10.00 | $10.03 | 39758 |
| 2022-10-19 | 10.00 | $10.02 | 3499 |
| 2022-10-18 | 9.99 | $10.01 | 800 |
| 2022-10-17 | 9.99 | $10.01 | 120600 |
| 2022-10-14 | 9.99 | $10.02 | 3277 |
| 2022-10-13 | 9.98 | $10.02 | 7881 |
| 2022-10-12 | 9.98 | $10.01 | 78349 |
| 2022-10-11 | 9.97 | $10.00 | 176462 |
| 2022-10-10 | 9.97 | $9.99 | 2600 |
| 2022-10-07 | 9.97 | $9.99 | 345436 |
| 2022-10-06 | 9.96 | $9.98 | 291854 |
| 2022-10-05 | 9.96 | $9.98 | 492662 |
| 2022-10-04 | 9.96 | $9.97 | 14642 |
| 2022-10-03 | 9.96 | $9.96 | 1212 |
| 2022-09-30 | 9.96 | $9.97 | 62875 |
| 2022-09-29 | 9.95 | $9.95 | 1259 |
| 2022-09-28 | 9.96 | $9.96 | 33909 |
| 2022-09-27 | 9.95 | $9.96 | 4544 |
| 2022-09-26 | 9.95 | $9.96 | 25888 |
| 2022-09-23 | 9.95 | $9.96 | 29278 |
| 2022-09-22 | 9.95 | $9.96 | 29699 |
| 2022-09-21 | 9.95 | $9.96 | 37784 |
| 2022-09-20 | 9.95 | $9.96 | 126 |
| 2022-09-19 | 9.95 | $9.95 | 9352 |
| 2022-09-16 | 9.95 | $9.96 | 25220 |
| 2022-09-15 | 9.95 | $9.95 | 153863 |
| 2022-09-14 | 9.95 | $9.94 | 244103 |
| 2022-09-13 | 9.95 | $9.94 | 4954 |
| 2022-09-12 | 9.95 | $9.95 | 19902 |
| 2022-09-09 | 9.94 | $9.94 | 18406 |
| 2022-09-08 | 9.94 | $9.95 | 37347 |
| 2022-09-07 | 9.94 | $9.96 | 292977 |
| 2022-09-06 | 9.94 | $9.95 | 117380 |
| 2022-09-02 | 9.94 | $9.95 | 37367 |
| 2022-09-01 | 9.94 | $9.94 | 446 |
| 2022-08-31 | 9.94 | $9.95 | 10529 |
| 2022-08-30 | 9.94 | $9.94 | 251 |
| 2022-08-29 | 9.94 | $9.95 | 26156 |
| 2022-08-26 | 9.93 | $9.95 | 15849 |
| 2022-08-25 | 9.93 | $9.94 | 41706 |
| 2022-08-24 | 9.93 | $9.94 | 121991 |
| 2022-08-23 | 9.93 | $9.95 | 14286 |
| 2022-08-22 | 9.93 | $9.93 | 17328 |
| 2022-08-19 | 9.93 | $9.93 | 531098 |
| 2022-08-18 | 9.93 | $9.91 | 62927 |
| 2022-08-17 | 9.93 | $9.93 | 99837 |
| 2022-08-16 | 9.93 | $9.94 | 18745 |
| 2022-08-15 | 9.93 | $9.92 | 8417 |
| 2022-08-12 | 9.93 | $9.92 | 3646 |
| 2022-08-11 | 9.93 | $9.92 | 3181 |
| 2022-08-10 | 9.94 | $9.93 | 7459 |
| 2022-08-09 | 9.94 | $9.92 | 83275 |
| 2022-08-08 | 9.94 | $9.92 | 35911 |
| 2022-08-05 | 9.94 | $9.96 | 38984 |
| 2022-08-04 | 9.94 | $9.95 | 19546 |
| 2022-08-03 | 9.93 | $9.94 | 3432 |
| 2022-08-02 | 9.93 | $9.94 | 17204 |
| 2022-08-01 | 9.93 | $9.95 | 31471 |
| 2022-07-29 | 9.93 | $9.94 | 6258 |
| 2022-07-28 | 9.93 | $9.94 | 6740 |
| 2022-07-27 | 9.92 | $9.95 | 30174 |
| 2022-07-26 | 9.92 | $9.93 | 247889 |
| 2022-07-25 | 9.92 | $9.92 | 21452 |
| 2022-07-22 | 9.92 | $9.92 | 18979 |
| 2022-07-21 | 9.92 | $9.93 | 1895 |
| 2022-07-20 | 9.91 | $9.93 | 118492 |
| 2022-07-19 | 9.91 | $9.93 | 430388 |
| 2022-07-18 | 9.91 | $9.93 | 5701 |
| 2022-07-15 | 9.91 | $9.92 | 10815 |
| 2022-07-14 | 9.90 | $9.93 | 35387 |
| 2022-07-13 | 9.90 | $9.93 | 38515 |
| 2022-07-12 | 9.90 | $9.93 | 84414 |
| 2022-07-11 | 9.90 | $9.90 | 164 |
| 2022-07-08 | 9.90 | $9.89 | 454514 |
| 2022-07-07 | 9.90 | $9.90 | 8952 |
| 2022-07-06 | 9.90 | $9.89 | 47796 |
| 2022-07-05 | 9.90 | $9.88 | 45493 |
| 2022-07-01 | 9.90 | $9.90 | 1202 |
| 2022-06-30 | 9.90 | $9.89 | 54457 |
| 2022-06-29 | 9.90 | $9.90 | 2580 |
| 2022-06-28 | 9.90 | $9.90 | 62219 |
| 2022-06-27 | 9.90 | $9.90 | 14950 |
| 2022-06-24 | 9.90 | $9.89 | 5665 |
| 2022-06-23 | 9.90 | $9.91 | 2006 |
| 2022-06-22 | 9.90 | $9.89 | 42504 |
| 2022-06-21 | 9.90 | $9.90 | 1429 |
| 2022-06-17 | 9.90 | $9.90 | 9083 |
| 2022-06-16 | 9.90 | $9.89 | 66427 |
| 2022-06-15 | 9.90 | $9.90 | 4262 |
| 2022-06-14 | 9.91 | $9.90 | 637208 |
| 2022-06-13 | 9.91 | $9.90 | 27387 |
| 2022-06-10 | 9.91 | $9.92 | 11307 |
| 2022-06-09 | 9.91 | $9.91 | — |
| 2022-06-08 | 9.91 | $9.91 | 68709 |
| 2022-06-07 | 9.91 | $9.91 | 2515 |
| 2022-06-06 | 9.90 | $9.90 | 37049 |
| 2022-06-03 | 9.91 | $9.89 | 341 |
| 2022-06-02 | 9.91 | $9.90 | 3590 |
| 2022-06-01 | 9.91 | $9.90 | 103252 |
| 2022-05-31 | 9.91 | $9.90 | 9241 |
| 2022-05-27 | 9.91 | $9.88 | 176364 |
| 2022-05-26 | 9.91 | $9.90 | 114828 |
| 2022-05-25 | 9.91 | $9.92 | 17681 |
| 2022-05-24 | 9.91 | $9.94 | 194721 |
| 2022-05-23 | 9.91 | $9.91 | 7558 |
| 2022-05-20 | 9.91 | $9.92 | 25250 |
| 2022-05-19 | 9.91 | $9.92 | 5614 |
| 2022-05-18 | 9.91 | $9.92 | 97011 |
| 2022-05-17 | 9.91 | $9.91 | 1725 |
| 2022-05-16 | 9.91 | $9.91 | 25878 |
| 2022-05-13 | 9.91 | $9.93 | 33435 |
| 2022-05-12 | 9.91 | $9.89 | 26421 |
| 2022-05-11 | 9.91 | $9.87 | 187838 |
| 2022-05-10 | 9.91 | $9.87 | 820742 |
| 2022-05-09 | 9.92 | $9.90 | 70702 |
| 2022-05-06 | 9.92 | $9.92 | 332513 |
| 2022-05-05 | 9.92 | $9.91 | 31868 |
| 2022-05-04 | 9.92 | $9.91 | 81140 |
| 2022-05-03 | 9.92 | $9.92 | 27296 |
| 2022-05-02 | 9.92 | $9.92 | 39018 |
| 2022-04-29 | 9.92 | $9.92 | 2717 |
| 2022-04-28 | 9.92 | $9.91 | 201 |
| 2022-04-27 | 9.92 | $9.92 | 11404 |
| 2022-04-26 | 9.92 | $9.92 | 11636 |
| 2022-04-25 | 9.92 | $9.92 | 3616 |
| 2022-04-22 | 9.92 | $9.91 | 3991 |
| 2022-04-21 | 9.92 | $9.92 | 11112 |
| 2022-04-20 | 9.92 | $9.93 | 22815 |
| 2022-04-19 | 9.92 | $9.93 | 10512 |
| 2022-04-18 | 9.92 | $9.92 | 9209 |
| 2022-04-14 | 9.92 | $9.93 | 4809 |
| 2022-04-13 | 9.92 | $9.92 | 27069 |
| 2022-04-12 | 9.91 | $9.92 | 3801 |
| 2022-04-11 | 9.91 | $9.91 | 211 |
| 2022-04-08 | 9.91 | $9.92 | — |
| 2022-04-07 | 9.91 | $9.92 | 3602 |
| 2022-04-06 | 9.91 | $9.91 | 15606 |
| 2022-04-05 | 9.91 | $9.91 | 11758 |
| 2022-04-04 | 9.91 | $9.92 | 35162 |
| 2022-04-01 | 9.90 | $9.93 | 169504 |
| 2022-03-31 | 9.90 | $9.93 | 171386 |
| 2022-03-30 | 9.90 | $9.92 | 157881 |
| 2022-03-29 | 9.90 | $9.92 | 27837 |
| 2022-03-28 | 9.89 | $9.91 | 9202 |
| 2022-03-25 | 9.89 | $9.91 | 152295 |
| 2022-03-24 | 9.89 | $9.89 | 19959 |
| 2022-03-23 | 9.89 | $9.89 | 8858 |
| 2022-03-22 | 9.89 | $9.89 | 2202 |
| 2022-03-21 | 9.89 | $9.90 | 664 |
| 2022-03-18 | 9.89 | $9.88 | 683 |
| 2022-03-17 | 9.89 | $9.89 | 6681 |
| 2022-03-16 | 9.89 | $9.88 | — |
| 2022-03-15 | 9.89 | $9.88 | 11604 |
| 2022-03-14 | 9.89 | $9.88 | 6547 |
| 2022-03-11 | 9.89 | $9.90 | 25390 |
| 2022-03-10 | 9.89 | $9.89 | 7523 |
| 2022-03-09 | 9.89 | $9.90 | 1316 |
| 2022-03-08 | 9.88 | $9.87 | 24896 |
| 2022-03-07 | 9.88 | $9.89 | 12356 |
| 2022-03-04 | 9.88 | $9.88 | 1115 |
| 2022-03-03 | 9.88 | $9.89 | 34586 |
| 2022-03-02 | 9.88 | $9.90 | 37659 |
| 2022-03-01 | 9.88 | $9.88 | 93416 |
| 2022-02-28 | 9.88 | $9.90 | 103092 |
| 2022-02-25 | 9.88 | $9.88 | 6135 |
| 2022-02-24 | 9.88 | $9.88 | 12845 |
| 2022-02-23 | 9.88 | $9.87 | 1761 |
| 2022-02-22 | 9.88 | $9.88 | 10205 |
| 2022-02-18 | 9.88 | $9.88 | 52593 |
| 2022-02-17 | 9.88 | $9.88 | 5887 |
| 2022-02-16 | 9.87 | $9.89 | 8841 |
| 2022-02-15 | 9.87 | $9.87 | 606 |
| 2022-02-14 | 9.87 | $9.89 | 4002 |
| 2022-02-11 | 9.87 | $9.88 | 3337 |
| 2022-02-10 | 9.87 | $9.88 | 17910 |
| 2022-02-09 | 9.86 | $9.88 | 11031 |
| 2022-02-08 | 9.86 | $9.89 | 50987 |
| 2022-02-07 | 9.86 | $9.87 | 11547 |
| 2022-02-04 | 9.86 | $9.88 | 8511 |
| 2022-02-03 | 9.85 | $9.87 | 48822 |
| 2022-02-02 | 9.85 | $9.87 | 2.0M |
| 2022-02-01 | 9.85 | $9.86 | 27668 |
| 2022-01-31 | 9.85 | $9.87 | 18535 |
| 2022-01-28 | 9.85 | $9.85 | 36771 |
| 2022-01-27 | 9.85 | $9.83 | 1.1M |
| 2022-01-26 | 9.85 | $9.84 | 229823 |
| 2022-01-25 | 9.85 | $9.85 | 96288 |
| 2022-01-24 | 9.85 | $9.84 | 194778 |
| 2022-01-21 | 9.85 | $9.86 | 265940 |
| 2022-01-20 | 9.85 | $9.86 | 2322 |
| 2022-01-19 | 9.85 | $9.86 | 2534 |
| 2022-01-18 | 9.84 | $9.85 | 551 |
| 2022-01-14 | 9.84 | $9.85 | 20641 |
| 2022-01-13 | 9.84 | $9.85 | 23938 |
| 2022-01-12 | 9.84 | $9.84 | 298307 |
| 2022-01-11 | 9.84 | $9.85 | 3011 |
| 2022-01-10 | 9.84 | $9.85 | 4908 |
| 2022-01-07 | 9.84 | $9.84 | 17479 |
| 2022-01-06 | 9.84 | $9.84 | 14746 |
| 2022-01-05 | 9.84 | $9.85 | 9762 |
| 2022-01-04 | 9.83 | $9.85 | — |
| 2022-01-03 | 9.83 | $9.85 | 14034 |
| 2021-12-31 | 9.83 | $9.83 | 345 |
| 2021-12-30 | 9.83 | $9.83 | 18204 |
| 2021-12-29 | 9.83 | $9.83 | 42174 |
| 2021-12-28 | 9.83 | $9.83 | 2566 |
| 2021-12-27 | 9.84 | $9.82 | 209 |
| 2021-12-23 | 9.84 | $9.83 | 19771 |
| 2021-12-22 | 9.84 | $9.84 | 50728 |
| 2021-12-21 | 9.84 | $9.82 | 2663 |
| 2021-12-20 | 9.84 | $9.81 | 45508 |
| 2021-12-17 | 9.84 | $9.82 | 262 |
| 2021-12-16 | 9.85 | $9.83 | 55657 |
| 2021-12-15 | 9.85 | $9.84 | 99684 |
| 2021-12-14 | 9.85 | $9.84 | 19295 |
| 2021-12-13 | 9.85 | $9.86 | 59134 |
| 2021-12-10 | 9.85 | $9.84 | 73371 |
| 2021-12-09 | 9.86 | $9.87 | 18396 |
| 2021-12-08 | 9.85 | $9.86 | 7718 |
| 2021-12-07 | 9.85 | $9.85 | 29983 |
| 2021-12-06 | 9.86 | $9.85 | 24155 |
| 2021-12-03 | 9.86 | $9.84 | 25779 |
| 2021-12-02 | 9.86 | $9.84 | 22007 |
| 2021-12-01 | 9.86 | $9.84 | 62448 |
| 2021-11-30 | 9.86 | $9.85 | 13036 |
| 2021-11-29 | 9.86 | $9.84 | 14882 |
| 2021-11-26 | 9.87 | $9.84 | 105098 |
| 2021-11-24 | 9.87 | $9.84 | 51784 |
| 2021-11-23 | 9.87 | $9.86 | 82921 |
| 2021-11-22 | 9.87 | $9.88 | 55712 |
| 2021-11-19 | 9.87 | $9.90 | 16404 |
| 2021-11-18 | 9.87 | $9.88 | 20845 |
| 2021-11-17 | 9.87 | $9.88 | 53370 |
| 2021-11-16 | 9.86 | $9.95 | 121433 |
| 2021-11-15 | 9.85 | $9.85 | 679322 |
| 2021-11-12 | 9.85 | $9.84 | 149992 |
| 2021-11-11 | 9.85 | $9.87 | 5800 |
| 2021-11-10 | 9.85 | $9.84 | 14950 |
| 2021-11-09 | 9.85 | $9.85 | 1027 |
| 2021-11-08 | 9.85 | $9.86 | 23374 |
| 2021-11-05 | 9.85 | $9.84 | 9116 |
| 2021-11-04 | 9.85 | $9.86 | 790937 |
| 2021-11-03 | 9.84 | $9.88 | 308254 |
| 2021-11-02 | 9.84 | $9.88 | 38078 |
| 2021-11-01 | 9.83 | $9.85 | 98548 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
11.18
2024-08-16
Close Price
$11.17
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
9.83
Average
10.33
Maximum
11.18
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2024-08-16 | 11.18 | $11.17 | — |
| 2024-08-15 | 11.18 | $11.17 | — |
| 2024-08-14 | 11.17 | $11.17 | — |
| 2024-08-13 | 11.17 | $11.17 | 9519 |
| 2024-08-09 | 11.17 | $11.17 | 274 |
| 2024-08-08 | 11.16 | $11.19 | 4488 |
| 2024-08-06 | 11.15 | $11.16 | 36973 |
| 2024-08-05 | 11.15 | $11.15 | 12606 |
| 2024-08-02 | 11.14 | $11.15 | 56423 |
| 2024-07-31 | 11.14 | $11.12 | 4628 |
| 2024-07-30 | 11.14 | $11.13 | 3035 |
| 2024-07-29 | 11.14 | $11.13 | 931 |
| 2024-07-26 | 11.14 | $11.13 | 2681 |
| 2024-07-25 | 11.13 | $11.13 | 4251 |
| 2024-07-24 | 11.13 | $11.13 | 1828 |
| 2024-07-23 | 11.13 | $11.13 | 12875 |
| 2024-07-22 | 11.12 | $11.13 | 105875 |
| 2024-07-19 | 11.12 | $11.09 | 12218 |
| 2024-07-18 | 11.12 | $11.12 | 2919 |
| 2024-07-16 | 11.12 | $11.11 | 11387 |
| 2024-07-15 | 11.11 | $11.09 | 216 |
| 2024-07-09 | 11.12 | $11.10 | 16337 |
| 2024-07-08 | 11.11 | $11.10 | 22181 |
| 2024-07-05 | 11.11 | $11.09 | 204 |
| 2024-07-03 | 11.11 | $11.09 | 30370 |
| 2024-07-02 | 11.11 | $11.10 | 23348 |
| 2024-07-01 | 11.11 | $11.09 | 11903 |
| 2024-06-28 | 11.11 | $11.09 | 1655 |
| 2024-06-26 | 11.11 | $11.09 | 2447 |
| 2024-06-24 | 11.10 | $11.09 | 26058 |
| 2024-06-21 | 11.10 | $11.08 | 10002 |
| 2024-06-20 | 11.10 | $11.07 | 4217 |
| 2024-06-18 | 11.10 | $11.08 | 1776 |
| 2024-06-17 | 11.10 | $11.07 | 1472 |
| 2024-06-14 | 11.10 | $11.07 | 1023 |
| 2024-06-13 | 11.09 | $11.07 | 6396 |
| 2024-06-11 | 11.09 | $11.07 | 239358 |
| 2024-06-10 | 11.09 | $11.06 | 1074 |
| 2024-06-07 | 11.09 | $11.08 | 7441 |
| 2024-06-06 | 11.08 | $11.07 | 129342 |
| 2024-06-05 | 11.08 | $11.07 | 5600 |
| 2024-06-04 | 11.07 | $11.08 | 731252 |
| 2024-06-03 | 11.06 | $11.10 | 6544 |
| 2024-05-31 | 11.04 | $11.08 | 1429 |
| 2024-05-29 | 11.02 | $11.04 | 2500 |
| 2024-05-28 | 11.01 | $11.06 | 7065 |
| 2024-05-23 | 10.99 | $11.03 | 2901 |
| 2024-05-22 | 10.98 | $11.00 | 10301 |
| 2024-05-21 | 10.97 | $11.00 | 321723 |
| 2024-05-17 | 10.96 | $10.97 | 450 |
| 2024-05-16 | 10.95 | $10.98 | 9203 |
| 2024-05-13 | 10.94 | $10.94 | 5484 |
| 2024-05-03 | 10.93 | $10.94 | 516 |
| 2024-05-01 | 10.92 | $10.91 | 1060 |
| 2024-04-30 | 10.92 | $10.98 | 792 |
| 2024-04-22 | 10.90 | $10.91 | 6187 |
| 2024-04-17 | 10.90 | $10.93 | 5574 |
| 2024-04-12 | 10.88 | $10.90 | 59736 |
| 2024-04-11 | 10.88 | $10.90 | 1311 |
| 2024-04-10 | 10.87 | $10.90 | 12619 |
| 2024-04-08 | 10.86 | $10.88 | 537 |
| 2024-04-03 | 10.85 | $10.85 | 654 |
| 2024-04-02 | 10.85 | $10.89 | 1018 |
| 2024-03-27 | 10.83 | $10.84 | 11362 |
| 2024-03-26 | 10.83 | $10.83 | 351 |
| 2024-03-22 | 10.83 | $10.83 | 156 |
| 2024-03-21 | 10.83 | $10.83 | 100 |
| 2024-03-19 | 10.82 | $10.83 | 220 |
| 2024-03-18 | 10.82 | $10.82 | 34301 |
| 2024-03-15 | 10.81 | $10.81 | 102 |
| 2024-03-14 | 10.81 | $10.81 | 3752 |
| 2024-03-13 | 10.81 | $10.81 | 12626 |
| 2024-03-12 | 10.81 | $10.81 | 3632 |
| 2024-03-07 | 10.81 | $10.81 | 115 |
| 2024-03-05 | 10.80 | $10.81 | 55137 |
| 2024-03-01 | 10.80 | $10.80 | 16804 |
| 2024-02-28 | 10.80 | $10.79 | 5822 |
| 2024-02-27 | 10.79 | $10.79 | — |
| 2024-02-26 | 10.79 | $10.79 | 200 |
| 2024-02-23 | 10.79 | $10.79 | — |
| 2024-02-22 | 10.79 | $10.79 | 514 |
| 2024-02-21 | 10.79 | $10.79 | 95636 |
| 2024-02-20 | 10.78 | $10.79 | 1066 |
| 2024-02-16 | 10.78 | $10.77 | 301 |
| 2024-02-15 | 10.78 | $10.76 | — |
| 2024-02-14 | 10.78 | $10.76 | — |
| 2024-02-13 | 10.78 | $10.76 | 2972 |
| 2024-02-12 | 10.78 | $10.76 | 5832 |
| 2024-02-09 | 10.78 | $10.78 | — |
| 2024-02-08 | 10.78 | $10.78 | — |
| 2024-02-07 | 10.78 | $10.78 | 12016 |
| 2024-02-06 | 10.77 | $10.79 | 68433 |
| 2024-02-05 | 10.77 | $10.77 | 365 |
| 2024-02-02 | 10.76 | $10.77 | 9293 |
| 2024-02-01 | 10.76 | $10.76 | 4936 |
| 2024-01-31 | 10.75 | $10.74 | 2602 |
| 2024-01-30 | 10.75 | $10.76 | 11217 |
| 2024-01-29 | 10.75 | $10.75 | — |
| 2024-01-26 | 10.75 | $10.75 | — |
| 2024-01-25 | 10.74 | $10.75 | — |
| 2024-01-24 | 10.74 | $10.75 | 4962 |
| 2024-01-23 | 10.73 | $10.74 | — |
| 2024-01-22 | 10.73 | $10.74 | 1776 |
| 2024-01-19 | 10.72 | $10.72 | 233 |
| 2024-01-18 | 10.72 | $10.72 | — |
| 2024-01-17 | 10.72 | $10.72 | 1149 |
| 2024-01-16 | 10.72 | $10.73 | 176 |
| 2024-01-12 | 10.71 | $10.72 | 25000 |
| 2024-01-11 | 10.71 | $10.71 | — |
| 2024-01-10 | 10.71 | $10.71 | — |
| 2024-01-09 | 10.70 | $10.71 | 539 |
| 2024-01-08 | 10.70 | $10.70 | 25141 |
| 2024-01-05 | 10.70 | $10.69 | 1529 |
| 2024-01-04 | 10.70 | $10.70 | 517 |
| 2024-01-03 | 10.69 | $10.69 | — |
| 2024-01-02 | 10.69 | $10.69 | — |
| 2023-12-29 | 10.69 | $10.69 | 1124 |
| 2023-12-28 | 10.69 | $10.69 | 859 |
| 2023-12-27 | 10.69 | $10.71 | 199888 |
| 2023-12-26 | 10.68 | $10.68 | 100 |
| 2023-12-22 | 10.68 | $10.67 | 320 |
| 2023-12-21 | 10.68 | $10.67 | — |
| 2023-12-20 | 10.68 | $10.67 | 100 |
| 2023-12-19 | 10.67 | $10.68 | 1330 |
| 2023-12-18 | 10.67 | $10.68 | 103658 |
| 2023-12-15 | 10.67 | $10.70 | 355 |
| 2023-12-14 | 10.66 | $10.70 | — |
| 2023-12-13 | 10.65 | $10.70 | 515902 |
| 2023-12-12 | 10.63 | $10.65 | 499 |
| 2023-12-11 | 10.63 | $10.63 | 20041 |
| 2023-12-08 | 10.63 | $10.63 | 630 |
| 2023-12-07 | 10.63 | $10.63 | 24388 |
| 2023-12-06 | 10.63 | $10.63 | — |
| 2023-12-05 | 10.63 | $10.63 | 6012 |
| 2023-12-04 | 10.62 | $10.63 | 500 |
| 2023-12-01 | 10.62 | $10.63 | 30668 |
| 2023-11-30 | 10.62 | $10.62 | 11459 |
| 2023-11-29 | 10.62 | $10.62 | 635 |
| 2023-11-28 | 10.62 | $10.62 | 2721 |
| 2023-11-27 | 10.62 | $10.61 | — |
| 2023-11-24 | 10.62 | $10.61 | — |
| 2023-11-22 | 10.62 | $10.61 | 50226 |
| 2023-11-21 | 10.63 | $10.61 | 13609 |
| 2023-11-20 | 10.63 | $10.62 | 9597 |
| 2023-11-17 | 10.63 | $10.62 | 3368 |
| 2023-11-16 | 10.63 | $10.62 | 14173 |
| 2023-11-15 | 10.63 | $10.61 | 161990 |
| 2023-11-14 | 10.64 | $10.61 | 500 |
| 2023-11-13 | 10.64 | $10.60 | — |
| 2023-11-10 | 10.65 | $10.60 | — |
| 2023-11-09 | 10.65 | $10.60 | 103 |
| 2023-11-08 | 10.66 | $10.66 | — |
| 2023-11-07 | 10.66 | $10.66 | — |
| 2023-11-06 | 10.66 | $10.66 | — |
| 2023-11-03 | 10.65 | $10.66 | — |
| 2023-11-02 | 10.65 | $10.66 | — |
| 2023-11-01 | 10.64 | $10.66 | 2183 |
| 2023-10-31 | 10.63 | $10.70 | 375 |
| 2023-10-30 | 10.62 | $10.62 | — |
| 2023-10-27 | 10.61 | $10.62 | 1466 |
| 2023-10-26 | 10.61 | $10.60 | 1176 |
| 2023-10-25 | 10.61 | $10.61 | 3524 |
| 2023-10-24 | 10.61 | $10.61 | 4419 |
| 2023-10-23 | 10.61 | $10.61 | 5110 |
| 2023-10-20 | 10.61 | $10.60 | 13360 |
| 2023-10-19 | 10.61 | $10.61 | — |
| 2023-10-18 | 10.60 | $10.61 | 2000 |
| 2023-10-17 | 10.60 | $10.61 | 198 |
| 2023-10-16 | 10.60 | $10.60 | 2852 |
| 2023-10-13 | 10.59 | $10.60 | 2268 |
| 2023-10-12 | 10.59 | $10.60 | — |
| 2023-10-11 | 10.59 | $10.60 | 3184 |
| 2023-10-10 | 10.58 | $10.59 | — |
| 2023-10-09 | 10.58 | $10.59 | — |
| 2023-10-06 | 10.57 | $10.59 | 17450 |
| 2023-10-05 | 10.57 | $10.64 | 347 |
| 2023-10-04 | 10.55 | $10.56 | 33832 |
| 2023-10-03 | 10.55 | $10.56 | 166357 |
| 2023-10-02 | 10.55 | $10.56 | 34445 |
| 2023-09-29 | 10.55 | $10.57 | 32669 |
| 2023-09-28 | 10.54 | $10.57 | 5929 |
| 2023-09-27 | 10.54 | $10.55 | 211 |
| 2023-09-26 | 10.54 | $10.54 | 436 |
| 2023-09-25 | 10.54 | $10.55 | 252 |
| 2023-09-22 | 10.53 | $10.54 | 4101 |
| 2023-09-21 | 10.53 | $10.55 | 221 |
| 2023-09-20 | 10.53 | $10.55 | 5835 |
| 2023-09-19 | 10.53 | $10.54 | 100 |
| 2023-09-18 | 10.53 | $10.54 | — |
| 2023-09-15 | 10.53 | $10.54 | 200 |
| 2023-09-14 | 10.53 | $10.54 | 5047 |
| 2023-09-13 | 10.52 | $10.49 | 1540 |
| 2023-09-12 | 10.53 | $10.55 | 46055 |
| 2023-09-11 | 10.53 | $10.55 | 4223 |
| 2023-09-08 | 10.53 | $10.54 | 51323 |
| 2023-09-07 | 10.53 | $10.54 | 25183 |
| 2023-09-06 | 10.53 | $10.54 | 143109 |
| 2023-09-05 | 10.53 | $10.54 | 45703 |
| 2023-09-01 | 10.53 | $10.53 | — |
| 2023-08-31 | 10.53 | $10.53 | 12752 |
| 2023-08-30 | 10.53 | $10.54 | 76108 |
| 2023-08-29 | 10.53 | $10.54 | 4721 |
| 2023-08-28 | 10.53 | $10.53 | 514760 |
| 2023-08-25 | 10.54 | $10.54 | — |
| 2023-08-24 | 10.54 | $10.54 | 33361 |
| 2023-08-23 | 10.54 | $10.53 | 115344 |
| 2023-08-22 | 10.54 | $10.52 | 358985 |
| 2023-08-21 | 10.55 | $10.52 | 117028 |
| 2023-08-18 | 10.56 | $10.53 | 15304 |
| 2023-08-17 | 10.57 | $10.49 | 353851 |
| 2023-08-16 | 10.59 | $10.49 | 416438 |
| 2023-08-15 | 10.61 | $10.48 | 22615 |
| 2023-08-14 | 10.63 | $10.56 | 43962 |
| 2023-08-11 | 10.65 | $10.63 | — |
| 2023-08-10 | 10.65 | $10.63 | 71491 |
| 2023-08-09 | 10.65 | $10.64 | 3.5M |
| 2023-08-08 | 10.65 | $10.62 | 13451 |
| 2023-08-07 | 10.65 | $10.63 | 4451 |
| 2023-08-04 | 10.65 | $10.64 | 56687 |
| 2023-08-03 | 10.65 | $10.64 | 19780 |
| 2023-08-02 | 10.65 | $10.66 | 274076 |
| 2023-08-01 | 10.64 | $10.66 | 3.1M |
| 2023-07-31 | 10.63 | $10.65 | 704555 |
| 2023-07-28 | 10.62 | $10.64 | 136 |
| 2023-07-27 | 10.62 | $10.61 | 853 |
| 2023-07-26 | 10.62 | $10.62 | 257211 |
| 2023-07-25 | 10.61 | $10.62 | 656 |
| 2023-07-24 | 10.61 | $10.60 | 394 |
| 2023-07-21 | 10.61 | $10.59 | 3088 |
| 2023-07-20 | 10.61 | $10.61 | — |
| 2023-07-19 | 10.60 | $10.61 | 72676 |
| 2023-07-18 | 10.60 | $10.60 | 302898 |
| 2023-07-17 | 10.60 | $10.60 | 608 |
| 2023-07-14 | 10.59 | $10.60 | 137248 |
| 2023-07-13 | 10.59 | $10.59 | 4271 |
| 2023-07-12 | 10.58 | $10.60 | 47496 |
| 2023-07-11 | 10.58 | $10.59 | 71185 |
| 2023-07-10 | 10.57 | $10.58 | 78029 |
| 2023-07-07 | 10.57 | $10.57 | 960870 |
| 2023-07-06 | 10.57 | $10.58 | 584 |
| 2023-07-05 | 10.56 | $10.57 | 882486 |
| 2023-07-03 | 10.56 | $10.55 | 5101 |
| 2023-06-30 | 10.56 | $10.56 | 32207 |
| 2023-06-29 | 10.55 | $10.55 | 10502 |
| 2023-06-28 | 10.55 | $10.56 | 67363 |
| 2023-06-27 | 10.55 | $10.55 | — |
| 2023-06-26 | 10.55 | $10.55 | 11808 |
| 2023-06-23 | 10.55 | $10.55 | 17124 |
| 2023-06-22 | 10.54 | $10.54 | 551 |
| 2023-06-21 | 10.54 | $10.54 | 6698 |
| 2023-06-20 | 10.54 | $10.54 | 80035 |
| 2023-06-16 | 10.54 | $10.55 | 29673 |
| 2023-06-15 | 10.53 | $10.53 | 7051 |
| 2023-06-14 | 10.53 | $10.53 | 44640 |
| 2023-06-13 | 10.53 | $10.53 | 3573 |
| 2023-06-12 | 10.52 | $10.52 | 282263 |
| 2023-06-09 | 10.52 | $10.52 | 1272 |
| 2023-06-08 | 10.52 | $10.53 | 6472 |
| 2023-06-07 | 10.52 | $10.53 | 79494 |
| 2023-06-06 | 10.51 | $10.52 | 10503 |
| 2023-06-05 | 10.51 | $10.51 | 2436 |
| 2023-06-02 | 10.51 | $10.51 | 79557 |
| 2023-06-01 | 10.51 | $10.50 | 858 |
| 2023-05-31 | 10.51 | $10.51 | — |
| 2023-05-30 | 10.50 | $10.51 | 31035 |
| 2023-05-26 | 10.50 | $10.51 | 32765 |
| 2023-05-25 | 10.50 | $10.47 | 15627 |
| 2023-05-24 | 10.50 | $10.50 | 85012 |
| 2023-05-23 | 10.50 | $10.50 | 23994 |
| 2023-05-22 | 10.50 | $10.50 | 283525 |
| 2023-05-19 | 10.50 | $10.49 | 1174 |
| 2023-05-18 | 10.49 | $10.49 | — |
| 2023-05-17 | 10.49 | $10.49 | 1.0M |
| 2023-05-16 | 10.49 | $10.49 | 891 |
| 2023-05-15 | 10.49 | $10.48 | 20357 |
| 2023-05-12 | 10.49 | $10.48 | 12122 |
| 2023-05-11 | 10.49 | $10.48 | 84220 |
| 2023-05-10 | 10.49 | $10.49 | 216396 |
| 2023-05-09 | 10.49 | $10.47 | 4266 |
| 2023-05-08 | 10.49 | $10.47 | 10735 |
| 2023-05-05 | 10.49 | $10.49 | 244 |
| 2023-05-04 | 10.49 | $10.47 | 395657 |
| 2023-05-03 | 10.49 | $10.48 | 8439 |
| 2023-05-02 | 10.49 | $10.49 | 7150 |
| 2023-05-01 | 10.49 | $10.48 | 3909 |
| 2023-04-28 | 10.49 | $10.49 | 3040 |
| 2023-04-27 | 10.49 | $10.49 | 2.1M |
| 2023-04-26 | 10.48 | $10.47 | 1.1M |
| 2023-04-25 | 10.48 | $10.47 | 109118 |
| 2023-04-24 | 10.48 | $10.47 | 105472 |
| 2023-04-21 | 10.48 | $10.47 | 27651 |
| 2023-04-20 | 10.47 | $10.47 | 26877 |
| 2023-04-19 | 10.47 | $10.47 | 260046 |
| 2023-04-18 | 10.47 | $10.47 | 378366 |
| 2023-04-17 | 10.46 | $10.46 | 146808 |
| 2023-04-14 | 10.46 | $10.46 | 277942 |
| 2023-04-13 | 10.46 | $10.45 | 20901 |
| 2023-04-12 | 10.46 | $10.46 | 815705 |
| 2023-04-11 | 10.45 | $10.46 | 222382 |
| 2023-04-10 | 10.45 | $10.48 | 1.5M |
| 2023-04-06 | 10.43 | $10.44 | 1.3M |
| 2023-04-05 | 10.43 | $10.42 | 115 |
| 2023-04-04 | 10.43 | $10.43 | 91368 |
| 2023-04-03 | 10.43 | $10.43 | 1963 |
| 2023-03-31 | 10.42 | $10.42 | 19956 |
| 2023-03-30 | 10.42 | $10.41 | 13720 |
| 2023-03-29 | 10.42 | $10.41 | 51167 |
| 2023-03-28 | 10.41 | $10.41 | 1672 |
| 2023-03-27 | 10.41 | $10.40 | 28592 |
| 2023-03-24 | 10.41 | $10.41 | 15719 |
| 2023-03-23 | 10.41 | $10.41 | 31821 |
| 2023-03-22 | 10.40 | $10.39 | 128062 |
| 2023-03-21 | 10.40 | $10.40 | 240917 |
| 2023-03-20 | 10.40 | $10.39 | 106840 |
| 2023-03-17 | 10.40 | $10.39 | 402 |
| 2023-03-16 | 10.39 | $10.38 | 833102 |
| 2023-03-15 | 10.39 | $10.39 | 155525 |
| 2023-03-14 | 10.39 | $10.38 | 314996 |
| 2023-03-13 | 10.38 | $10.39 | 2298 |
| 2023-03-10 | 10.38 | $10.38 | 627 |
| 2023-03-09 | 10.37 | $10.39 | 146673 |
| 2023-03-08 | 10.37 | $10.39 | 21273 |
| 2023-03-07 | 10.36 | $10.39 | 165476 |
| 2023-03-06 | 10.35 | $10.38 | 100269 |
| 2023-03-03 | 10.34 | $10.36 | 181270 |
| 2023-03-02 | 10.33 | $10.36 | 474775 |
| 2023-03-01 | 10.32 | $10.25 | 169779 |
| 2023-02-28 | 10.34 | $10.34 | — |
| 2023-02-27 | 10.33 | $10.34 | 18219 |
| 2023-02-24 | 10.33 | $10.33 | 11831 |
| 2023-02-23 | 10.32 | $10.33 | 12522 |
| 2023-02-22 | 10.32 | $10.33 | 197 |
| 2023-02-21 | 10.31 | $10.31 | 98360 |
| 2023-02-17 | 10.31 | $10.29 | 5001 |
| 2023-02-16 | 10.31 | $10.29 | 57552 |
| 2023-02-15 | 10.31 | $10.29 | 74416 |
| 2023-02-14 | 10.31 | $10.30 | 1093 |
| 2023-02-13 | 10.31 | $10.31 | 6416 |
| 2023-02-10 | 10.31 | $10.32 | 1154 |
| 2023-02-09 | 10.30 | $10.29 | 2706 |
| 2023-02-08 | 10.30 | $10.29 | 9099 |
| 2023-02-07 | 10.30 | $10.30 | 17086 |
| 2023-02-06 | 10.30 | $10.29 | 40126 |
| 2023-02-03 | 10.29 | $10.28 | 32037 |
| 2023-02-02 | 10.29 | $10.28 | 110647 |
| 2023-02-01 | 10.29 | $10.29 | 113050 |
| 2023-01-31 | 10.29 | $10.28 | 460087 |
| 2023-01-30 | 10.28 | $10.29 | 85318 |
| 2023-01-27 | 10.28 | $10.28 | 417569 |
| 2023-01-26 | 10.27 | $10.28 | 105453 |
| 2023-01-25 | 10.27 | $10.27 | 58895 |
| 2023-01-24 | 10.26 | $10.27 | 6703 |
| 2023-01-23 | 10.26 | $10.26 | 76857 |
| 2023-01-20 | 10.25 | $10.26 | 740579 |
| 2023-01-19 | 10.25 | $10.24 | 16233 |
| 2023-01-18 | 10.25 | $10.25 | 35167 |
| 2023-01-17 | 10.24 | $10.24 | 66677 |
| 2023-01-13 | 10.24 | $10.24 | 56987 |
| 2023-01-12 | 10.24 | $10.25 | 1.3M |
| 2023-01-11 | 10.23 | $10.24 | 3464 |
| 2023-01-10 | 10.22 | $10.24 | 549337 |
| 2023-01-09 | 10.22 | $10.22 | 100208 |
| 2023-01-06 | 10.21 | $10.22 | 1.2M |
| 2023-01-05 | 10.21 | $10.21 | 114522 |
| 2023-01-04 | 10.20 | $10.19 | 34017 |
| 2023-01-03 | 10.20 | $10.20 | 9948 |
| 2022-12-30 | 10.20 | $10.20 | 3360 |
| 2022-12-29 | 10.19 | $10.19 | 10966 |
| 2022-12-28 | 10.19 | $10.20 | 172938 |
| 2022-12-27 | 10.19 | $10.19 | 8936 |
| 2022-12-23 | 10.18 | $10.20 | 12663 |
| 2022-12-22 | 10.18 | $10.18 | 12007 |
| 2022-12-21 | 10.17 | $10.17 | 1162 |
| 2022-12-20 | 10.17 | $10.16 | 2512 |
| 2022-12-19 | 10.17 | $10.17 | — |
| 2022-12-16 | 10.17 | $10.17 | 303 |
| 2022-12-15 | 10.17 | $10.15 | 940 |
| 2022-12-14 | 10.17 | $10.16 | 19485 |
| 2022-12-13 | 10.16 | $10.18 | 500 |
| 2022-12-12 | 10.16 | $10.15 | 256627 |
| 2022-12-09 | 10.15 | $10.14 | 22840 |
| 2022-12-08 | 10.15 | $10.14 | 58982 |
| 2022-12-07 | 10.15 | $10.14 | 236057 |
| 2022-12-06 | 10.15 | $10.14 | 25007 |
| 2022-12-05 | 10.15 | $10.15 | 77008 |
| 2022-12-02 | 10.15 | $10.15 | 4522 |
| 2022-12-01 | 10.14 | $10.16 | 17692 |
| 2022-11-30 | 10.14 | $10.14 | 4804 |
| 2022-11-29 | 10.13 | $10.12 | 3209 |
| 2022-11-28 | 10.13 | $10.11 | 1526 |
| 2022-11-25 | 10.13 | $10.17 | 302 |
| 2022-11-23 | 10.12 | $10.13 | 260 |
| 2022-11-22 | 10.11 | $10.10 | 834 |
| 2022-11-21 | 10.11 | $10.11 | 300 |
| 2022-11-18 | 10.11 | $10.11 | 200 |
| 2022-11-17 | 10.11 | $10.11 | 4614 |
| 2022-11-16 | 10.10 | $10.11 | 3450 |
| 2022-11-15 | 10.10 | $10.09 | — |
| 2022-11-14 | 10.10 | $10.09 | 2066 |
| 2022-11-11 | 10.09 | $10.09 | 262 |
| 2022-11-10 | 10.09 | $10.09 | 315 |
| 2022-11-09 | 10.09 | $10.09 | — |
| 2022-11-08 | 10.08 | $10.09 | — |
| 2022-11-07 | 10.08 | $10.09 | 51510 |
| 2022-11-04 | 10.07 | $10.06 | 29802 |
| 2022-11-03 | 10.07 | $10.06 | 1541 |
| 2022-11-02 | 10.07 | $10.08 | — |
| 2022-11-01 | 10.06 | $10.08 | 2551 |
| 2022-10-31 | 10.05 | $10.07 | 204 |
| 2022-10-28 | 10.05 | $10.06 | 53330 |
| 2022-10-27 | 10.04 | $10.05 | 248 |
| 2022-10-26 | 10.04 | $10.05 | 85213 |
| 2022-10-25 | 10.03 | $10.04 | 43819 |
| 2022-10-24 | 10.02 | $10.03 | 32870 |
| 2022-10-21 | 10.02 | $10.02 | 7705 |
| 2022-10-20 | 10.02 | $10.03 | 39758 |
| 2022-10-19 | 10.01 | $10.02 | 3499 |
| 2022-10-18 | 10.01 | $10.01 | 800 |
| 2022-10-17 | 10.01 | $10.01 | 120600 |
| 2022-10-14 | 10.00 | $10.02 | 3277 |
| 2022-10-13 | 10.00 | $10.02 | 7881 |
| 2022-10-12 | 9.99 | $10.01 | 78349 |
| 2022-10-11 | 9.98 | $10.00 | 176462 |
| 2022-10-10 | 9.98 | $9.99 | 2600 |
| 2022-10-07 | 9.98 | $9.99 | 345436 |
| 2022-10-06 | 9.97 | $9.98 | 291854 |
| 2022-10-05 | 9.97 | $9.98 | 492662 |
| 2022-10-04 | 9.96 | $9.97 | 14642 |
| 2022-10-03 | 9.96 | $9.96 | 1212 |
| 2022-09-30 | 9.96 | $9.97 | 62875 |
| 2022-09-29 | 9.96 | $9.95 | 1259 |
| 2022-09-28 | 9.96 | $9.96 | 33909 |
| 2022-09-27 | 9.96 | $9.96 | 4544 |
| 2022-09-26 | 9.96 | $9.96 | 25888 |
| 2022-09-23 | 9.96 | $9.96 | 29278 |
| 2022-09-22 | 9.96 | $9.96 | 29699 |
| 2022-09-21 | 9.96 | $9.96 | 37784 |
| 2022-09-20 | 9.95 | $9.96 | 126 |
| 2022-09-19 | 9.95 | $9.95 | 9352 |
| 2022-09-16 | 9.95 | $9.96 | 25220 |
| 2022-09-15 | 9.95 | $9.95 | 153863 |
| 2022-09-14 | 9.95 | $9.94 | 244103 |
| 2022-09-13 | 9.95 | $9.94 | 4954 |
| 2022-09-12 | 9.95 | $9.95 | 19902 |
| 2022-09-09 | 9.95 | $9.94 | 18406 |
| 2022-09-08 | 9.95 | $9.95 | 37347 |
| 2022-09-07 | 9.95 | $9.96 | 292977 |
| 2022-09-06 | 9.95 | $9.95 | 117380 |
| 2022-09-02 | 9.95 | $9.95 | 37367 |
| 2022-09-01 | 9.94 | $9.94 | 446 |
| 2022-08-31 | 9.94 | $9.95 | 10529 |
| 2022-08-30 | 9.94 | $9.94 | 251 |
| 2022-08-29 | 9.94 | $9.95 | 26156 |
| 2022-08-26 | 9.94 | $9.95 | 15849 |
| 2022-08-25 | 9.94 | $9.94 | 41706 |
| 2022-08-24 | 9.94 | $9.94 | 121991 |
| 2022-08-23 | 9.93 | $9.95 | 14286 |
| 2022-08-22 | 9.93 | $9.93 | 17328 |
| 2022-08-19 | 9.93 | $9.93 | 531098 |
| 2022-08-18 | 9.93 | $9.91 | 62927 |
| 2022-08-17 | 9.93 | $9.93 | 99837 |
| 2022-08-16 | 9.93 | $9.94 | 18745 |
| 2022-08-15 | 9.93 | $9.92 | 8417 |
| 2022-08-12 | 9.93 | $9.92 | 3646 |
| 2022-08-11 | 9.94 | $9.92 | 3181 |
| 2022-08-10 | 9.94 | $9.93 | 7459 |
| 2022-08-09 | 9.94 | $9.92 | 83275 |
| 2022-08-08 | 9.94 | $9.92 | 35911 |
| 2022-08-05 | 9.95 | $9.96 | 38984 |
| 2022-08-04 | 9.94 | $9.95 | 19546 |
| 2022-08-03 | 9.94 | $9.94 | 3432 |
| 2022-08-02 | 9.94 | $9.94 | 17204 |
| 2022-08-01 | 9.94 | $9.95 | 31471 |
| 2022-07-29 | 9.94 | $9.94 | 6258 |
| 2022-07-28 | 9.93 | $9.94 | 6740 |
| 2022-07-27 | 9.93 | $9.95 | 30174 |
| 2022-07-26 | 9.93 | $9.93 | 247889 |
| 2022-07-25 | 9.92 | $9.92 | 21452 |
| 2022-07-22 | 9.92 | $9.92 | 18979 |
| 2022-07-21 | 9.92 | $9.93 | 1895 |
| 2022-07-20 | 9.92 | $9.93 | 118492 |
| 2022-07-19 | 9.92 | $9.93 | 430388 |
| 2022-07-18 | 9.92 | $9.93 | 5701 |
| 2022-07-15 | 9.91 | $9.92 | 10815 |
| 2022-07-14 | 9.91 | $9.93 | 35387 |
| 2022-07-13 | 9.91 | $9.93 | 38515 |
| 2022-07-12 | 9.90 | $9.93 | 84414 |
| 2022-07-11 | 9.89 | $9.90 | 164 |
| 2022-07-08 | 9.89 | $9.89 | 454514 |
| 2022-07-07 | 9.89 | $9.90 | 8952 |
| 2022-07-06 | 9.89 | $9.89 | 47796 |
| 2022-07-05 | 9.89 | $9.88 | 45493 |
| 2022-07-01 | 9.90 | $9.90 | 1202 |
| 2022-06-30 | 9.90 | $9.89 | 54457 |
| 2022-06-29 | 9.90 | $9.90 | 2580 |
| 2022-06-28 | 9.90 | $9.90 | 62219 |
| 2022-06-27 | 9.90 | $9.90 | 14950 |
| 2022-06-24 | 9.90 | $9.89 | 5665 |
| 2022-06-23 | 9.90 | $9.91 | 2006 |
| 2022-06-22 | 9.90 | $9.89 | 42504 |
| 2022-06-21 | 9.90 | $9.90 | 1429 |
| 2022-06-17 | 9.90 | $9.90 | 9083 |
| 2022-06-16 | 9.90 | $9.89 | 66427 |
| 2022-06-15 | 9.90 | $9.90 | 4262 |
| 2022-06-14 | 9.90 | $9.90 | 637208 |
| 2022-06-13 | 9.91 | $9.90 | 27387 |
| 2022-06-10 | 9.91 | $9.92 | 11307 |
| 2022-06-09 | 9.90 | $9.91 | — |
| 2022-06-08 | 9.90 | $9.91 | 68709 |
| 2022-06-07 | 9.90 | $9.91 | 2515 |
| 2022-06-06 | 9.90 | $9.90 | 37049 |
| 2022-06-03 | 9.90 | $9.89 | 341 |
| 2022-06-02 | 9.90 | $9.90 | 3590 |
| 2022-06-01 | 9.91 | $9.90 | 103252 |
| 2022-05-31 | 9.91 | $9.90 | 9241 |
| 2022-05-27 | 9.91 | $9.88 | 176364 |
| 2022-05-26 | 9.91 | $9.90 | 114828 |
| 2022-05-25 | 9.92 | $9.92 | 17681 |
| 2022-05-24 | 9.92 | $9.94 | 194721 |
| 2022-05-23 | 9.91 | $9.91 | 7558 |
| 2022-05-20 | 9.91 | $9.92 | 25250 |
| 2022-05-19 | 9.91 | $9.92 | 5614 |
| 2022-05-18 | 9.91 | $9.92 | 97011 |
| 2022-05-17 | 9.91 | $9.91 | 1725 |
| 2022-05-16 | 9.90 | $9.91 | 25878 |
| 2022-05-13 | 9.90 | $9.93 | 33435 |
| 2022-05-12 | 9.90 | $9.89 | 26421 |
| 2022-05-11 | 9.90 | $9.87 | 187838 |
| 2022-05-10 | 9.91 | $9.87 | 820742 |
| 2022-05-09 | 9.92 | $9.90 | 70702 |
| 2022-05-06 | 9.92 | $9.92 | 332513 |
| 2022-05-05 | 9.92 | $9.91 | 31868 |
| 2022-05-04 | 9.92 | $9.91 | 81140 |
| 2022-05-03 | 9.92 | $9.92 | 27296 |
| 2022-05-02 | 9.92 | $9.92 | 39018 |
| 2022-04-29 | 9.92 | $9.92 | 2717 |
| 2022-04-28 | 9.92 | $9.91 | 201 |
| 2022-04-27 | 9.93 | $9.92 | 11404 |
| 2022-04-26 | 9.93 | $9.92 | 11636 |
| 2022-04-25 | 9.93 | $9.92 | 3616 |
| 2022-04-22 | 9.93 | $9.91 | 3991 |
| 2022-04-21 | 9.93 | $9.92 | 11112 |
| 2022-04-20 | 9.93 | $9.93 | 22815 |
| 2022-04-19 | 9.93 | $9.93 | 10512 |
| 2022-04-18 | 9.92 | $9.92 | 9209 |
| 2022-04-14 | 9.92 | $9.93 | 4809 |
| 2022-04-13 | 9.92 | $9.92 | 27069 |
| 2022-04-12 | 9.92 | $9.92 | 3801 |
| 2022-04-11 | 9.92 | $9.91 | 211 |
| 2022-04-08 | 9.92 | $9.92 | — |
| 2022-04-07 | 9.92 | $9.92 | 3602 |
| 2022-04-06 | 9.92 | $9.91 | 15606 |
| 2022-04-05 | 9.92 | $9.91 | 11758 |
| 2022-04-04 | 9.92 | $9.92 | 35162 |
| 2022-04-01 | 9.92 | $9.93 | 169504 |
| 2022-03-31 | 9.91 | $9.93 | 171386 |
| 2022-03-30 | 9.91 | $9.92 | 157881 |
| 2022-03-29 | 9.90 | $9.92 | 27837 |
| 2022-03-28 | 9.90 | $9.91 | 9202 |
| 2022-03-25 | 9.90 | $9.91 | 152295 |
| 2022-03-24 | 9.89 | $9.89 | 19959 |
| 2022-03-23 | 9.89 | $9.89 | 8858 |
| 2022-03-22 | 9.89 | $9.89 | 2202 |
| 2022-03-21 | 9.89 | $9.90 | 664 |
| 2022-03-18 | 9.89 | $9.88 | 683 |
| 2022-03-17 | 9.89 | $9.89 | 6681 |
| 2022-03-16 | 9.89 | $9.88 | — |
| 2022-03-15 | 9.89 | $9.88 | 11604 |
| 2022-03-14 | 9.89 | $9.88 | 6547 |
| 2022-03-11 | 9.89 | $9.90 | 25390 |
| 2022-03-10 | 9.89 | $9.89 | 7523 |
| 2022-03-09 | 9.89 | $9.90 | 1316 |
| 2022-03-08 | 9.89 | $9.87 | 24896 |
| 2022-03-07 | 9.89 | $9.89 | 12356 |
| 2022-03-04 | 9.89 | $9.88 | 1115 |
| 2022-03-03 | 9.89 | $9.89 | 34586 |
| 2022-03-02 | 9.89 | $9.90 | 37659 |
| 2022-03-01 | 9.89 | $9.88 | 93416 |
| 2022-02-28 | 9.89 | $9.90 | 103092 |
| 2022-02-25 | 9.88 | $9.88 | 6135 |
| 2022-02-24 | 9.88 | $9.88 | 12845 |
| 2022-02-23 | 9.88 | $9.87 | 1761 |
| 2022-02-22 | 9.88 | $9.88 | 10205 |
| 2022-02-18 | 9.88 | $9.88 | 52593 |
| 2022-02-17 | 9.88 | $9.88 | 5887 |
| 2022-02-16 | 9.88 | $9.89 | 8841 |
| 2022-02-15 | 9.88 | $9.87 | 606 |
| 2022-02-14 | 9.88 | $9.89 | 4002 |
| 2022-02-11 | 9.88 | $9.88 | 3337 |
| 2022-02-10 | 9.88 | $9.88 | 17910 |
| 2022-02-09 | 9.87 | $9.88 | 11031 |
| 2022-02-08 | 9.87 | $9.89 | 50987 |
| 2022-02-07 | 9.87 | $9.87 | 11547 |
| 2022-02-04 | 9.86 | $9.88 | 8511 |
| 2022-02-03 | 9.86 | $9.87 | 48822 |
| 2022-02-02 | 9.86 | $9.87 | 2.0M |
| 2022-02-01 | 9.85 | $9.86 | 27668 |
| 2022-01-31 | 9.85 | $9.87 | 18535 |
| 2022-01-28 | 9.85 | $9.85 | 36771 |
| 2022-01-27 | 9.85 | $9.83 | 1.1M |
| 2022-01-26 | 9.85 | $9.84 | 229823 |
| 2022-01-25 | 9.85 | $9.85 | 96288 |
| 2022-01-24 | 9.85 | $9.84 | 194778 |
| 2022-01-21 | 9.85 | $9.86 | 265940 |
| 2022-01-20 | 9.85 | $9.86 | 2322 |
| 2022-01-19 | 9.85 | $9.86 | 2534 |
| 2022-01-18 | 9.85 | $9.85 | 551 |
| 2022-01-14 | 9.84 | $9.85 | 20641 |
| 2022-01-13 | 9.84 | $9.85 | 23938 |
| 2022-01-12 | 9.84 | $9.84 | 298307 |
| 2022-01-11 | 9.84 | $9.85 | 3011 |
| 2022-01-10 | 9.84 | $9.85 | 4908 |
| 2022-01-07 | 9.84 | $9.84 | 17479 |
| 2022-01-06 | 9.84 | $9.84 | 14746 |
| 2022-01-05 | 9.84 | $9.85 | 9762 |
| 2022-01-04 | 9.83 | $9.85 | — |
| 2022-01-03 | 9.83 | $9.85 | 14034 |
| 2021-12-31 | 9.83 | $9.83 | 345 |
| 2021-12-30 | 9.83 | $9.83 | 18204 |
| 2021-12-29 | 9.83 | $9.83 | 42174 |
| 2021-12-28 | 9.83 | $9.83 | 2566 |
| 2021-12-27 | 9.83 | $9.82 | 209 |
| 2021-12-23 | 9.83 | $9.83 | 19771 |
| 2021-12-22 | 9.83 | $9.84 | 50728 |
| 2021-12-21 | 9.83 | $9.82 | 2663 |
| 2021-12-20 | 9.84 | $9.81 | 45508 |
| 2021-12-17 | 9.84 | $9.82 | 262 |
| 2021-12-16 | 9.85 | $9.83 | 55657 |
| 2021-12-15 | 9.85 | $9.84 | 99684 |
| 2021-12-14 | 9.85 | $9.84 | 19295 |
| 2021-12-13 | 9.86 | $9.86 | 59134 |
| 2021-12-10 | 9.86 | $9.84 | 73371 |
| 2021-12-09 | 9.86 | $9.87 | 18396 |
| 2021-12-08 | 9.86 | $9.86 | 7718 |
| 2021-12-07 | 9.85 | $9.85 | 29983 |
| 2021-12-06 | 9.86 | $9.85 | 24155 |
| 2021-12-03 | 9.86 | $9.84 | 25779 |
| 2021-12-02 | 9.86 | $9.84 | 22007 |
| 2021-12-01 | 9.86 | $9.84 | 62448 |
| 2021-11-30 | 9.87 | $9.85 | 13036 |
| 2021-11-29 | 9.87 | $9.84 | 14882 |
| 2021-11-26 | 9.87 | $9.84 | 105098 |
| 2021-11-24 | 9.88 | $9.84 | 51784 |
| 2021-11-23 | 9.89 | $9.86 | 82921 |
| 2021-11-22 | 9.89 | $9.88 | 55712 |
| 2021-11-19 | 9.89 | $9.90 | 16404 |
| 2021-11-18 | 9.88 | $9.88 | 20845 |
| 2021-11-17 | 9.88 | $9.88 | 53370 |
| 2021-11-16 | 9.88 | $9.95 | 121433 |
| 2021-11-15 | 9.86 | $9.85 | 679322 |
| 2021-11-12 | 9.86 | $9.84 | 149992 |
| 2021-11-11 | 9.86 | $9.87 | 5800 |
| 2021-11-10 | 9.86 | $9.84 | 14950 |
| 2021-11-09 | 9.86 | $9.85 | 1027 |
| 2021-11-08 | 9.86 | $9.86 | 23374 |
| 2021-11-05 | 9.86 | $9.84 | 9116 |
| 2021-11-04 | 9.86 | $9.86 | 790937 |
| 2021-11-03 | 9.86 | $9.88 | 308254 |
| 2021-11-02 | 9.86 | $9.88 | 38078 |
| 2021-11-01 | 9.85 | $9.85 | 98548 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
11.17
2024-08-16
Close Price
$11.17
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
9.82
Average
10.33
Maximum
11.17
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2024-08-16 | 11.17 | $11.17 | — |
| 2024-08-15 | 11.17 | $11.17 | — |
| 2024-08-14 | 11.17 | $11.17 | — |
| 2024-08-13 | 11.17 | $11.17 | 9519 |
| 2024-08-09 | 11.16 | $11.17 | 274 |
| 2024-08-08 | 11.16 | $11.19 | 4488 |
| 2024-08-06 | 11.15 | $11.16 | 36973 |
| 2024-08-05 | 11.14 | $11.15 | 12606 |
| 2024-08-02 | 11.14 | $11.15 | 56423 |
| 2024-07-31 | 11.13 | $11.12 | 4628 |
| 2024-07-30 | 11.13 | $11.13 | 3035 |
| 2024-07-29 | 11.13 | $11.13 | 931 |
| 2024-07-26 | 11.13 | $11.13 | 2681 |
| 2024-07-25 | 11.13 | $11.13 | 4251 |
| 2024-07-24 | 11.12 | $11.13 | 1828 |
| 2024-07-23 | 11.12 | $11.13 | 12875 |
| 2024-07-22 | 11.11 | $11.13 | 105875 |
| 2024-07-19 | 11.10 | $11.09 | 12218 |
| 2024-07-18 | 11.11 | $11.12 | 2919 |
| 2024-07-16 | 11.10 | $11.11 | 11387 |
| 2024-07-15 | 11.10 | $11.09 | 216 |
| 2024-07-09 | 11.10 | $11.10 | 16337 |
| 2024-07-08 | 11.10 | $11.10 | 22181 |
| 2024-07-05 | 11.10 | $11.09 | 204 |
| 2024-07-03 | 11.10 | $11.09 | 30370 |
| 2024-07-02 | 11.10 | $11.10 | 23348 |
| 2024-07-01 | 11.10 | $11.09 | 11903 |
| 2024-06-28 | 11.10 | $11.09 | 1655 |
| 2024-06-26 | 11.10 | $11.09 | 2447 |
| 2024-06-24 | 11.10 | $11.09 | 26058 |
| 2024-06-21 | 11.09 | $11.08 | 10002 |
| 2024-06-20 | 11.09 | $11.07 | 4217 |
| 2024-06-18 | 11.10 | $11.08 | 1776 |
| 2024-06-17 | 11.10 | $11.07 | 1472 |
| 2024-06-14 | 11.10 | $11.07 | 1023 |
| 2024-06-13 | 11.10 | $11.07 | 6396 |
| 2024-06-11 | 11.10 | $11.07 | 239358 |
| 2024-06-10 | 11.10 | $11.06 | 1074 |
| 2024-06-07 | 11.10 | $11.08 | 7441 |
| 2024-06-06 | 11.10 | $11.07 | 129342 |
| 2024-06-05 | 11.10 | $11.07 | 5600 |
| 2024-06-04 | 11.09 | $11.08 | 731252 |
| 2024-06-03 | 11.08 | $11.10 | 6544 |
| 2024-05-31 | 11.06 | $11.08 | 1429 |
| 2024-05-29 | 11.04 | $11.04 | 2500 |
| 2024-05-28 | 11.03 | $11.06 | 7065 |
| 2024-05-23 | 11.01 | $11.03 | 2901 |
| 2024-05-22 | 11.00 | $11.00 | 10301 |
| 2024-05-21 | 10.99 | $11.00 | 321723 |
| 2024-05-17 | 10.97 | $10.97 | 450 |
| 2024-05-16 | 10.96 | $10.98 | 9203 |
| 2024-05-13 | 10.95 | $10.94 | 5484 |
| 2024-05-03 | 10.94 | $10.94 | 516 |
| 2024-05-01 | 10.94 | $10.91 | 1060 |
| 2024-04-30 | 10.94 | $10.98 | 792 |
| 2024-04-22 | 10.91 | $10.91 | 6187 |
| 2024-04-17 | 10.91 | $10.93 | 5574 |
| 2024-04-12 | 10.90 | $10.90 | 59736 |
| 2024-04-11 | 10.89 | $10.90 | 1311 |
| 2024-04-10 | 10.88 | $10.90 | 12619 |
| 2024-04-08 | 10.86 | $10.88 | 537 |
| 2024-04-03 | 10.85 | $10.85 | 654 |
| 2024-04-02 | 10.85 | $10.89 | 1018 |
| 2024-03-27 | 10.84 | $10.84 | 11362 |
| 2024-03-26 | 10.83 | $10.83 | 351 |
| 2024-03-22 | 10.83 | $10.83 | 156 |
| 2024-03-21 | 10.83 | $10.83 | 100 |
| 2024-03-19 | 10.82 | $10.83 | 220 |
| 2024-03-18 | 10.82 | $10.82 | 34301 |
| 2024-03-15 | 10.81 | $10.81 | 102 |
| 2024-03-14 | 10.81 | $10.81 | 3752 |
| 2024-03-13 | 10.81 | $10.81 | 12626 |
| 2024-03-12 | 10.81 | $10.81 | 3632 |
| 2024-03-07 | 10.81 | $10.81 | 115 |
| 2024-03-05 | 10.80 | $10.81 | 55137 |
| 2024-03-01 | 10.80 | $10.80 | 16804 |
| 2024-02-28 | 10.79 | $10.79 | 5822 |
| 2024-02-27 | 10.79 | $10.79 | — |
| 2024-02-26 | 10.79 | $10.79 | 200 |
| 2024-02-23 | 10.79 | $10.79 | — |
| 2024-02-22 | 10.79 | $10.79 | 514 |
| 2024-02-21 | 10.78 | $10.79 | 95636 |
| 2024-02-20 | 10.78 | $10.79 | 1066 |
| 2024-02-16 | 10.77 | $10.77 | 301 |
| 2024-02-15 | 10.77 | $10.76 | — |
| 2024-02-14 | 10.78 | $10.76 | — |
| 2024-02-13 | 10.78 | $10.76 | 2972 |
| 2024-02-12 | 10.78 | $10.76 | 5832 |
| 2024-02-09 | 10.79 | $10.78 | — |
| 2024-02-08 | 10.78 | $10.78 | — |
| 2024-02-07 | 10.78 | $10.78 | 12016 |
| 2024-02-06 | 10.78 | $10.79 | 68433 |
| 2024-02-05 | 10.77 | $10.77 | 365 |
| 2024-02-02 | 10.77 | $10.77 | 9293 |
| 2024-02-01 | 10.76 | $10.76 | 4936 |
| 2024-01-31 | 10.76 | $10.74 | 2602 |
| 2024-01-30 | 10.76 | $10.76 | 11217 |
| 2024-01-29 | 10.75 | $10.75 | — |
| 2024-01-26 | 10.75 | $10.75 | — |
| 2024-01-25 | 10.75 | $10.75 | — |
| 2024-01-24 | 10.74 | $10.75 | 4962 |
| 2024-01-23 | 10.74 | $10.74 | — |
| 2024-01-22 | 10.73 | $10.74 | 1776 |
| 2024-01-19 | 10.73 | $10.72 | 233 |
| 2024-01-18 | 10.73 | $10.72 | — |
| 2024-01-17 | 10.72 | $10.72 | 1149 |
| 2024-01-16 | 10.72 | $10.73 | 176 |
| 2024-01-12 | 10.72 | $10.72 | 25000 |
| 2024-01-11 | 10.71 | $10.71 | — |
| 2024-01-10 | 10.71 | $10.71 | — |
| 2024-01-09 | 10.71 | $10.71 | 539 |
| 2024-01-08 | 10.70 | $10.70 | 25141 |
| 2024-01-05 | 10.70 | $10.69 | 1529 |
| 2024-01-04 | 10.70 | $10.70 | 517 |
| 2024-01-03 | 10.70 | $10.69 | — |
| 2024-01-02 | 10.70 | $10.69 | — |
| 2023-12-29 | 10.70 | $10.69 | 1124 |
| 2023-12-28 | 10.70 | $10.69 | 859 |
| 2023-12-27 | 10.69 | $10.71 | 199888 |
| 2023-12-26 | 10.68 | $10.68 | 100 |
| 2023-12-22 | 10.68 | $10.67 | 320 |
| 2023-12-21 | 10.68 | $10.67 | — |
| 2023-12-20 | 10.68 | $10.67 | 100 |
| 2023-12-19 | 10.68 | $10.68 | 1330 |
| 2023-12-18 | 10.68 | $10.68 | 103658 |
| 2023-12-15 | 10.68 | $10.70 | 355 |
| 2023-12-14 | 10.67 | $10.70 | — |
| 2023-12-13 | 10.65 | $10.70 | 515902 |
| 2023-12-12 | 10.63 | $10.65 | 499 |
| 2023-12-11 | 10.63 | $10.63 | 20041 |
| 2023-12-08 | 10.63 | $10.63 | 630 |
| 2023-12-07 | 10.62 | $10.63 | 24388 |
| 2023-12-06 | 10.62 | $10.63 | — |
| 2023-12-05 | 10.62 | $10.63 | 6012 |
| 2023-12-04 | 10.62 | $10.63 | 500 |
| 2023-12-01 | 10.62 | $10.63 | 30668 |
| 2023-11-30 | 10.61 | $10.62 | 11459 |
| 2023-11-29 | 10.61 | $10.62 | 635 |
| 2023-11-28 | 10.61 | $10.62 | 2721 |
| 2023-11-27 | 10.61 | $10.61 | — |
| 2023-11-24 | 10.61 | $10.61 | — |
| 2023-11-22 | 10.61 | $10.61 | 50226 |
| 2023-11-21 | 10.62 | $10.61 | 13609 |
| 2023-11-20 | 10.62 | $10.62 | 9597 |
| 2023-11-17 | 10.62 | $10.62 | 3368 |
| 2023-11-16 | 10.62 | $10.62 | 14173 |
| 2023-11-15 | 10.62 | $10.61 | 161990 |
| 2023-11-14 | 10.63 | $10.61 | 500 |
| 2023-11-13 | 10.63 | $10.60 | — |
| 2023-11-10 | 10.64 | $10.60 | — |
| 2023-11-09 | 10.66 | $10.60 | 103 |
| 2023-11-08 | 10.67 | $10.66 | — |
| 2023-11-07 | 10.67 | $10.66 | — |
| 2023-11-06 | 10.67 | $10.66 | — |
| 2023-11-03 | 10.66 | $10.66 | — |
| 2023-11-02 | 10.66 | $10.66 | — |
| 2023-11-01 | 10.65 | $10.66 | 2183 |
| 2023-10-31 | 10.64 | $10.70 | 375 |
| 2023-10-30 | 10.62 | $10.62 | — |
| 2023-10-27 | 10.62 | $10.62 | 1466 |
| 2023-10-26 | 10.62 | $10.60 | 1176 |
| 2023-10-25 | 10.62 | $10.61 | 3524 |
| 2023-10-24 | 10.62 | $10.61 | 4419 |
| 2023-10-23 | 10.62 | $10.61 | 5110 |
| 2023-10-20 | 10.62 | $10.60 | 13360 |
| 2023-10-19 | 10.62 | $10.61 | — |
| 2023-10-18 | 10.61 | $10.61 | 2000 |
| 2023-10-17 | 10.61 | $10.61 | 198 |
| 2023-10-16 | 10.61 | $10.60 | 2852 |
| 2023-10-13 | 10.61 | $10.60 | 2268 |
| 2023-10-12 | 10.60 | $10.60 | — |
| 2023-10-11 | 10.60 | $10.60 | 3184 |
| 2023-10-10 | 10.60 | $10.59 | — |
| 2023-10-09 | 10.59 | $10.59 | — |
| 2023-10-06 | 10.59 | $10.59 | 17450 |
| 2023-10-05 | 10.58 | $10.64 | 347 |
| 2023-10-04 | 10.56 | $10.56 | 33832 |
| 2023-10-03 | 10.56 | $10.56 | 166357 |
| 2023-10-02 | 10.56 | $10.56 | 34445 |
| 2023-09-29 | 10.56 | $10.57 | 32669 |
| 2023-09-28 | 10.55 | $10.57 | 5929 |
| 2023-09-27 | 10.54 | $10.55 | 211 |
| 2023-09-26 | 10.54 | $10.54 | 436 |
| 2023-09-25 | 10.54 | $10.55 | 252 |
| 2023-09-22 | 10.54 | $10.54 | 4101 |
| 2023-09-21 | 10.54 | $10.55 | 221 |
| 2023-09-20 | 10.54 | $10.55 | 5835 |
| 2023-09-19 | 10.53 | $10.54 | 100 |
| 2023-09-18 | 10.53 | $10.54 | — |
| 2023-09-15 | 10.53 | $10.54 | 200 |
| 2023-09-14 | 10.52 | $10.54 | 5047 |
| 2023-09-13 | 10.52 | $10.49 | 1540 |
| 2023-09-12 | 10.53 | $10.55 | 46055 |
| 2023-09-11 | 10.53 | $10.55 | 4223 |
| 2023-09-08 | 10.52 | $10.54 | 51323 |
| 2023-09-07 | 10.52 | $10.54 | 25183 |
| 2023-09-06 | 10.52 | $10.54 | 143109 |
| 2023-09-05 | 10.52 | $10.54 | 45703 |
| 2023-09-01 | 10.51 | $10.53 | — |
| 2023-08-31 | 10.51 | $10.53 | 12752 |
| 2023-08-30 | 10.52 | $10.54 | 76108 |
| 2023-08-29 | 10.51 | $10.54 | 4721 |
| 2023-08-28 | 10.51 | $10.53 | 514760 |
| 2023-08-25 | 10.51 | $10.54 | — |
| 2023-08-24 | 10.51 | $10.54 | 33361 |
| 2023-08-23 | 10.51 | $10.53 | 115344 |
| 2023-08-22 | 10.51 | $10.52 | 358985 |
| 2023-08-21 | 10.52 | $10.52 | 117028 |
| 2023-08-18 | 10.53 | $10.53 | 15304 |
| 2023-08-17 | 10.53 | $10.49 | 353851 |
| 2023-08-16 | 10.56 | $10.49 | 416438 |
| 2023-08-15 | 10.58 | $10.48 | 22615 |
| 2023-08-14 | 10.62 | $10.56 | 43962 |
| 2023-08-11 | 10.64 | $10.63 | — |
| 2023-08-10 | 10.64 | $10.63 | 71491 |
| 2023-08-09 | 10.65 | $10.64 | 3.5M |
| 2023-08-08 | 10.65 | $10.62 | 13451 |
| 2023-08-07 | 10.65 | $10.63 | 4451 |
| 2023-08-04 | 10.65 | $10.64 | 56687 |
| 2023-08-03 | 10.65 | $10.64 | 19780 |
| 2023-08-02 | 10.65 | $10.66 | 274076 |
| 2023-08-01 | 10.64 | $10.66 | 3.1M |
| 2023-07-31 | 10.64 | $10.65 | 704555 |
| 2023-07-28 | 10.63 | $10.64 | 136 |
| 2023-07-27 | 10.62 | $10.61 | 853 |
| 2023-07-26 | 10.62 | $10.62 | 257211 |
| 2023-07-25 | 10.61 | $10.62 | 656 |
| 2023-07-24 | 10.61 | $10.60 | 394 |
| 2023-07-21 | 10.61 | $10.59 | 3088 |
| 2023-07-20 | 10.61 | $10.61 | — |
| 2023-07-19 | 10.61 | $10.61 | 72676 |
| 2023-07-18 | 10.60 | $10.60 | 302898 |
| 2023-07-17 | 10.60 | $10.60 | 608 |
| 2023-07-14 | 10.60 | $10.60 | 137248 |
| 2023-07-13 | 10.59 | $10.59 | 4271 |
| 2023-07-12 | 10.59 | $10.60 | 47496 |
| 2023-07-11 | 10.58 | $10.59 | 71185 |
| 2023-07-10 | 10.58 | $10.58 | 78029 |
| 2023-07-07 | 10.57 | $10.57 | 960870 |
| 2023-07-06 | 10.57 | $10.58 | 584 |
| 2023-07-05 | 10.56 | $10.57 | 882486 |
| 2023-07-03 | 10.56 | $10.55 | 5101 |
| 2023-06-30 | 10.56 | $10.56 | 32207 |
| 2023-06-29 | 10.56 | $10.55 | 10502 |
| 2023-06-28 | 10.56 | $10.56 | 67363 |
| 2023-06-27 | 10.55 | $10.55 | — |
| 2023-06-26 | 10.55 | $10.55 | 11808 |
| 2023-06-23 | 10.55 | $10.55 | 17124 |
| 2023-06-22 | 10.54 | $10.54 | 551 |
| 2023-06-21 | 10.54 | $10.54 | 6698 |
| 2023-06-20 | 10.54 | $10.54 | 80035 |
| 2023-06-16 | 10.54 | $10.55 | 29673 |
| 2023-06-15 | 10.53 | $10.53 | 7051 |
| 2023-06-14 | 10.53 | $10.53 | 44640 |
| 2023-06-13 | 10.53 | $10.53 | 3573 |
| 2023-06-12 | 10.52 | $10.52 | 282263 |
| 2023-06-09 | 10.52 | $10.52 | 1272 |
| 2023-06-08 | 10.52 | $10.53 | 6472 |
| 2023-06-07 | 10.52 | $10.53 | 79494 |
| 2023-06-06 | 10.51 | $10.52 | 10503 |
| 2023-06-05 | 10.51 | $10.51 | 2436 |
| 2023-06-02 | 10.51 | $10.51 | 79557 |
| 2023-06-01 | 10.50 | $10.50 | 858 |
| 2023-05-31 | 10.50 | $10.51 | — |
| 2023-05-30 | 10.50 | $10.51 | 31035 |
| 2023-05-26 | 10.50 | $10.51 | 32765 |
| 2023-05-25 | 10.49 | $10.47 | 15627 |
| 2023-05-24 | 10.50 | $10.50 | 85012 |
| 2023-05-23 | 10.49 | $10.50 | 23994 |
| 2023-05-22 | 10.49 | $10.50 | 283525 |
| 2023-05-19 | 10.49 | $10.49 | 1174 |
| 2023-05-18 | 10.49 | $10.49 | — |
| 2023-05-17 | 10.49 | $10.49 | 1.0M |
| 2023-05-16 | 10.48 | $10.49 | 891 |
| 2023-05-15 | 10.48 | $10.48 | 20357 |
| 2023-05-12 | 10.48 | $10.48 | 12122 |
| 2023-05-11 | 10.48 | $10.48 | 84220 |
| 2023-05-10 | 10.48 | $10.49 | 216396 |
| 2023-05-09 | 10.48 | $10.47 | 4266 |
| 2023-05-08 | 10.48 | $10.47 | 10735 |
| 2023-05-05 | 10.49 | $10.49 | 244 |
| 2023-05-04 | 10.49 | $10.47 | 395657 |
| 2023-05-03 | 10.49 | $10.48 | 8439 |
| 2023-05-02 | 10.49 | $10.49 | 7150 |
| 2023-05-01 | 10.49 | $10.48 | 3909 |
| 2023-04-28 | 10.49 | $10.49 | 3040 |
| 2023-04-27 | 10.48 | $10.49 | 2.1M |
| 2023-04-26 | 10.48 | $10.47 | 1.1M |
| 2023-04-25 | 10.48 | $10.47 | 109118 |
| 2023-04-24 | 10.48 | $10.47 | 105472 |
| 2023-04-21 | 10.48 | $10.47 | 27651 |
| 2023-04-20 | 10.47 | $10.47 | 26877 |
| 2023-04-19 | 10.47 | $10.47 | 260046 |
| 2023-04-18 | 10.47 | $10.47 | 378366 |
| 2023-04-17 | 10.47 | $10.46 | 146808 |
| 2023-04-14 | 10.46 | $10.46 | 277942 |
| 2023-04-13 | 10.46 | $10.45 | 20901 |
| 2023-04-12 | 10.46 | $10.46 | 815705 |
| 2023-04-11 | 10.45 | $10.46 | 222382 |
| 2023-04-10 | 10.45 | $10.48 | 1.5M |
| 2023-04-06 | 10.43 | $10.44 | 1.3M |
| 2023-04-05 | 10.43 | $10.42 | 115 |
| 2023-04-04 | 10.43 | $10.43 | 91368 |
| 2023-04-03 | 10.42 | $10.43 | 1963 |
| 2023-03-31 | 10.42 | $10.42 | 19956 |
| 2023-03-30 | 10.42 | $10.41 | 13720 |
| 2023-03-29 | 10.41 | $10.41 | 51167 |
| 2023-03-28 | 10.41 | $10.41 | 1672 |
| 2023-03-27 | 10.41 | $10.40 | 28592 |
| 2023-03-24 | 10.41 | $10.41 | 15719 |
| 2023-03-23 | 10.41 | $10.41 | 31821 |
| 2023-03-22 | 10.40 | $10.39 | 128062 |
| 2023-03-21 | 10.40 | $10.40 | 240917 |
| 2023-03-20 | 10.40 | $10.39 | 106840 |
| 2023-03-17 | 10.40 | $10.39 | 402 |
| 2023-03-16 | 10.40 | $10.38 | 833102 |
| 2023-03-15 | 10.40 | $10.39 | 155525 |
| 2023-03-14 | 10.39 | $10.38 | 314996 |
| 2023-03-13 | 10.39 | $10.39 | 2298 |
| 2023-03-10 | 10.39 | $10.38 | 627 |
| 2023-03-09 | 10.38 | $10.39 | 146673 |
| 2023-03-08 | 10.37 | $10.39 | 21273 |
| 2023-03-07 | 10.36 | $10.39 | 165476 |
| 2023-03-06 | 10.35 | $10.38 | 100269 |
| 2023-03-03 | 10.34 | $10.36 | 181270 |
| 2023-03-02 | 10.33 | $10.36 | 474775 |
| 2023-03-01 | 10.31 | $10.25 | 169779 |
| 2023-02-28 | 10.33 | $10.34 | — |
| 2023-02-27 | 10.33 | $10.34 | 18219 |
| 2023-02-24 | 10.32 | $10.33 | 11831 |
| 2023-02-23 | 10.32 | $10.33 | 12522 |
| 2023-02-22 | 10.31 | $10.33 | 197 |
| 2023-02-21 | 10.31 | $10.31 | 98360 |
| 2023-02-17 | 10.30 | $10.29 | 5001 |
| 2023-02-16 | 10.30 | $10.29 | 57552 |
| 2023-02-15 | 10.31 | $10.29 | 74416 |
| 2023-02-14 | 10.31 | $10.30 | 1093 |
| 2023-02-13 | 10.31 | $10.31 | 6416 |
| 2023-02-10 | 10.31 | $10.32 | 1154 |
| 2023-02-09 | 10.30 | $10.29 | 2706 |
| 2023-02-08 | 10.30 | $10.29 | 9099 |
| 2023-02-07 | 10.30 | $10.30 | 17086 |
| 2023-02-06 | 10.29 | $10.29 | 40126 |
| 2023-02-03 | 10.29 | $10.28 | 32037 |
| 2023-02-02 | 10.29 | $10.28 | 110647 |
| 2023-02-01 | 10.29 | $10.29 | 113050 |
| 2023-01-31 | 10.29 | $10.28 | 460087 |
| 2023-01-30 | 10.29 | $10.29 | 85318 |
| 2023-01-27 | 10.28 | $10.28 | 417569 |
| 2023-01-26 | 10.28 | $10.28 | 105453 |
| 2023-01-25 | 10.27 | $10.27 | 58895 |
| 2023-01-24 | 10.27 | $10.27 | 6703 |
| 2023-01-23 | 10.26 | $10.26 | 76857 |
| 2023-01-20 | 10.26 | $10.26 | 740579 |
| 2023-01-19 | 10.25 | $10.24 | 16233 |
| 2023-01-18 | 10.25 | $10.25 | 35167 |
| 2023-01-17 | 10.25 | $10.24 | 66677 |
| 2023-01-13 | 10.24 | $10.24 | 56987 |
| 2023-01-12 | 10.24 | $10.25 | 1.3M |
| 2023-01-11 | 10.23 | $10.24 | 3464 |
| 2023-01-10 | 10.22 | $10.24 | 549337 |
| 2023-01-09 | 10.22 | $10.22 | 100208 |
| 2023-01-06 | 10.21 | $10.22 | 1.2M |
| 2023-01-05 | 10.21 | $10.21 | 114522 |
| 2023-01-04 | 10.20 | $10.19 | 34017 |
| 2023-01-03 | 10.20 | $10.20 | 9948 |
| 2022-12-30 | 10.20 | $10.20 | 3360 |
| 2022-12-29 | 10.19 | $10.19 | 10966 |
| 2022-12-28 | 10.19 | $10.20 | 172938 |
| 2022-12-27 | 10.19 | $10.19 | 8936 |
| 2022-12-23 | 10.18 | $10.20 | 12663 |
| 2022-12-22 | 10.17 | $10.18 | 12007 |
| 2022-12-21 | 10.17 | $10.17 | 1162 |
| 2022-12-20 | 10.17 | $10.16 | 2512 |
| 2022-12-19 | 10.17 | $10.17 | — |
| 2022-12-16 | 10.17 | $10.17 | 303 |
| 2022-12-15 | 10.16 | $10.15 | 940 |
| 2022-12-14 | 10.16 | $10.16 | 19485 |
| 2022-12-13 | 10.16 | $10.18 | 500 |
| 2022-12-12 | 10.15 | $10.15 | 256627 |
| 2022-12-09 | 10.15 | $10.14 | 22840 |
| 2022-12-08 | 10.15 | $10.14 | 58982 |
| 2022-12-07 | 10.15 | $10.14 | 236057 |
| 2022-12-06 | 10.15 | $10.14 | 25007 |
| 2022-12-05 | 10.15 | $10.15 | 77008 |
| 2022-12-02 | 10.15 | $10.15 | 4522 |
| 2022-12-01 | 10.15 | $10.16 | 17692 |
| 2022-11-30 | 10.14 | $10.14 | 4804 |
| 2022-11-29 | 10.13 | $10.12 | 3209 |
| 2022-11-28 | 10.13 | $10.11 | 1526 |
| 2022-11-25 | 10.14 | $10.17 | 302 |
| 2022-11-23 | 10.12 | $10.13 | 260 |
| 2022-11-22 | 10.12 | $10.10 | 834 |
| 2022-11-21 | 10.12 | $10.11 | 300 |
| 2022-11-18 | 10.11 | $10.11 | 200 |
| 2022-11-17 | 10.11 | $10.11 | 4614 |
| 2022-11-16 | 10.11 | $10.11 | 3450 |
| 2022-11-15 | 10.10 | $10.09 | — |
| 2022-11-14 | 10.10 | $10.09 | 2066 |
| 2022-11-11 | 10.10 | $10.09 | 262 |
| 2022-11-10 | 10.10 | $10.09 | 315 |
| 2022-11-09 | 10.09 | $10.09 | — |
| 2022-11-08 | 10.09 | $10.09 | — |
| 2022-11-07 | 10.08 | $10.09 | 51510 |
| 2022-11-04 | 10.08 | $10.06 | 29802 |
| 2022-11-03 | 10.08 | $10.06 | 1541 |
| 2022-11-02 | 10.08 | $10.08 | — |
| 2022-11-01 | 10.07 | $10.08 | 2551 |
| 2022-10-31 | 10.06 | $10.07 | 204 |
| 2022-10-28 | 10.06 | $10.06 | 53330 |
| 2022-10-27 | 10.05 | $10.05 | 248 |
| 2022-10-26 | 10.04 | $10.05 | 85213 |
| 2022-10-25 | 10.04 | $10.04 | 43819 |
| 2022-10-24 | 10.03 | $10.03 | 32870 |
| 2022-10-21 | 10.03 | $10.02 | 7705 |
| 2022-10-20 | 10.03 | $10.03 | 39758 |
| 2022-10-19 | 10.02 | $10.02 | 3499 |
| 2022-10-18 | 10.02 | $10.01 | 800 |
| 2022-10-17 | 10.01 | $10.01 | 120600 |
| 2022-10-14 | 10.01 | $10.02 | 3277 |
| 2022-10-13 | 10.01 | $10.02 | 7881 |
| 2022-10-12 | 10.00 | $10.01 | 78349 |
| 2022-10-11 | 9.99 | $10.00 | 176462 |
| 2022-10-10 | 9.98 | $9.99 | 2600 |
| 2022-10-07 | 9.98 | $9.99 | 345436 |
| 2022-10-06 | 9.97 | $9.98 | 291854 |
| 2022-10-05 | 9.97 | $9.98 | 492662 |
| 2022-10-04 | 9.97 | $9.97 | 14642 |
| 2022-10-03 | 9.96 | $9.96 | 1212 |
| 2022-09-30 | 9.96 | $9.97 | 62875 |
| 2022-09-29 | 9.96 | $9.95 | 1259 |
| 2022-09-28 | 9.96 | $9.96 | 33909 |
| 2022-09-27 | 9.96 | $9.96 | 4544 |
| 2022-09-26 | 9.96 | $9.96 | 25888 |
| 2022-09-23 | 9.96 | $9.96 | 29278 |
| 2022-09-22 | 9.96 | $9.96 | 29699 |
| 2022-09-21 | 9.96 | $9.96 | 37784 |
| 2022-09-20 | 9.95 | $9.96 | 126 |
| 2022-09-19 | 9.95 | $9.95 | 9352 |
| 2022-09-16 | 9.95 | $9.96 | 25220 |
| 2022-09-15 | 9.95 | $9.95 | 153863 |
| 2022-09-14 | 9.95 | $9.94 | 244103 |
| 2022-09-13 | 9.95 | $9.94 | 4954 |
| 2022-09-12 | 9.95 | $9.95 | 19902 |
| 2022-09-09 | 9.95 | $9.94 | 18406 |
| 2022-09-08 | 9.95 | $9.95 | 37347 |
| 2022-09-07 | 9.95 | $9.96 | 292977 |
| 2022-09-06 | 9.95 | $9.95 | 117380 |
| 2022-09-02 | 9.95 | $9.95 | 37367 |
| 2022-09-01 | 9.94 | $9.94 | 446 |
| 2022-08-31 | 9.95 | $9.95 | 10529 |
| 2022-08-30 | 9.94 | $9.94 | 251 |
| 2022-08-29 | 9.94 | $9.95 | 26156 |
| 2022-08-26 | 9.94 | $9.95 | 15849 |
| 2022-08-25 | 9.94 | $9.94 | 41706 |
| 2022-08-24 | 9.93 | $9.94 | 121991 |
| 2022-08-23 | 9.93 | $9.95 | 14286 |
| 2022-08-22 | 9.93 | $9.93 | 17328 |
| 2022-08-19 | 9.93 | $9.93 | 531098 |
| 2022-08-18 | 9.93 | $9.91 | 62927 |
| 2022-08-17 | 9.93 | $9.93 | 99837 |
| 2022-08-16 | 9.93 | $9.94 | 18745 |
| 2022-08-15 | 9.93 | $9.92 | 8417 |
| 2022-08-12 | 9.93 | $9.92 | 3646 |
| 2022-08-11 | 9.94 | $9.92 | 3181 |
| 2022-08-10 | 9.94 | $9.93 | 7459 |
| 2022-08-09 | 9.94 | $9.92 | 83275 |
| 2022-08-08 | 9.95 | $9.92 | 35911 |
| 2022-08-05 | 9.95 | $9.96 | 38984 |
| 2022-08-04 | 9.95 | $9.95 | 19546 |
| 2022-08-03 | 9.95 | $9.94 | 3432 |
| 2022-08-02 | 9.95 | $9.94 | 17204 |
| 2022-08-01 | 9.95 | $9.95 | 31471 |
| 2022-07-29 | 9.94 | $9.94 | 6258 |
| 2022-07-28 | 9.94 | $9.94 | 6740 |
| 2022-07-27 | 9.94 | $9.95 | 30174 |
| 2022-07-26 | 9.93 | $9.93 | 247889 |
| 2022-07-25 | 9.93 | $9.92 | 21452 |
| 2022-07-22 | 9.93 | $9.92 | 18979 |
| 2022-07-21 | 9.93 | $9.93 | 1895 |
| 2022-07-20 | 9.93 | $9.93 | 118492 |
| 2022-07-19 | 9.93 | $9.93 | 430388 |
| 2022-07-18 | 9.92 | $9.93 | 5701 |
| 2022-07-15 | 9.92 | $9.92 | 10815 |
| 2022-07-14 | 9.92 | $9.93 | 35387 |
| 2022-07-13 | 9.91 | $9.93 | 38515 |
| 2022-07-12 | 9.90 | $9.93 | 84414 |
| 2022-07-11 | 9.89 | $9.90 | 164 |
| 2022-07-08 | 9.89 | $9.89 | 454514 |
| 2022-07-07 | 9.89 | $9.90 | 8952 |
| 2022-07-06 | 9.89 | $9.89 | 47796 |
| 2022-07-05 | 9.89 | $9.88 | 45493 |
| 2022-07-01 | 9.90 | $9.90 | 1202 |
| 2022-06-30 | 9.90 | $9.89 | 54457 |
| 2022-06-29 | 9.90 | $9.90 | 2580 |
| 2022-06-28 | 9.90 | $9.90 | 62219 |
| 2022-06-27 | 9.90 | $9.90 | 14950 |
| 2022-06-24 | 9.90 | $9.89 | 5665 |
| 2022-06-23 | 9.90 | $9.91 | 2006 |
| 2022-06-22 | 9.90 | $9.89 | 42504 |
| 2022-06-21 | 9.90 | $9.90 | 1429 |
| 2022-06-17 | 9.90 | $9.90 | 9083 |
| 2022-06-16 | 9.90 | $9.89 | 66427 |
| 2022-06-15 | 9.90 | $9.90 | 4262 |
| 2022-06-14 | 9.90 | $9.90 | 637208 |
| 2022-06-13 | 9.91 | $9.90 | 27387 |
| 2022-06-10 | 9.91 | $9.92 | 11307 |
| 2022-06-09 | 9.90 | $9.91 | — |
| 2022-06-08 | 9.90 | $9.91 | 68709 |
| 2022-06-07 | 9.90 | $9.91 | 2515 |
| 2022-06-06 | 9.90 | $9.90 | 37049 |
| 2022-06-03 | 9.90 | $9.89 | 341 |
| 2022-06-02 | 9.90 | $9.90 | 3590 |
| 2022-06-01 | 9.90 | $9.90 | 103252 |
| 2022-05-31 | 9.90 | $9.90 | 9241 |
| 2022-05-27 | 9.91 | $9.88 | 176364 |
| 2022-05-26 | 9.91 | $9.90 | 114828 |
| 2022-05-25 | 9.92 | $9.92 | 17681 |
| 2022-05-24 | 9.92 | $9.94 | 194721 |
| 2022-05-23 | 9.91 | $9.91 | 7558 |
| 2022-05-20 | 9.91 | $9.92 | 25250 |
| 2022-05-19 | 9.91 | $9.92 | 5614 |
| 2022-05-18 | 9.90 | $9.92 | 97011 |
| 2022-05-17 | 9.90 | $9.91 | 1725 |
| 2022-05-16 | 9.90 | $9.91 | 25878 |
| 2022-05-13 | 9.90 | $9.93 | 33435 |
| 2022-05-12 | 9.89 | $9.89 | 26421 |
| 2022-05-11 | 9.89 | $9.87 | 187838 |
| 2022-05-10 | 9.90 | $9.87 | 820742 |
| 2022-05-09 | 9.91 | $9.90 | 70702 |
| 2022-05-06 | 9.92 | $9.92 | 332513 |
| 2022-05-05 | 9.92 | $9.91 | 31868 |
| 2022-05-04 | 9.92 | $9.91 | 81140 |
| 2022-05-03 | 9.92 | $9.92 | 27296 |
| 2022-05-02 | 9.92 | $9.92 | 39018 |
| 2022-04-29 | 9.92 | $9.92 | 2717 |
| 2022-04-28 | 9.92 | $9.91 | 201 |
| 2022-04-27 | 9.92 | $9.92 | 11404 |
| 2022-04-26 | 9.92 | $9.92 | 11636 |
| 2022-04-25 | 9.92 | $9.92 | 3616 |
| 2022-04-22 | 9.92 | $9.91 | 3991 |
| 2022-04-21 | 9.93 | $9.92 | 11112 |
| 2022-04-20 | 9.93 | $9.93 | 22815 |
| 2022-04-19 | 9.93 | $9.93 | 10512 |
| 2022-04-18 | 9.93 | $9.92 | 9209 |
| 2022-04-14 | 9.93 | $9.93 | 4809 |
| 2022-04-13 | 9.92 | $9.92 | 27069 |
| 2022-04-12 | 9.92 | $9.92 | 3801 |
| 2022-04-11 | 9.92 | $9.91 | 211 |
| 2022-04-08 | 9.92 | $9.92 | — |
| 2022-04-07 | 9.92 | $9.92 | 3602 |
| 2022-04-06 | 9.92 | $9.91 | 15606 |
| 2022-04-05 | 9.92 | $9.91 | 11758 |
| 2022-04-04 | 9.92 | $9.92 | 35162 |
| 2022-04-01 | 9.92 | $9.93 | 169504 |
| 2022-03-31 | 9.92 | $9.93 | 171386 |
| 2022-03-30 | 9.91 | $9.92 | 157881 |
| 2022-03-29 | 9.91 | $9.92 | 27837 |
| 2022-03-28 | 9.90 | $9.91 | 9202 |
| 2022-03-25 | 9.90 | $9.91 | 152295 |
| 2022-03-24 | 9.89 | $9.89 | 19959 |
| 2022-03-23 | 9.89 | $9.89 | 8858 |
| 2022-03-22 | 9.89 | $9.89 | 2202 |
| 2022-03-21 | 9.89 | $9.90 | 664 |
| 2022-03-18 | 9.89 | $9.88 | 683 |
| 2022-03-17 | 9.89 | $9.89 | 6681 |
| 2022-03-16 | 9.89 | $9.88 | — |
| 2022-03-15 | 9.89 | $9.88 | 11604 |
| 2022-03-14 | 9.89 | $9.88 | 6547 |
| 2022-03-11 | 9.89 | $9.90 | 25390 |
| 2022-03-10 | 9.89 | $9.89 | 7523 |
| 2022-03-09 | 9.89 | $9.90 | 1316 |
| 2022-03-08 | 9.89 | $9.87 | 24896 |
| 2022-03-07 | 9.89 | $9.89 | 12356 |
| 2022-03-04 | 9.89 | $9.88 | 1115 |
| 2022-03-03 | 9.89 | $9.89 | 34586 |
| 2022-03-02 | 9.89 | $9.90 | 37659 |
| 2022-03-01 | 9.89 | $9.88 | 93416 |
| 2022-02-28 | 9.89 | $9.90 | 103092 |
| 2022-02-25 | 9.88 | $9.88 | 6135 |
| 2022-02-24 | 9.88 | $9.88 | 12845 |
| 2022-02-23 | 9.88 | $9.87 | 1761 |
| 2022-02-22 | 9.89 | $9.88 | 10205 |
| 2022-02-18 | 9.89 | $9.88 | 52593 |
| 2022-02-17 | 9.89 | $9.88 | 5887 |
| 2022-02-16 | 9.89 | $9.89 | 8841 |
| 2022-02-15 | 9.88 | $9.87 | 606 |
| 2022-02-14 | 9.89 | $9.89 | 4002 |
| 2022-02-11 | 9.88 | $9.88 | 3337 |
| 2022-02-10 | 9.88 | $9.88 | 17910 |
| 2022-02-09 | 9.88 | $9.88 | 11031 |
| 2022-02-08 | 9.88 | $9.89 | 50987 |
| 2022-02-07 | 9.87 | $9.87 | 11547 |
| 2022-02-04 | 9.87 | $9.88 | 8511 |
| 2022-02-03 | 9.86 | $9.87 | 48822 |
| 2022-02-02 | 9.86 | $9.87 | 2.0M |
| 2022-02-01 | 9.86 | $9.86 | 27668 |
| 2022-01-31 | 9.85 | $9.87 | 18535 |
| 2022-01-28 | 9.85 | $9.85 | 36771 |
| 2022-01-27 | 9.85 | $9.83 | 1.1M |
| 2022-01-26 | 9.85 | $9.84 | 229823 |
| 2022-01-25 | 9.85 | $9.85 | 96288 |
| 2022-01-24 | 9.85 | $9.84 | 194778 |
| 2022-01-21 | 9.86 | $9.86 | 265940 |
| 2022-01-20 | 9.85 | $9.86 | 2322 |
| 2022-01-19 | 9.85 | $9.86 | 2534 |
| 2022-01-18 | 9.85 | $9.85 | 551 |
| 2022-01-14 | 9.85 | $9.85 | 20641 |
| 2022-01-13 | 9.85 | $9.85 | 23938 |
| 2022-01-12 | 9.84 | $9.84 | 298307 |
| 2022-01-11 | 9.84 | $9.85 | 3011 |
| 2022-01-10 | 9.84 | $9.85 | 4908 |
| 2022-01-07 | 9.84 | $9.84 | 17479 |
| 2022-01-06 | 9.84 | $9.84 | 14746 |
| 2022-01-05 | 9.84 | $9.85 | 9762 |
| 2022-01-04 | 9.83 | $9.85 | — |
| 2022-01-03 | 9.83 | $9.85 | 14034 |
| 2021-12-31 | 9.82 | $9.83 | 345 |
| 2021-12-30 | 9.82 | $9.83 | 18204 |
| 2021-12-29 | 9.82 | $9.83 | 42174 |
| 2021-12-28 | 9.82 | $9.83 | 2566 |
| 2021-12-27 | 9.82 | $9.82 | 209 |
| 2021-12-23 | 9.82 | $9.83 | 19771 |
| 2021-12-22 | 9.82 | $9.84 | 50728 |
| 2021-12-21 | 9.82 | $9.82 | 2663 |
| 2021-12-20 | 9.82 | $9.81 | 45508 |
| 2021-12-17 | 9.83 | $9.82 | 262 |
| 2021-12-16 | 9.84 | $9.83 | 55657 |
| 2021-12-15 | 9.84 | $9.84 | 99684 |
| 2021-12-14 | 9.85 | $9.84 | 19295 |
| 2021-12-13 | 9.85 | $9.86 | 59134 |
| 2021-12-10 | 9.85 | $9.84 | 73371 |
| 2021-12-09 | 9.85 | $9.87 | 18396 |
| 2021-12-08 | 9.85 | $9.86 | 7718 |
| 2021-12-07 | 9.84 | $9.85 | 29983 |
| 2021-12-06 | 9.84 | $9.85 | 24155 |
| 2021-12-03 | 9.84 | $9.84 | 25779 |
| 2021-12-02 | 9.85 | $9.84 | 22007 |
| 2021-12-01 | 9.85 | $9.84 | 62448 |
| 2021-11-30 | 9.86 | $9.85 | 13036 |
| 2021-11-29 | 9.86 | $9.84 | 14882 |
| 2021-11-26 | 9.87 | $9.84 | 105098 |
| 2021-11-24 | 9.88 | $9.84 | 51784 |
| 2021-11-23 | 9.89 | $9.86 | 82921 |
| 2021-11-22 | 9.89 | $9.88 | 55712 |
| 2021-11-19 | 9.89 | $9.90 | 16404 |
| 2021-11-18 | 9.89 | $9.88 | 20845 |
| 2021-11-17 | 9.89 | $9.88 | 53370 |
| 2021-11-16 | 9.88 | $9.95 | 121433 |
| 2021-11-15 | 9.86 | $9.85 | 679322 |
| 2021-11-12 | 9.86 | $9.84 | 149992 |
| 2021-11-11 | 9.87 | $9.87 | 5800 |
| 2021-11-10 | 9.86 | $9.84 | 14950 |
| 2021-11-09 | 9.87 | $9.85 | 1027 |
| 2021-11-08 | 9.87 | $9.86 | 23374 |
| 2021-11-05 | 9.87 | $9.84 | 9116 |
| 2021-11-04 | 9.87 | $9.86 | 790937 |
| 2021-11-03 | 9.87 | $9.88 | 308254 |
| 2021-11-02 | 9.87 | $9.88 | 38078 |
| 2021-11-01 | 9.86 | $9.85 | 98548 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
67.64
2024-08-16
Close Price
$11.17
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
31.67
Average
60.29
Maximum
87.46
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2024-08-16 | 67.64 | $11.17 | — |
| 2024-08-15 | 67.64 | $11.17 | — |
| 2024-08-14 | 67.64 | $11.17 | — |
| 2024-08-13 | 67.64 | $11.17 | 9519 |
| 2024-08-09 | 67.64 | $11.17 | 274 |
| 2024-08-08 | 73.97 | $11.19 | 4488 |
| 2024-08-06 | 69.96 | $11.16 | 36973 |
| 2024-08-05 | 68.43 | $11.15 | 12606 |
| 2024-08-02 | 68.43 | $11.15 | 56423 |
| 2024-07-31 | 63.34 | $11.12 | 4628 |
| 2024-07-30 | 66.75 | $11.13 | 3035 |
| 2024-07-29 | 66.75 | $11.13 | 931 |
| 2024-07-26 | 66.75 | $11.13 | 2681 |
| 2024-07-25 | 66.75 | $11.13 | 4251 |
| 2024-07-24 | 66.75 | $11.13 | 1828 |
| 2024-07-23 | 66.75 | $11.13 | 12875 |
| 2024-07-22 | 66.75 | $11.13 | 105875 |
| 2024-07-19 | 60.87 | $11.09 | 12218 |
| 2024-07-18 | 69.63 | $11.12 | 2919 |
| 2024-07-16 | 68.19 | $11.11 | 11387 |
| 2024-07-15 | 65.01 | $11.09 | 216 |
| 2024-07-09 | 68.25 | $11.10 | 16337 |
| 2024-07-08 | 68.25 | $11.10 | 22181 |
| 2024-07-05 | 66.75 | $11.09 | 204 |
| 2024-07-03 | 66.75 | $11.09 | 30370 |
| 2024-07-02 | 69.71 | $11.10 | 23348 |
| 2024-07-01 | 68.38 | $11.09 | 11903 |
| 2024-06-28 | 68.38 | $11.09 | 1655 |
| 2024-06-26 | 68.38 | $11.09 | 2447 |
| 2024-06-24 | 68.38 | $11.09 | 26058 |
| 2024-06-21 | 67.20 | $11.08 | 10002 |
| 2024-06-20 | 66.01 | $11.07 | 4217 |
| 2024-06-18 | 68.38 | $11.08 | 1776 |
| 2024-06-17 | 67.26 | $11.07 | 1472 |
| 2024-06-14 | 67.26 | $11.07 | 1023 |
| 2024-06-13 | 67.26 | $11.07 | 6396 |
| 2024-06-11 | 67.26 | $11.07 | 239358 |
| 2024-06-10 | 66.29 | $11.06 | 1074 |
| 2024-06-07 | 70.25 | $11.08 | 7441 |
| 2024-06-06 | 69.38 | $11.07 | 129342 |
| 2024-06-05 | 69.38 | $11.07 | 5600 |
| 2024-06-04 | 71.26 | $11.08 | 731252 |
| 2024-06-03 | 75.13 | $11.10 | 6544 |
| 2024-05-31 | 73.78 | $11.08 | 1429 |
| 2024-05-29 | 70.76 | $11.04 | 2500 |
| 2024-05-28 | 74.85 | $11.06 | 7065 |
| 2024-05-23 | 72.59 | $11.03 | 2901 |
| 2024-05-22 | 70.03 | $11.00 | 10301 |
| 2024-05-21 | 70.03 | $11.00 | 321723 |
| 2024-05-17 | 67.28 | $10.97 | 450 |
| 2024-05-16 | 69.30 | $10.98 | 9203 |
| 2024-05-13 | 65.35 | $10.94 | 5484 |
| 2024-05-03 | 65.35 | $10.94 | 516 |
| 2024-05-01 | 62.04 | $10.91 | 1060 |
| 2024-04-30 | 78.67 | $10.98 | 792 |
| 2024-04-22 | 71.38 | $10.91 | 6187 |
| 2024-04-17 | 78.68 | $10.93 | 5574 |
| 2024-04-12 | 75.04 | $10.90 | 59736 |
| 2024-04-11 | 75.04 | $10.90 | 1311 |
| 2024-04-10 | 75.04 | $10.90 | 12619 |
| 2024-04-08 | 72.35 | $10.88 | 537 |
| 2024-04-03 | 67.33 | $10.85 | 654 |
| 2024-04-02 | 87.46 | $10.89 | 1018 |
| 2024-03-27 | 80.55 | $10.84 | 11362 |
| 2024-03-26 | 78.28 | $10.83 | 351 |
| 2024-03-22 | 78.28 | $10.83 | 156 |
| 2024-03-21 | 78.28 | $10.83 | 100 |
| 2024-03-19 | 78.28 | $10.83 | 220 |
| 2024-03-18 | 76.00 | $10.82 | 34301 |
| 2024-03-15 | 73.33 | $10.81 | 102 |
| 2024-03-14 | 73.33 | $10.81 | 3752 |
| 2024-03-13 | 73.33 | $10.81 | 12626 |
| 2024-03-12 | 73.33 | $10.81 | 3632 |
| 2024-03-07 | 73.33 | $10.81 | 115 |
| 2024-03-05 | 73.33 | $10.81 | 55137 |
| 2024-03-01 | 70.96 | $10.80 | 16804 |
| 2024-02-28 | 68.28 | $10.79 | 5822 |
| 2024-02-27 | 68.28 | $10.79 | — |
| 2024-02-26 | 68.28 | $10.79 | 200 |
| 2024-02-23 | 68.28 | $10.79 | — |
| 2024-02-22 | 68.28 | $10.79 | 514 |
| 2024-02-21 | 68.28 | $10.79 | 95636 |
| 2024-02-20 | 68.28 | $10.79 | 1066 |
| 2024-02-16 | 63.60 | $10.77 | 301 |
| 2024-02-15 | 60.85 | $10.76 | — |
| 2024-02-14 | 60.85 | $10.76 | — |
| 2024-02-13 | 60.85 | $10.76 | 2972 |
| 2024-02-12 | 60.85 | $10.76 | 5832 |
| 2024-02-09 | 69.38 | $10.78 | — |
| 2024-02-08 | 69.38 | $10.78 | — |
| 2024-02-07 | 69.38 | $10.78 | 12016 |
| 2024-02-06 | 73.82 | $10.79 | 68433 |
| 2024-02-05 | 70.20 | $10.77 | 365 |
| 2024-02-02 | 70.20 | $10.77 | 9293 |
| 2024-02-01 | 68.21 | $10.76 | 4936 |
| 2024-01-31 | 63.61 | $10.74 | 2602 |
| 2024-01-30 | 73.76 | $10.76 | 11217 |
| 2024-01-29 | 71.61 | $10.75 | — |
| 2024-01-26 | 71.61 | $10.75 | — |
| 2024-01-25 | 71.61 | $10.75 | — |
| 2024-01-24 | 71.61 | $10.75 | 4962 |
| 2024-01-23 | 69.58 | $10.74 | — |
| 2024-01-22 | 69.58 | $10.74 | 1776 |
| 2024-01-19 | 65.06 | $10.72 | 233 |
| 2024-01-18 | 65.06 | $10.72 | — |
| 2024-01-17 | 65.06 | $10.72 | 1149 |
| 2024-01-16 | 69.48 | $10.73 | 176 |
| 2024-01-12 | 67.38 | $10.72 | 25000 |
| 2024-01-11 | 65.09 | $10.71 | — |
| 2024-01-10 | 65.09 | $10.71 | — |
| 2024-01-09 | 65.09 | $10.71 | 539 |
| 2024-01-08 | 62.85 | $10.70 | 25141 |
| 2024-01-05 | 60.45 | $10.69 | 1529 |
| 2024-01-04 | 64.41 | $10.70 | 517 |
| 2024-01-03 | 62.05 | $10.69 | — |
| 2024-01-02 | 62.05 | $10.69 | — |
| 2023-12-29 | 62.05 | $10.69 | 1124 |
| 2023-12-28 | 62.05 | $10.69 | 859 |
| 2023-12-27 | 69.57 | $10.71 | 199888 |
| 2023-12-26 | 63.21 | $10.68 | 100 |
| 2023-12-22 | 60.61 | $10.67 | 320 |
| 2023-12-21 | 60.61 | $10.67 | — |
| 2023-12-20 | 60.61 | $10.67 | 100 |
| 2023-12-19 | 64.53 | $10.68 | 1330 |
| 2023-12-18 | 64.53 | $10.68 | 103658 |
| 2023-12-15 | 73.05 | $10.70 | 355 |
| 2023-12-14 | 73.05 | $10.70 | — |
| 2023-12-13 | 73.05 | $10.70 | 515902 |
| 2023-12-12 | 62.40 | $10.65 | 499 |
| 2023-12-11 | 55.76 | $10.63 | 20041 |
| 2023-12-08 | 55.76 | $10.63 | 630 |
| 2023-12-07 | 55.76 | $10.63 | 24388 |
| 2023-12-06 | 55.76 | $10.63 | — |
| 2023-12-05 | 55.76 | $10.63 | 6012 |
| 2023-12-04 | 55.76 | $10.63 | 500 |
| 2023-12-01 | 55.76 | $10.63 | 30668 |
| 2023-11-30 | 52.85 | $10.62 | 11459 |
| 2023-11-29 | 52.85 | $10.62 | 635 |
| 2023-11-28 | 52.85 | $10.62 | 2721 |
| 2023-11-27 | 50.03 | $10.61 | — |
| 2023-11-24 | 50.03 | $10.61 | — |
| 2023-11-22 | 50.03 | $10.61 | 50226 |
| 2023-11-21 | 50.03 | $10.61 | 13609 |
| 2023-11-20 | 52.59 | $10.62 | 9597 |
| 2023-11-17 | 52.59 | $10.62 | 3368 |
| 2023-11-16 | 52.59 | $10.62 | 14173 |
| 2023-11-15 | 50.42 | $10.61 | 161990 |
| 2023-11-14 | 50.42 | $10.61 | 500 |
| 2023-11-13 | 48.28 | $10.60 | — |
| 2023-11-10 | 48.28 | $10.60 | — |
| 2023-11-09 | 48.28 | $10.60 | 103 |
| 2023-11-08 | 62.07 | $10.66 | — |
| 2023-11-07 | 62.07 | $10.66 | — |
| 2023-11-06 | 62.07 | $10.66 | — |
| 2023-11-03 | 62.07 | $10.66 | — |
| 2023-11-02 | 62.07 | $10.66 | — |
| 2023-11-01 | 62.07 | $10.66 | 2183 |
| 2023-10-31 | 72.17 | $10.70 | 375 |
| 2023-10-30 | 59.71 | $10.62 | — |
| 2023-10-27 | 59.71 | $10.62 | 1466 |
| 2023-10-26 | 55.18 | $10.60 | 1176 |
| 2023-10-25 | 58.29 | $10.61 | 3524 |
| 2023-10-24 | 58.29 | $10.61 | 4419 |
| 2023-10-23 | 58.29 | $10.61 | 5110 |
| 2023-10-20 | 56.17 | $10.60 | 13360 |
| 2023-10-19 | 59.02 | $10.61 | — |
| 2023-10-18 | 59.02 | $10.61 | 2000 |
| 2023-10-17 | 59.02 | $10.61 | 198 |
| 2023-10-16 | 57.16 | $10.60 | 2852 |
| 2023-10-13 | 57.16 | $10.60 | 2268 |
| 2023-10-12 | 57.16 | $10.60 | — |
| 2023-10-11 | 57.16 | $10.60 | 3184 |
| 2023-10-10 | 55.51 | $10.59 | — |
| 2023-10-09 | 55.51 | $10.59 | — |
| 2023-10-06 | 55.51 | $10.59 | 17450 |
| 2023-10-05 | 66.46 | $10.64 | 347 |
| 2023-10-04 | 52.09 | $10.56 | 33832 |
| 2023-10-03 | 52.09 | $10.56 | 166357 |
| 2023-10-02 | 52.09 | $10.56 | 34445 |
| 2023-09-29 | 54.60 | $10.57 | 32669 |
| 2023-09-28 | 54.60 | $10.57 | 5929 |
| 2023-09-27 | 50.28 | $10.55 | 211 |
| 2023-09-26 | 47.93 | $10.54 | 436 |
| 2023-09-25 | 50.18 | $10.55 | 252 |
| 2023-09-22 | 47.85 | $10.54 | 4101 |
| 2023-09-21 | 50.08 | $10.55 | 221 |
| 2023-09-20 | 50.08 | $10.55 | 5835 |
| 2023-09-19 | 47.89 | $10.54 | 100 |
| 2023-09-18 | 47.89 | $10.54 | — |
| 2023-09-15 | 47.89 | $10.54 | 200 |
| 2023-09-14 | 47.89 | $10.54 | 5047 |
| 2023-09-13 | 36.56 | $10.49 | 1540 |
| 2023-09-12 | 48.61 | $10.55 | 46055 |
| 2023-09-11 | 48.61 | $10.55 | 4223 |
| 2023-09-08 | 45.93 | $10.54 | 51323 |
| 2023-09-07 | 45.93 | $10.54 | 25183 |
| 2023-09-06 | 45.93 | $10.54 | 143109 |
| 2023-09-05 | 45.93 | $10.54 | 45703 |
| 2023-09-01 | 43.53 | $10.53 | — |
| 2023-08-31 | 43.53 | $10.53 | 12752 |
| 2023-08-30 | 45.34 | $10.54 | 76108 |
| 2023-08-29 | 45.34 | $10.54 | 4721 |
| 2023-08-28 | 43.21 | $10.53 | 514760 |
| 2023-08-25 | 44.87 | $10.54 | — |
| 2023-08-24 | 44.87 | $10.54 | 33361 |
| 2023-08-23 | 42.88 | $10.53 | 115344 |
| 2023-08-22 | 40.85 | $10.52 | 358985 |
| 2023-08-21 | 40.85 | $10.52 | 117028 |
| 2023-08-18 | 42.21 | $10.53 | 15304 |
| 2023-08-17 | 33.89 | $10.49 | 353851 |
| 2023-08-16 | 33.89 | $10.49 | 416438 |
| 2023-08-15 | 31.67 | $10.48 | 22615 |
| 2023-08-14 | 42.52 | $10.56 | 43962 |
| 2023-08-11 | 59.43 | $10.63 | — |
| 2023-08-10 | 59.43 | $10.63 | 71491 |
| 2023-08-09 | 62.65 | $10.64 | 3.5M |
| 2023-08-08 | 58.37 | $10.62 | 13451 |
| 2023-08-07 | 61.73 | $10.63 | 4451 |
| 2023-08-04 | 65.30 | $10.64 | 56687 |
| 2023-08-03 | 65.30 | $10.64 | 19780 |
| 2023-08-02 | 72.91 | $10.66 | 274076 |
| 2023-08-01 | 72.91 | $10.66 | 3.1M |
| 2023-07-31 | 71.40 | $10.65 | 704555 |
| 2023-07-28 | 69.81 | $10.64 | 136 |
| 2023-07-27 | 64.12 | $10.61 | 853 |
| 2023-07-26 | 68.19 | $10.62 | 257211 |
| 2023-07-25 | 68.19 | $10.62 | 656 |
| 2023-07-24 | 64.08 | $10.60 | 394 |
| 2023-07-21 | 61.72 | $10.59 | 3088 |
| 2023-07-20 | 70.50 | $10.61 | — |
| 2023-07-19 | 70.50 | $10.61 | 72676 |
| 2023-07-18 | 68.47 | $10.60 | 302898 |
| 2023-07-17 | 68.47 | $10.60 | 608 |
| 2023-07-14 | 68.47 | $10.60 | 137248 |
| 2023-07-13 | 66.50 | $10.59 | 4271 |
| 2023-07-12 | 70.70 | $10.60 | 47496 |
| 2023-07-11 | 68.83 | $10.59 | 71185 |
| 2023-07-10 | 66.82 | $10.58 | 78029 |
| 2023-07-07 | 64.66 | $10.57 | 960870 |
| 2023-07-06 | 68.93 | $10.58 | 584 |
| 2023-07-05 | 66.85 | $10.57 | 882486 |
| 2023-07-03 | 62.02 | $10.55 | 5101 |
| 2023-06-30 | 66.63 | $10.56 | 32207 |
| 2023-06-29 | 64.10 | $10.55 | 10502 |
| 2023-06-28 | 69.08 | $10.56 | 67363 |
| 2023-06-27 | 66.61 | $10.55 | — |
| 2023-06-26 | 66.61 | $10.55 | 11808 |
| 2023-06-23 | 66.61 | $10.55 | 17124 |
| 2023-06-22 | 64.16 | $10.54 | 551 |
| 2023-06-21 | 64.16 | $10.54 | 6698 |
| 2023-06-20 | 64.16 | $10.54 | 80035 |
| 2023-06-16 | 68.47 | $10.55 | 29673 |
| 2023-06-15 | 63.86 | $10.53 | 7051 |
| 2023-06-14 | 63.86 | $10.53 | 44640 |
| 2023-06-13 | 63.86 | $10.53 | 3573 |
| 2023-06-12 | 61.44 | $10.52 | 282263 |
| 2023-06-09 | 61.44 | $10.52 | 1272 |
| 2023-06-08 | 65.39 | $10.53 | 6472 |
| 2023-06-07 | 65.39 | $10.53 | 79494 |
| 2023-06-06 | 63.26 | $10.52 | 10503 |
| 2023-06-05 | 60.97 | $10.51 | 2436 |
| 2023-06-02 | 60.97 | $10.51 | 79557 |
| 2023-06-01 | 58.65 | $10.50 | 858 |
| 2023-05-31 | 62.16 | $10.51 | — |
| 2023-05-30 | 62.16 | $10.51 | 31035 |
| 2023-05-26 | 62.16 | $10.51 | 32765 |
| 2023-05-25 | 52.39 | $10.47 | 15627 |
| 2023-05-24 | 64.21 | $10.50 | 85012 |
| 2023-05-23 | 64.21 | $10.50 | 23994 |
| 2023-05-22 | 64.21 | $10.50 | 283525 |
| 2023-05-19 | 61.74 | $10.49 | 1174 |
| 2023-05-18 | 61.74 | $10.49 | — |
| 2023-05-17 | 61.74 | $10.49 | 1.0M |
| 2023-05-16 | 61.74 | $10.49 | 891 |
| 2023-05-15 | 59.46 | $10.48 | 20357 |
| 2023-05-12 | 59.46 | $10.48 | 12122 |
| 2023-05-11 | 59.46 | $10.48 | 84220 |
| 2023-05-10 | 62.66 | $10.49 | 216396 |
| 2023-05-09 | 58.41 | $10.47 | 4266 |
| 2023-05-08 | 58.41 | $10.47 | 10735 |
| 2023-05-05 | 65.10 | $10.49 | 244 |
| 2023-05-04 | 60.84 | $10.47 | 395657 |
| 2023-05-03 | 64.58 | $10.48 | 8439 |
| 2023-05-02 | 68.59 | $10.49 | 7150 |
| 2023-05-01 | 66.62 | $10.48 | 3909 |
| 2023-04-28 | 70.83 | $10.49 | 3040 |
| 2023-04-27 | 70.83 | $10.49 | 2.1M |
| 2023-04-26 | 67.07 | $10.47 | 1.1M |
| 2023-04-25 | 67.07 | $10.47 | 109118 |
| 2023-04-24 | 67.07 | $10.47 | 105472 |
| 2023-04-21 | 67.07 | $10.47 | 27651 |
| 2023-04-20 | 67.07 | $10.47 | 26877 |
| 2023-04-19 | 67.07 | $10.47 | 260046 |
| 2023-04-18 | 67.07 | $10.47 | 378366 |
| 2023-04-17 | 65.52 | $10.46 | 146808 |
| 2023-04-14 | 65.52 | $10.46 | 277942 |
| 2023-04-13 | 63.99 | $10.45 | 20901 |
| 2023-04-12 | 66.81 | $10.46 | 815705 |
| 2023-04-11 | 66.81 | $10.46 | 222382 |
| 2023-04-10 | 72.58 | $10.48 | 1.5M |
| 2023-04-06 | 67.20 | $10.44 | 1.3M |
| 2023-04-05 | 63.82 | $10.42 | 115 |
| 2023-04-04 | 67.10 | $10.43 | 91368 |
| 2023-04-03 | 67.10 | $10.43 | 1963 |
| 2023-03-31 | 65.50 | $10.42 | 19956 |
| 2023-03-30 | 63.83 | $10.41 | 13720 |
| 2023-03-29 | 63.83 | $10.41 | 51167 |
| 2023-03-28 | 63.83 | $10.41 | 1672 |
| 2023-03-27 | 62.27 | $10.40 | 28592 |
| 2023-03-24 | 64.94 | $10.41 | 15719 |
| 2023-03-23 | 64.94 | $10.41 | 31821 |
| 2023-03-22 | 62.00 | $10.39 | 128062 |
| 2023-03-21 | 64.57 | $10.40 | 240917 |
| 2023-03-20 | 63.11 | $10.39 | 106840 |
| 2023-03-17 | 63.11 | $10.39 | 402 |
| 2023-03-16 | 61.69 | $10.38 | 833102 |
| 2023-03-15 | 64.04 | $10.39 | 155525 |
| 2023-03-14 | 62.69 | $10.38 | 314996 |
| 2023-03-13 | 65.00 | $10.39 | 2298 |
| 2023-03-10 | 63.73 | $10.38 | 627 |
| 2023-03-09 | 66.01 | $10.39 | 146673 |
| 2023-03-08 | 66.01 | $10.39 | 21273 |
| 2023-03-07 | 66.01 | $10.39 | 165476 |
| 2023-03-06 | 64.93 | $10.38 | 100269 |
| 2023-03-03 | 62.70 | $10.36 | 181270 |
| 2023-03-02 | 62.70 | $10.36 | 474775 |
| 2023-03-01 | 45.40 | $10.25 | 169779 |
| 2023-02-28 | 70.98 | $10.34 | — |
| 2023-02-27 | 70.98 | $10.34 | 18219 |
| 2023-02-24 | 69.24 | $10.33 | 11831 |
| 2023-02-23 | 69.24 | $10.33 | 12522 |
| 2023-02-22 | 69.24 | $10.33 | 197 |
| 2023-02-21 | 65.72 | $10.31 | 98360 |
| 2023-02-17 | 61.54 | $10.29 | 5001 |
| 2023-02-16 | 61.54 | $10.29 | 57552 |
| 2023-02-15 | 61.54 | $10.29 | 74416 |
| 2023-02-14 | 64.94 | $10.30 | 1093 |
| 2023-02-13 | 68.53 | $10.31 | 6416 |
| 2023-02-10 | 72.33 | $10.32 | 1154 |
| 2023-02-09 | 67.13 | $10.29 | 2706 |
| 2023-02-08 | 67.13 | $10.29 | 9099 |
| 2023-02-07 | 71.15 | $10.30 | 17086 |
| 2023-02-06 | 69.41 | $10.29 | 40126 |
| 2023-02-03 | 67.56 | $10.28 | 32037 |
| 2023-02-02 | 67.56 | $10.28 | 110647 |
| 2023-02-01 | 71.48 | $10.29 | 113050 |
| 2023-01-31 | 69.81 | $10.28 | 460087 |
| 2023-01-30 | 73.91 | $10.29 | 85318 |
| 2023-01-27 | 72.37 | $10.28 | 417569 |
| 2023-01-26 | 72.37 | $10.28 | 105453 |
| 2023-01-25 | 70.81 | $10.27 | 58895 |
| 2023-01-24 | 70.81 | $10.27 | 6703 |
| 2023-01-23 | 69.25 | $10.26 | 76857 |
| 2023-01-20 | 69.25 | $10.26 | 740579 |
| 2023-01-19 | 65.96 | $10.24 | 16233 |
| 2023-01-18 | 69.49 | $10.25 | 35167 |
| 2023-01-17 | 67.86 | $10.24 | 66677 |
| 2023-01-13 | 67.86 | $10.24 | 56987 |
| 2023-01-12 | 71.31 | $10.25 | 1.3M |
| 2023-01-11 | 69.85 | $10.24 | 3464 |
| 2023-01-10 | 69.85 | $10.24 | 549337 |
| 2023-01-09 | 66.81 | $10.22 | 100208 |
| 2023-01-06 | 66.81 | $10.22 | 1.2M |
| 2023-01-05 | 65.23 | $10.21 | 114522 |
| 2023-01-04 | 61.77 | $10.19 | 34017 |
| 2023-01-03 | 64.84 | $10.20 | 9948 |
| 2022-12-30 | 64.84 | $10.20 | 3360 |
| 2022-12-29 | 63.19 | $10.19 | 10966 |
| 2022-12-28 | 66.13 | $10.20 | 172938 |
| 2022-12-27 | 64.57 | $10.19 | 8936 |
| 2022-12-23 | 67.54 | $10.20 | 12663 |
| 2022-12-22 | 64.43 | $10.18 | 12007 |
| 2022-12-21 | 62.73 | $10.17 | 1162 |
| 2022-12-20 | 60.96 | $10.16 | 2512 |
| 2022-12-19 | 63.84 | $10.17 | — |
| 2022-12-16 | 63.84 | $10.17 | 303 |
| 2022-12-15 | 60.47 | $10.15 | 940 |
| 2022-12-14 | 63.27 | $10.16 | 19485 |
| 2022-12-13 | 69.37 | $10.18 | 500 |
| 2022-12-12 | 64.49 | $10.15 | 256627 |
| 2022-12-09 | 62.61 | $10.14 | 22840 |
| 2022-12-08 | 62.61 | $10.14 | 58982 |
| 2022-12-07 | 62.61 | $10.14 | 236057 |
| 2022-12-06 | 62.61 | $10.14 | 25007 |
| 2022-12-05 | 65.44 | $10.15 | 77008 |
| 2022-12-02 | 65.44 | $10.15 | 4522 |
| 2022-12-01 | 68.22 | $10.16 | 17692 |
| 2022-11-30 | 65.43 | $10.14 | 4804 |
| 2022-11-29 | 62.28 | $10.12 | 3209 |
| 2022-11-28 | 60.57 | $10.11 | 1526 |
| 2022-11-25 | 81.63 | $10.17 | 302 |
| 2022-11-23 | 76.45 | $10.13 | 260 |
| 2022-11-22 | 70.51 | $10.10 | 834 |
| 2022-11-21 | 76.63 | $10.11 | 300 |
| 2022-11-18 | 76.63 | $10.11 | 200 |
| 2022-11-17 | 76.63 | $10.11 | 4614 |
| 2022-11-16 | 76.63 | $10.11 | 3450 |
| 2022-11-15 | 72.78 | $10.09 | — |
| 2022-11-14 | 72.78 | $10.09 | 2066 |
| 2022-11-11 | 72.78 | $10.09 | 262 |
| 2022-11-10 | 72.78 | $10.09 | 315 |
| 2022-11-09 | 72.78 | $10.09 | — |
| 2022-11-08 | 72.78 | $10.09 | — |
| 2022-11-07 | 72.78 | $10.09 | 51510 |
| 2022-11-04 | 67.12 | $10.06 | 29802 |
| 2022-11-03 | 67.12 | $10.06 | 1541 |
| 2022-11-02 | 76.72 | $10.08 | — |
| 2022-11-01 | 76.72 | $10.08 | 2551 |
| 2022-10-31 | 75.12 | $10.07 | 204 |
| 2022-10-28 | 73.37 | $10.06 | 53330 |
| 2022-10-27 | 71.47 | $10.05 | 248 |
| 2022-10-26 | 71.47 | $10.05 | 85213 |
| 2022-10-25 | 69.50 | $10.04 | 43819 |
| 2022-10-24 | 67.36 | $10.03 | 32870 |
| 2022-10-21 | 65.03 | $10.02 | 7705 |
| 2022-10-20 | 69.76 | $10.03 | 39758 |
| 2022-10-19 | 67.52 | $10.02 | 3499 |
| 2022-10-18 | 65.05 | $10.01 | 800 |
| 2022-10-17 | 65.05 | $10.01 | 120600 |
| 2022-10-14 | 69.83 | $10.02 | 3277 |
| 2022-10-13 | 69.83 | $10.02 | 7881 |
| 2022-10-12 | 67.69 | $10.01 | 78349 |
| 2022-10-11 | 65.35 | $10.00 | 176462 |
| 2022-10-10 | 62.80 | $9.99 | 2600 |
| 2022-10-07 | 62.80 | $9.99 | 345436 |
| 2022-10-06 | 60.14 | $9.98 | 291854 |
| 2022-10-05 | 60.14 | $9.98 | 492662 |
| 2022-10-04 | 57.40 | $9.97 | 14642 |
| 2022-10-03 | 54.42 | $9.96 | 1212 |
| 2022-09-30 | 58.29 | $9.97 | 62875 |
| 2022-09-29 | 51.77 | $9.95 | 1259 |
| 2022-09-28 | 55.92 | $9.96 | 33909 |
| 2022-09-27 | 55.92 | $9.96 | 4544 |
| 2022-09-26 | 55.92 | $9.96 | 25888 |
| 2022-09-23 | 55.92 | $9.96 | 29278 |
| 2022-09-22 | 55.92 | $9.96 | 29699 |
| 2022-09-21 | 55.92 | $9.96 | 37784 |
| 2022-09-20 | 55.92 | $9.96 | 126 |
| 2022-09-19 | 53.31 | $9.95 | 9352 |
| 2022-09-16 | 56.49 | $9.96 | 25220 |
| 2022-09-15 | 53.88 | $9.95 | 153863 |
| 2022-09-14 | 51.08 | $9.94 | 244103 |
| 2022-09-13 | 51.08 | $9.94 | 4954 |
| 2022-09-12 | 54.04 | $9.95 | 19902 |
| 2022-09-09 | 51.36 | $9.94 | 18406 |
| 2022-09-08 | 54.37 | $9.95 | 37347 |
| 2022-09-07 | 57.57 | $9.96 | 292977 |
| 2022-09-06 | 55.05 | $9.95 | 117380 |
| 2022-09-02 | 55.05 | $9.95 | 37367 |
| 2022-09-01 | 52.51 | $9.94 | 446 |
| 2022-08-31 | 55.49 | $9.95 | 10529 |
| 2022-08-30 | 52.96 | $9.94 | 251 |
| 2022-08-29 | 55.99 | $9.95 | 26156 |
| 2022-08-26 | 55.99 | $9.95 | 15849 |
| 2022-08-25 | 53.59 | $9.94 | 41706 |
| 2022-08-24 | 53.59 | $9.94 | 121991 |
| 2022-08-23 | 56.36 | $9.95 | 14286 |
| 2022-08-22 | 51.61 | $9.93 | 17328 |
| 2022-08-19 | 51.61 | $9.93 | 531098 |
| 2022-08-18 | 46.34 | $9.91 | 62927 |
| 2022-08-17 | 51.69 | $9.93 | 99837 |
| 2022-08-16 | 54.69 | $9.94 | 18745 |
| 2022-08-15 | 49.07 | $9.92 | 8417 |
| 2022-08-12 | 49.07 | $9.92 | 3646 |
| 2022-08-11 | 49.07 | $9.92 | 3181 |
| 2022-08-10 | 51.82 | $9.93 | 7459 |
| 2022-08-09 | 49.11 | $9.92 | 83275 |
| 2022-08-08 | 49.11 | $9.92 | 35911 |
| 2022-08-05 | 61.64 | $9.96 | 38984 |
| 2022-08-04 | 59.16 | $9.95 | 19546 |
| 2022-08-03 | 56.50 | $9.94 | 3432 |
| 2022-08-02 | 56.50 | $9.94 | 17204 |
| 2022-08-01 | 60.03 | $9.95 | 31471 |
| 2022-07-29 | 57.51 | $9.94 | 6258 |
| 2022-07-28 | 57.51 | $9.94 | 6740 |
| 2022-07-27 | 60.99 | $9.95 | 30174 |
| 2022-07-26 | 55.92 | $9.93 | 247889 |
| 2022-07-25 | 53.02 | $9.92 | 21452 |
| 2022-07-22 | 53.02 | $9.92 | 18979 |
| 2022-07-21 | 56.37 | $9.93 | 1895 |
| 2022-07-20 | 56.37 | $9.93 | 118492 |
| 2022-07-19 | 56.37 | $9.93 | 430388 |
| 2022-07-18 | 56.37 | $9.93 | 5701 |
| 2022-07-15 | 54.00 | $9.92 | 10815 |
| 2022-07-14 | 56.93 | $9.93 | 35387 |
| 2022-07-13 | 56.93 | $9.93 | 38515 |
| 2022-07-12 | 56.93 | $9.93 | 84414 |
| 2022-07-11 | 49.95 | $9.90 | 164 |
| 2022-07-08 | 47.25 | $9.89 | 454514 |
| 2022-07-07 | 49.81 | $9.90 | 8952 |
| 2022-07-06 | 47.08 | $9.89 | 47796 |
| 2022-07-05 | 44.21 | $9.88 | 45493 |
| 2022-07-01 | 49.30 | $9.90 | 1202 |
| 2022-06-30 | 46.36 | $9.89 | 54457 |
| 2022-06-29 | 49.06 | $9.90 | 2580 |
| 2022-06-28 | 49.06 | $9.90 | 62219 |
| 2022-06-27 | 49.06 | $9.90 | 14950 |
| 2022-06-24 | 46.39 | $9.89 | 5665 |
| 2022-06-23 | 51.52 | $9.91 | 2006 |
| 2022-06-22 | 45.82 | $9.89 | 42504 |
| 2022-06-21 | 48.53 | $9.90 | 1429 |
| 2022-06-17 | 48.53 | $9.90 | 9083 |
| 2022-06-16 | 45.63 | $9.89 | 66427 |
| 2022-06-15 | 48.22 | $9.90 | 4262 |
| 2022-06-14 | 48.22 | $9.90 | 637208 |
| 2022-06-13 | 48.22 | $9.90 | 27387 |
| 2022-06-10 | 53.40 | $9.92 | 11307 |
| 2022-06-09 | 50.89 | $9.91 | — |
| 2022-06-08 | 50.89 | $9.91 | 68709 |
| 2022-06-07 | 50.89 | $9.91 | 2515 |
| 2022-06-06 | 48.52 | $9.90 | 37049 |
| 2022-06-03 | 46.03 | $9.89 | 341 |
| 2022-06-02 | 48.24 | $9.90 | 3590 |
| 2022-06-01 | 48.24 | $9.90 | 103252 |
| 2022-05-31 | 48.24 | $9.90 | 9241 |
| 2022-05-27 | 43.60 | $9.88 | 176364 |
| 2022-05-26 | 47.66 | $9.90 | 114828 |
| 2022-05-25 | 52.29 | $9.92 | 17681 |
| 2022-05-24 | 57.59 | $9.94 | 194721 |
| 2022-05-23 | 50.42 | $9.91 | 7558 |
| 2022-05-20 | 53.27 | $9.92 | 25250 |
| 2022-05-19 | 53.27 | $9.92 | 5614 |
| 2022-05-18 | 53.27 | $9.92 | 97011 |
| 2022-05-17 | 50.89 | $9.91 | 1725 |
| 2022-05-16 | 50.89 | $9.91 | 25878 |
| 2022-05-13 | 56.05 | $9.93 | 33435 |
| 2022-05-12 | 45.57 | $9.89 | 26421 |
| 2022-05-11 | 38.62 | $9.87 | 187838 |
| 2022-05-10 | 38.62 | $9.87 | 820742 |
| 2022-05-09 | 46.69 | $9.90 | 70702 |
| 2022-05-06 | 53.82 | $9.92 | 332513 |
| 2022-05-05 | 50.21 | $9.91 | 31868 |
| 2022-05-04 | 50.21 | $9.91 | 81140 |
| 2022-05-03 | 54.02 | $9.92 | 27296 |
| 2022-05-02 | 54.02 | $9.92 | 39018 |
| 2022-04-29 | 54.02 | $9.92 | 2717 |
| 2022-04-28 | 50.82 | $9.91 | 201 |
| 2022-04-27 | 54.42 | $9.92 | 11404 |
| 2022-04-26 | 54.42 | $9.92 | 11636 |
| 2022-04-25 | 54.42 | $9.92 | 3616 |
| 2022-04-22 | 51.47 | $9.91 | 3991 |
| 2022-04-21 | 54.84 | $9.92 | 11112 |
| 2022-04-20 | 58.47 | $9.93 | 22815 |
| 2022-04-19 | 58.47 | $9.93 | 10512 |
| 2022-04-18 | 55.83 | $9.92 | 9209 |
| 2022-04-14 | 59.42 | $9.93 | 4809 |
| 2022-04-13 | 56.78 | $9.92 | 27069 |
| 2022-04-12 | 56.78 | $9.92 | 3801 |
| 2022-04-11 | 54.08 | $9.91 | 211 |
| 2022-04-08 | 57.49 | $9.92 | — |
| 2022-04-07 | 57.49 | $9.92 | 3602 |
| 2022-04-06 | 54.93 | $9.91 | 15606 |
| 2022-04-05 | 54.93 | $9.91 | 11758 |
| 2022-04-04 | 58.09 | $9.92 | 35162 |
| 2022-04-01 | 61.45 | $9.93 | 169504 |
| 2022-03-31 | 61.45 | $9.93 | 171386 |
| 2022-03-30 | 59.33 | $9.92 | 157881 |
| 2022-03-29 | 59.33 | $9.92 | 27837 |
| 2022-03-28 | 57.20 | $9.91 | 9202 |
| 2022-03-25 | 57.20 | $9.91 | 152295 |
| 2022-03-24 | 52.74 | $9.89 | 19959 |
| 2022-03-23 | 52.74 | $9.89 | 8858 |
| 2022-03-22 | 52.74 | $9.89 | 2202 |
| 2022-03-21 | 55.20 | $9.90 | 664 |
| 2022-03-18 | 50.83 | $9.88 | 683 |
| 2022-03-17 | 53.30 | $9.89 | 6681 |
| 2022-03-16 | 51.04 | $9.88 | — |
| 2022-03-15 | 51.04 | $9.88 | 11604 |
| 2022-03-14 | 51.04 | $9.88 | 6547 |
| 2022-03-11 | 55.66 | $9.90 | 25390 |
| 2022-03-10 | 53.67 | $9.89 | 7523 |
| 2022-03-09 | 56.06 | $9.90 | 1316 |
| 2022-03-08 | 49.67 | $9.87 | 24896 |
| 2022-03-07 | 54.71 | $9.89 | 12356 |
| 2022-03-04 | 52.42 | $9.88 | 1115 |
| 2022-03-03 | 55.07 | $9.89 | 34586 |
| 2022-03-02 | 57.85 | $9.90 | 37659 |
| 2022-03-01 | 53.38 | $9.88 | 93416 |
| 2022-02-28 | 59.36 | $9.90 | 103092 |
| 2022-02-25 | 54.52 | $9.88 | 6135 |
| 2022-02-24 | 54.52 | $9.88 | 12845 |
| 2022-02-23 | 51.93 | $9.87 | 1761 |
| 2022-02-22 | 54.89 | $9.88 | 10205 |
| 2022-02-18 | 54.89 | $9.88 | 52593 |
| 2022-02-17 | 54.89 | $9.88 | 5887 |
| 2022-02-16 | 57.72 | $9.89 | 8841 |
| 2022-02-15 | 53.14 | $9.87 | 606 |
| 2022-02-14 | 59.24 | $9.89 | 4002 |
| 2022-02-11 | 56.89 | $9.88 | 3337 |
| 2022-02-10 | 56.89 | $9.88 | 17910 |
| 2022-02-09 | 56.89 | $9.88 | 11031 |
| 2022-02-08 | 59.85 | $9.89 | 50987 |
| 2022-02-07 | 55.44 | $9.87 | 11547 |
| 2022-02-04 | 58.49 | $9.88 | 8511 |
| 2022-02-03 | 56.20 | $9.87 | 48822 |
| 2022-02-02 | 56.20 | $9.87 | 2.0M |
| 2022-02-01 | 53.91 | $9.86 | 27668 |
| 2022-01-31 | 56.73 | $9.87 | 18535 |
| 2022-01-28 | 51.95 | $9.85 | 36771 |
| 2022-01-27 | 46.32 | $9.83 | 1.1M |
| 2022-01-26 | 49.05 | $9.84 | 229823 |
| 2022-01-25 | 51.96 | $9.85 | 96288 |
| 2022-01-24 | 49.09 | $9.84 | 194778 |
| 2022-01-21 | 55.38 | $9.86 | 265940 |
| 2022-01-20 | 55.38 | $9.86 | 2322 |
| 2022-01-19 | 55.38 | $9.86 | 2534 |
| 2022-01-18 | 52.79 | $9.85 | 551 |
| 2022-01-14 | 52.79 | $9.85 | 20641 |
| 2022-01-13 | 52.79 | $9.85 | 23938 |
| 2022-01-12 | 50.31 | $9.84 | 298307 |
| 2022-01-11 | 52.95 | $9.85 | 3011 |
| 2022-01-10 | 52.95 | $9.85 | 4908 |
| 2022-01-07 | 50.62 | $9.84 | 17479 |
| 2022-01-06 | 50.62 | $9.84 | 14746 |
| 2022-01-05 | 52.99 | $9.85 | 9762 |
| 2022-01-04 | 52.99 | $9.85 | — |
| 2022-01-03 | 52.99 | $9.85 | 14034 |
| 2021-12-31 | 48.88 | $9.83 | 345 |
| 2021-12-30 | 48.88 | $9.83 | 18204 |
| 2021-12-29 | 48.88 | $9.83 | 42174 |
| 2021-12-28 | 48.88 | $9.83 | 2566 |
| 2021-12-27 | 46.99 | $9.82 | 209 |
| 2021-12-23 | 48.70 | $9.83 | 19771 |
| 2021-12-22 | 50.44 | $9.84 | 50728 |
| 2021-12-21 | 46.83 | $9.82 | 2663 |
| 2021-12-20 | 44.93 | $9.81 | 45508 |
| 2021-12-17 | 46.51 | $9.82 | 262 |
| 2021-12-16 | 48.12 | $9.83 | 55657 |
| 2021-12-15 | 49.76 | $9.84 | 99684 |
| 2021-12-14 | 49.76 | $9.84 | 19295 |
| 2021-12-13 | 53.01 | $9.86 | 59134 |
| 2021-12-10 | 49.90 | $9.84 | 73371 |
| 2021-12-09 | 55.11 | $9.87 | 18396 |
| 2021-12-08 | 53.57 | $9.86 | 7718 |
| 2021-12-07 | 52.01 | $9.85 | 29983 |
| 2021-12-06 | 52.01 | $9.85 | 24155 |
| 2021-12-03 | 50.52 | $9.84 | 25779 |
| 2021-12-02 | 50.52 | $9.84 | 22007 |
| 2021-12-01 | 50.52 | $9.84 | 62448 |
| 2021-11-30 | 51.91 | $9.85 | 13036 |
| 2021-11-29 | 50.61 | $9.84 | 14882 |
| 2021-11-26 | 50.61 | $9.84 | 105098 |
| 2021-11-24 | 50.61 | $9.84 | 51784 |
| 2021-11-23 | 53.06 | $9.86 | 82921 |
| 2021-11-22 | 55.60 | $9.88 | 55712 |
| 2021-11-19 | 58.26 | $9.90 | 16404 |
| 2021-11-18 | 56.28 | $9.88 | 20845 |
| 2021-11-17 | 56.28 | $9.88 | 53370 |
| 2021-11-16 | 66.23 | $9.95 | 121433 |
| 2021-11-15 | 55.56 | $9.85 | 679322 |
| 2021-11-12 | 54.19 | $9.84 | 149992 |
| 2021-11-11 | 59.43 | $9.87 | 5800 |
| 2021-11-10 | 55.32 | $9.84 | 14950 |
| 2021-11-09 | 57.15 | $9.85 | 1027 |
| 2021-11-08 | 59.01 | $9.86 | 23374 |
| 2021-11-05 | 56.32 | $9.84 | 9116 |
| 2021-11-04 | 60.06 | $9.86 | 790937 |
| 2021-11-03 | 64.12 | $9.88 | 308254 |
| 2021-11-02 | 64.12 | $9.88 | 38078 |
| 2021-11-01 | 60.51 | $9.85 | 98548 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-20.00
2024-08-16
Close Price
$11.17
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.30
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2024-08-16 | -20.00 | $11.17 | — |
| 2024-08-15 | -20.00 | $11.17 | — |
| 2024-08-14 | -20.00 | $11.17 | — |
| 2024-08-13 | -20.00 | $11.17 | 9519 |
| 2024-08-09 | -20.00 | $11.17 | 274 |
| 2024-08-08 | 0.00 | $11.19 | 4488 |
| 2024-08-06 | 0.00 | $11.16 | 36973 |
| 2024-08-05 | 0.00 | $11.15 | 12606 |
| 2024-08-02 | 0.00 | $11.15 | 56423 |
| 2024-07-31 | -40.00 | $11.12 | 4628 |
| 2024-07-30 | -16.67 | $11.13 | 3035 |
| 2024-07-29 | -16.67 | $11.13 | 931 |
| 2024-07-26 | -14.29 | $11.13 | 2681 |
| 2024-07-25 | -14.29 | $11.13 | 4251 |
| 2024-07-24 | -14.29 | $11.13 | 1828 |
| 2024-07-23 | -14.29 | $11.13 | 12875 |
| 2024-07-22 | -14.29 | $11.13 | 105875 |
| 2024-07-19 | -60.00 | $11.09 | 12218 |
| 2024-07-18 | 0.00 | $11.12 | 2919 |
| 2024-07-16 | 0.00 | $11.11 | 11387 |
| 2024-07-15 | -40.00 | $11.09 | 216 |
| 2024-07-09 | -20.00 | $11.10 | 16337 |
| 2024-07-08 | 0.00 | $11.10 | 22181 |
| 2024-07-05 | -20.00 | $11.09 | 204 |
| 2024-07-03 | -20.00 | $11.09 | 30370 |
| 2024-07-02 | 0.00 | $11.10 | 23348 |
| 2024-07-01 | -16.67 | $11.09 | 11903 |
| 2024-06-28 | -11.11 | $11.09 | 1655 |
| 2024-06-26 | -10.00 | $11.09 | 2447 |
| 2024-06-24 | -6.25 | $11.09 | 26058 |
| 2024-06-21 | -12.50 | $11.08 | 10002 |
| 2024-06-20 | -18.75 | $11.07 | 4217 |
| 2024-06-18 | -12.50 | $11.08 | 1776 |
| 2024-06-17 | -18.75 | $11.07 | 1472 |
| 2024-06-14 | -15.79 | $11.07 | 1023 |
| 2024-06-13 | -15.79 | $11.07 | 6396 |
| 2024-06-11 | -15.79 | $11.07 | 239358 |
| 2024-06-10 | -21.05 | $11.06 | 1074 |
| 2024-06-07 | -10.00 | $11.08 | 7441 |
| 2024-06-06 | -15.00 | $11.07 | 129342 |
| 2024-06-05 | -13.64 | $11.07 | 5600 |
| 2024-06-04 | -9.09 | $11.08 | 731252 |
| 2024-06-03 | 0.00 | $11.10 | 6544 |
| 2024-05-31 | 0.00 | $11.08 | 1429 |
| 2024-05-29 | -8.70 | $11.04 | 2500 |
| 2024-05-28 | 0.00 | $11.06 | 7065 |
| 2024-05-23 | 0.00 | $11.03 | 2901 |
| 2024-05-22 | 0.00 | $11.00 | 10301 |
| 2024-05-21 | 0.00 | $11.00 | 321723 |
| 2024-05-17 | -5.88 | $10.97 | 450 |
| 2024-05-16 | 0.00 | $10.98 | 9203 |
| 2024-05-13 | -23.53 | $10.94 | 5484 |
| 2024-05-03 | -23.53 | $10.94 | 516 |
| 2024-05-01 | -41.18 | $10.91 | 1060 |
| 2024-04-30 | 0.00 | $10.98 | 792 |
| 2024-04-22 | -15.38 | $10.91 | 6187 |
| 2024-04-17 | 0.00 | $10.93 | 5574 |
| 2024-04-12 | -15.38 | $10.90 | 59736 |
| 2024-04-11 | -15.38 | $10.90 | 1311 |
| 2024-04-10 | -15.38 | $10.90 | 12619 |
| 2024-04-08 | -10.00 | $10.88 | 537 |
| 2024-04-03 | -40.00 | $10.85 | 654 |
| 2024-04-02 | 0.00 | $10.89 | 1018 |
| 2024-03-27 | 0.00 | $10.84 | 11362 |
| 2024-03-26 | 0.00 | $10.83 | 351 |
| 2024-03-22 | 0.00 | $10.83 | 156 |
| 2024-03-21 | 0.00 | $10.83 | 100 |
| 2024-03-19 | 0.00 | $10.83 | 220 |
| 2024-03-18 | -14.29 | $10.82 | 34301 |
| 2024-03-15 | 0.00 | $10.81 | 102 |
| 2024-03-14 | 0.00 | $10.81 | 3752 |
| 2024-03-13 | 0.00 | $10.81 | 12626 |
| 2024-03-12 | 0.00 | $10.81 | 3632 |
| 2024-03-07 | 0.00 | $10.81 | 115 |
| 2024-03-05 | 0.00 | $10.81 | 55137 |
| 2024-03-01 | 0.00 | $10.80 | 16804 |
| 2024-02-28 | -16.67 | $10.79 | 5822 |
| 2024-02-27 | 0.00 | $10.79 | — |
| 2024-02-26 | 0.00 | $10.79 | 200 |
| 2024-02-23 | 0.00 | $10.79 | — |
| 2024-02-22 | 0.00 | $10.79 | 514 |
| 2024-02-21 | 0.00 | $10.79 | 95636 |
| 2024-02-20 | 0.00 | $10.79 | 1066 |
| 2024-02-16 | -40.00 | $10.77 | 301 |
| 2024-02-15 | -42.86 | $10.76 | — |
| 2024-02-14 | -42.86 | $10.76 | — |
| 2024-02-13 | -87.88 | $10.76 | 2972 |
| 2024-02-12 | -87.88 | $10.76 | 5832 |
| 2024-02-09 | -81.82 | $10.78 | — |
| 2024-02-08 | -79.41 | $10.78 | — |
| 2024-02-07 | -79.41 | $10.78 | 12016 |
| 2024-02-06 | -76.47 | $10.79 | 68433 |
| 2024-02-05 | -80.00 | $10.77 | 365 |
| 2024-02-02 | -77.78 | $10.77 | 9293 |
| 2024-02-01 | -80.56 | $10.76 | 4936 |
| 2024-01-31 | -86.11 | $10.74 | 2602 |
| 2024-01-30 | -80.56 | $10.76 | 11217 |
| 2024-01-29 | -81.08 | $10.75 | — |
| 2024-01-26 | -81.08 | $10.75 | — |
| 2024-01-25 | -81.08 | $10.75 | — |
| 2024-01-24 | -81.08 | $10.75 | 4962 |
| 2024-01-23 | -81.58 | $10.74 | — |
| 2024-01-22 | -81.58 | $10.74 | 1776 |
| 2024-01-19 | -86.84 | $10.72 | 233 |
| 2024-01-18 | -86.84 | $10.72 | — |
| 2024-01-17 | -86.84 | $10.72 | 1149 |
| 2024-01-16 | -73.91 | $10.73 | 176 |
| 2024-01-12 | -78.26 | $10.72 | 25000 |
| 2024-01-11 | -79.17 | $10.71 | — |
| 2024-01-10 | -76.00 | $10.71 | — |
| 2024-01-09 | -70.37 | $10.71 | 539 |
| 2024-01-08 | -74.07 | $10.70 | 25141 |
| 2024-01-05 | -77.78 | $10.69 | 1529 |
| 2024-01-04 | -74.07 | $10.70 | 517 |
| 2024-01-03 | -77.78 | $10.69 | — |
| 2024-01-02 | -77.78 | $10.69 | — |
| 2023-12-29 | -75.00 | $10.69 | 1124 |
| 2023-12-28 | -75.00 | $10.69 | 859 |
| 2023-12-27 | -67.86 | $10.71 | 199888 |
| 2023-12-26 | -78.57 | $10.68 | 100 |
| 2023-12-22 | -79.31 | $10.67 | 320 |
| 2023-12-21 | -79.31 | $10.67 | — |
| 2023-12-20 | -79.31 | $10.67 | 100 |
| 2023-12-19 | -75.86 | $10.68 | 1330 |
| 2023-12-18 | -75.86 | $10.68 | 103658 |
| 2023-12-15 | -68.97 | $10.70 | 355 |
| 2023-12-14 | 0.00 | $10.70 | — |
| 2023-12-13 | 0.00 | $10.70 | 515902 |
| 2023-12-12 | 0.00 | $10.65 | 499 |
| 2023-12-11 | -40.00 | $10.63 | 20041 |
| 2023-12-08 | -40.00 | $10.63 | 630 |
| 2023-12-07 | -40.00 | $10.63 | 24388 |
| 2023-12-06 | -50.00 | $10.63 | — |
| 2023-12-05 | -50.00 | $10.63 | 6012 |
| 2023-12-04 | -50.00 | $10.63 | 500 |
| 2023-12-01 | -50.00 | $10.63 | 30668 |
| 2023-11-30 | -66.67 | $10.62 | 11459 |
| 2023-11-29 | -71.43 | $10.62 | 635 |
| 2023-11-28 | -80.00 | $10.62 | 2721 |
| 2023-11-27 | -90.00 | $10.61 | — |
| 2023-11-24 | -90.00 | $10.61 | — |
| 2023-11-22 | -90.00 | $10.61 | 50226 |
| 2023-11-21 | -90.00 | $10.61 | 13609 |
| 2023-11-20 | -80.00 | $10.62 | 9597 |
| 2023-11-17 | -80.00 | $10.62 | 3368 |
| 2023-11-16 | -80.00 | $10.62 | 14173 |
| 2023-11-15 | -90.00 | $10.61 | 161990 |
| 2023-11-14 | -90.00 | $10.61 | 500 |
| 2023-11-13 | -100.00 | $10.60 | — |
| 2023-11-10 | -76.92 | $10.60 | — |
| 2023-11-09 | -76.92 | $10.60 | 103 |
| 2023-11-08 | -30.77 | $10.66 | — |
| 2023-11-07 | -30.77 | $10.66 | — |
| 2023-11-06 | -30.77 | $10.66 | — |
| 2023-11-03 | -30.77 | $10.66 | — |
| 2023-11-02 | -30.77 | $10.66 | — |
| 2023-11-01 | -30.77 | $10.66 | 2183 |
| 2023-10-31 | -26.32 | $10.70 | 375 |
| 2023-10-30 | -68.42 | $10.62 | — |
| 2023-10-27 | -68.42 | $10.62 | 1466 |
| 2023-10-26 | -75.00 | $10.60 | 1176 |
| 2023-10-25 | -70.00 | $10.61 | 3524 |
| 2023-10-24 | -70.00 | $10.61 | 4419 |
| 2023-10-23 | -66.67 | $10.61 | 5110 |
| 2023-10-20 | -71.43 | $10.60 | 13360 |
| 2023-10-19 | -66.67 | $10.61 | — |
| 2023-10-18 | -66.67 | $10.61 | 2000 |
| 2023-10-17 | -66.67 | $10.61 | 198 |
| 2023-10-16 | -71.43 | $10.60 | 2852 |
| 2023-10-13 | -71.43 | $10.60 | 2268 |
| 2023-10-12 | -71.43 | $10.60 | — |
| 2023-10-11 | -71.43 | $10.60 | 3184 |
| 2023-10-10 | -61.54 | $10.59 | — |
| 2023-10-09 | -61.54 | $10.59 | — |
| 2023-10-06 | -61.54 | $10.59 | 17450 |
| 2023-10-05 | -42.31 | $10.64 | 347 |
| 2023-10-04 | -73.08 | $10.56 | 33832 |
| 2023-10-03 | -73.08 | $10.56 | 166357 |
| 2023-10-02 | -65.00 | $10.56 | 34445 |
| 2023-09-29 | -60.00 | $10.57 | 32669 |
| 2023-09-28 | 0.00 | $10.57 | 5929 |
| 2023-09-27 | -14.29 | $10.55 | 211 |
| 2023-09-26 | -28.57 | $10.54 | 436 |
| 2023-09-25 | -14.29 | $10.55 | 252 |
| 2023-09-22 | -28.57 | $10.54 | 4101 |
| 2023-09-21 | -14.29 | $10.55 | 221 |
| 2023-09-20 | -14.29 | $10.55 | 5835 |
| 2023-09-19 | -28.57 | $10.54 | 100 |
| 2023-09-18 | -28.57 | $10.54 | — |
| 2023-09-15 | -28.57 | $10.54 | 200 |
| 2023-09-14 | -28.57 | $10.54 | 5047 |
| 2023-09-13 | -87.50 | $10.49 | 1540 |
| 2023-09-12 | -38.46 | $10.55 | 46055 |
| 2023-09-11 | -55.56 | $10.55 | 4223 |
| 2023-09-08 | -61.11 | $10.54 | 51323 |
| 2023-09-07 | -61.11 | $10.54 | 25183 |
| 2023-09-06 | -63.16 | $10.54 | 143109 |
| 2023-09-05 | -63.16 | $10.54 | 45703 |
| 2023-09-01 | -68.42 | $10.53 | — |
| 2023-08-31 | -68.42 | $10.53 | 12752 |
| 2023-08-30 | -65.00 | $10.54 | 76108 |
| 2023-08-29 | -65.00 | $10.54 | 4721 |
| 2023-08-28 | -70.00 | $10.53 | 514760 |
| 2023-08-25 | -65.00 | $10.54 | — |
| 2023-08-24 | -65.00 | $10.54 | 33361 |
| 2023-08-23 | -70.00 | $10.53 | 115344 |
| 2023-08-22 | -75.00 | $10.52 | 358985 |
| 2023-08-21 | -75.00 | $10.52 | 117028 |
| 2023-08-18 | -70.00 | $10.53 | 15304 |
| 2023-08-17 | -90.00 | $10.49 | 353851 |
| 2023-08-16 | -90.00 | $10.49 | 416438 |
| 2023-08-15 | -95.00 | $10.48 | 22615 |
| 2023-08-14 | -55.00 | $10.56 | 43962 |
| 2023-08-11 | -28.57 | $10.63 | — |
| 2023-08-10 | -28.57 | $10.63 | 71491 |
| 2023-08-09 | -37.50 | $10.64 | 3.5M |
| 2023-08-08 | -55.56 | $10.62 | 13451 |
| 2023-08-07 | -44.44 | $10.63 | 4451 |
| 2023-08-04 | -33.33 | $10.64 | 56687 |
| 2023-08-03 | -30.00 | $10.64 | 19780 |
| 2023-08-02 | -10.00 | $10.66 | 274076 |
| 2023-08-01 | 0.00 | $10.66 | 3.1M |
| 2023-07-31 | 0.00 | $10.65 | 704555 |
| 2023-07-28 | 0.00 | $10.64 | 136 |
| 2023-07-27 | -14.29 | $10.61 | 853 |
| 2023-07-26 | 0.00 | $10.62 | 257211 |
| 2023-07-25 | 0.00 | $10.62 | 656 |
| 2023-07-24 | -25.00 | $10.60 | 394 |
| 2023-07-21 | -37.50 | $10.59 | 3088 |
| 2023-07-20 | -12.50 | $10.61 | — |
| 2023-07-19 | -11.11 | $10.61 | 72676 |
| 2023-07-18 | -12.50 | $10.60 | 302898 |
| 2023-07-17 | -12.50 | $10.60 | 608 |
| 2023-07-14 | -12.50 | $10.60 | 137248 |
| 2023-07-13 | -14.29 | $10.59 | 4271 |
| 2023-07-12 | 0.00 | $10.60 | 47496 |
| 2023-07-11 | -12.50 | $10.59 | 71185 |
| 2023-07-10 | -12.50 | $10.58 | 78029 |
| 2023-07-07 | -14.29 | $10.57 | 960870 |
| 2023-07-06 | 0.00 | $10.58 | 584 |
| 2023-07-05 | 0.00 | $10.57 | 882486 |
| 2023-07-03 | -33.33 | $10.55 | 5101 |
| 2023-06-30 | 0.00 | $10.56 | 32207 |
| 2023-06-29 | -16.67 | $10.55 | 10502 |
| 2023-06-28 | 0.00 | $10.56 | 67363 |
| 2023-06-27 | -16.67 | $10.55 | — |
| 2023-06-26 | -14.29 | $10.55 | 11808 |
| 2023-06-23 | 0.00 | $10.55 | 17124 |
| 2023-06-22 | -12.50 | $10.54 | 551 |
| 2023-06-21 | -12.50 | $10.54 | 6698 |
| 2023-06-20 | -12.50 | $10.54 | 80035 |
| 2023-06-16 | 0.00 | $10.55 | 29673 |
| 2023-06-15 | -14.29 | $10.53 | 7051 |
| 2023-06-14 | -14.29 | $10.53 | 44640 |
| 2023-06-13 | -14.29 | $10.53 | 3573 |
| 2023-06-12 | -28.57 | $10.52 | 282263 |
| 2023-06-09 | -28.57 | $10.52 | 1272 |
| 2023-06-08 | -14.29 | $10.53 | 6472 |
| 2023-06-07 | 0.00 | $10.53 | 79494 |
| 2023-06-06 | 0.00 | $10.52 | 10503 |
| 2023-06-05 | -20.00 | $10.51 | 2436 |
| 2023-06-02 | -20.00 | $10.51 | 79557 |
| 2023-06-01 | -40.00 | $10.50 | 858 |
| 2023-05-31 | -16.67 | $10.51 | — |
| 2023-05-30 | -16.67 | $10.51 | 31035 |
| 2023-05-26 | 0.00 | $10.51 | 32765 |
| 2023-05-25 | -80.00 | $10.47 | 15627 |
| 2023-05-24 | -20.00 | $10.50 | 85012 |
| 2023-05-23 | -20.00 | $10.50 | 23994 |
| 2023-05-22 | -20.00 | $10.50 | 283525 |
| 2023-05-19 | -40.00 | $10.49 | 1174 |
| 2023-05-18 | -28.57 | $10.49 | — |
| 2023-05-17 | -37.50 | $10.49 | 1.0M |
| 2023-05-16 | -37.50 | $10.49 | 891 |
| 2023-05-15 | -50.00 | $10.48 | 20357 |
| 2023-05-12 | -50.00 | $10.48 | 12122 |
| 2023-05-11 | -50.00 | $10.48 | 84220 |
| 2023-05-10 | -33.33 | $10.49 | 216396 |
| 2023-05-09 | -55.56 | $10.47 | 4266 |
| 2023-05-08 | -55.56 | $10.47 | 10735 |
| 2023-05-05 | -57.14 | $10.49 | 244 |
| 2023-05-04 | -71.43 | $10.47 | 395657 |
| 2023-05-03 | -60.00 | $10.48 | 8439 |
| 2023-05-02 | -50.00 | $10.49 | 7150 |
| 2023-05-01 | -56.25 | $10.48 | 3909 |
| 2023-04-28 | -50.00 | $10.49 | 3040 |
| 2023-04-27 | -50.00 | $10.49 | 2.1M |
| 2023-04-26 | -58.82 | $10.47 | 1.1M |
| 2023-04-25 | -58.82 | $10.47 | 109118 |
| 2023-04-24 | -58.82 | $10.47 | 105472 |
| 2023-04-21 | -58.82 | $10.47 | 27651 |
| 2023-04-20 | -55.56 | $10.47 | 26877 |
| 2023-04-19 | -55.56 | $10.47 | 260046 |
| 2023-04-18 | -55.56 | $10.47 | 378366 |
| 2023-04-17 | -57.89 | $10.46 | 146808 |
| 2023-04-14 | -57.89 | $10.46 | 277942 |
| 2023-04-13 | -63.16 | $10.45 | 20901 |
| 2023-04-12 | -55.00 | $10.46 | 815705 |
| 2023-04-11 | -55.00 | $10.46 | 222382 |
| 2023-04-10 | -45.00 | $10.48 | 1.5M |
| 2023-04-06 | -46.15 | $10.44 | 1.3M |
| 2023-04-05 | -61.54 | $10.42 | 115 |
| 2023-04-04 | -53.85 | $10.43 | 91368 |
| 2023-04-03 | -53.85 | $10.43 | 1963 |
| 2023-03-31 | -61.54 | $10.42 | 19956 |
| 2023-03-30 | -64.29 | $10.41 | 13720 |
| 2023-03-29 | -60.00 | $10.41 | 51167 |
| 2023-03-28 | -5.88 | $10.41 | 1672 |
| 2023-03-27 | -11.76 | $10.40 | 28592 |
| 2023-03-24 | -5.88 | $10.41 | 15719 |
| 2023-03-23 | -5.88 | $10.41 | 31821 |
| 2023-03-22 | -17.65 | $10.39 | 128062 |
| 2023-03-21 | -11.76 | $10.40 | 240917 |
| 2023-03-20 | -17.65 | $10.39 | 106840 |
| 2023-03-17 | -17.65 | $10.39 | 402 |
| 2023-03-16 | -23.53 | $10.38 | 833102 |
| 2023-03-15 | -17.65 | $10.39 | 155525 |
| 2023-03-14 | -23.53 | $10.38 | 314996 |
| 2023-03-13 | -17.65 | $10.39 | 2298 |
| 2023-03-10 | -18.75 | $10.38 | 627 |
| 2023-03-09 | -12.50 | $10.39 | 146673 |
| 2023-03-08 | -6.67 | $10.39 | 21273 |
| 2023-03-07 | -6.67 | $10.39 | 165476 |
| 2023-03-06 | 0.00 | $10.38 | 100269 |
| 2023-03-03 | -15.38 | $10.36 | 181270 |
| 2023-03-02 | -15.38 | $10.36 | 474775 |
| 2023-03-01 | -100.00 | $10.25 | 169779 |
| 2023-02-28 | -12.50 | $10.34 | — |
| 2023-02-27 | -12.50 | $10.34 | 18219 |
| 2023-02-24 | -14.29 | $10.33 | 11831 |
| 2023-02-23 | 0.00 | $10.33 | 12522 |
| 2023-02-22 | 0.00 | $10.33 | 197 |
| 2023-02-21 | -16.67 | $10.31 | 98360 |
| 2023-02-17 | -50.00 | $10.29 | 5001 |
| 2023-02-16 | -37.50 | $10.29 | 57552 |
| 2023-02-15 | -37.50 | $10.29 | 74416 |
| 2023-02-14 | -22.22 | $10.30 | 1093 |
| 2023-02-13 | -11.11 | $10.31 | 6416 |
| 2023-02-10 | 0.00 | $10.32 | 1154 |
| 2023-02-09 | -14.29 | $10.29 | 2706 |
| 2023-02-08 | -14.29 | $10.29 | 9099 |
| 2023-02-07 | 0.00 | $10.30 | 17086 |
| 2023-02-06 | 0.00 | $10.29 | 40126 |
| 2023-02-03 | -12.50 | $10.28 | 32037 |
| 2023-02-02 | -11.11 | $10.28 | 110647 |
| 2023-02-01 | 0.00 | $10.29 | 113050 |
| 2023-01-31 | -10.00 | $10.28 | 460087 |
| 2023-01-30 | 0.00 | $10.29 | 85318 |
| 2023-01-27 | -9.09 | $10.28 | 417569 |
| 2023-01-26 | -9.09 | $10.28 | 105453 |
| 2023-01-25 | -10.00 | $10.27 | 58895 |
| 2023-01-24 | 0.00 | $10.27 | 6703 |
| 2023-01-23 | -9.09 | $10.26 | 76857 |
| 2023-01-20 | -9.09 | $10.26 | 740579 |
| 2023-01-19 | -20.00 | $10.24 | 16233 |
| 2023-01-18 | -10.00 | $10.25 | 35167 |
| 2023-01-17 | -20.00 | $10.24 | 66677 |
| 2023-01-13 | -18.18 | $10.24 | 56987 |
| 2023-01-12 | -9.09 | $10.25 | 1.3M |
| 2023-01-11 | -10.00 | $10.24 | 3464 |
| 2023-01-10 | -10.00 | $10.24 | 549337 |
| 2023-01-09 | -11.11 | $10.22 | 100208 |
| 2023-01-06 | -11.11 | $10.22 | 1.2M |
| 2023-01-05 | -11.11 | $10.21 | 114522 |
| 2023-01-04 | -25.00 | $10.19 | 34017 |
| 2023-01-03 | -12.50 | $10.20 | 9948 |
| 2022-12-30 | 0.00 | $10.20 | 3360 |
| 2022-12-29 | -14.29 | $10.19 | 10966 |
| 2022-12-28 | 0.00 | $10.20 | 172938 |
| 2022-12-27 | -12.50 | $10.19 | 8936 |
| 2022-12-23 | 0.00 | $10.20 | 12663 |
| 2022-12-22 | 0.00 | $10.18 | 12007 |
| 2022-12-21 | -14.29 | $10.17 | 1162 |
| 2022-12-20 | -25.00 | $10.16 | 2512 |
| 2022-12-19 | -12.50 | $10.17 | — |
| 2022-12-16 | -11.11 | $10.17 | 303 |
| 2022-12-15 | -33.33 | $10.15 | 940 |
| 2022-12-14 | -22.22 | $10.16 | 19485 |
| 2022-12-13 | 0.00 | $10.18 | 500 |
| 2022-12-12 | -25.00 | $10.15 | 256627 |
| 2022-12-09 | -37.50 | $10.14 | 22840 |
| 2022-12-08 | -37.50 | $10.14 | 58982 |
| 2022-12-07 | -37.50 | $10.14 | 236057 |
| 2022-12-06 | -37.50 | $10.14 | 25007 |
| 2022-12-05 | -25.00 | $10.15 | 77008 |
| 2022-12-02 | -18.18 | $10.15 | 4522 |
| 2022-12-01 | -9.09 | $10.16 | 17692 |
| 2022-11-30 | -27.27 | $10.14 | 4804 |
| 2022-11-29 | -45.45 | $10.12 | 3209 |
| 2022-11-28 | -54.55 | $10.11 | 1526 |
| 2022-11-25 | 0.00 | $10.17 | 302 |
| 2022-11-23 | 0.00 | $10.13 | 260 |
| 2022-11-22 | -33.33 | $10.10 | 834 |
| 2022-11-21 | -18.18 | $10.11 | 300 |
| 2022-11-18 | -18.18 | $10.11 | 200 |
| 2022-11-17 | -18.18 | $10.11 | 4614 |
| 2022-11-16 | -18.18 | $10.11 | 3450 |
| 2022-11-15 | -30.77 | $10.09 | — |
| 2022-11-14 | -30.77 | $10.09 | 2066 |
| 2022-11-11 | -30.77 | $10.09 | 262 |
| 2022-11-10 | -30.77 | $10.09 | 315 |
| 2022-11-09 | -30.77 | $10.09 | — |
| 2022-11-08 | -30.77 | $10.09 | — |
| 2022-11-07 | -30.77 | $10.09 | 51510 |
| 2022-11-04 | -46.67 | $10.06 | 29802 |
| 2022-11-03 | -46.67 | $10.06 | 1541 |
| 2022-11-02 | -8.33 | $10.08 | — |
| 2022-11-01 | -8.33 | $10.08 | 2551 |
| 2022-10-31 | -16.67 | $10.07 | 204 |
| 2022-10-28 | -23.08 | $10.06 | 53330 |
| 2022-10-27 | -30.77 | $10.05 | 248 |
| 2022-10-26 | -26.67 | $10.05 | 85213 |
| 2022-10-25 | -33.33 | $10.04 | 43819 |
| 2022-10-24 | -10.00 | $10.03 | 32870 |
| 2022-10-21 | -20.00 | $10.02 | 7705 |
| 2022-10-20 | 0.00 | $10.03 | 39758 |
| 2022-10-19 | 0.00 | $10.02 | 3499 |
| 2022-10-18 | -12.50 | $10.01 | 800 |
| 2022-10-17 | -12.50 | $10.01 | 120600 |
| 2022-10-14 | 0.00 | $10.02 | 3277 |
| 2022-10-13 | 0.00 | $10.02 | 7881 |
| 2022-10-12 | -12.50 | $10.01 | 78349 |
| 2022-10-11 | -14.29 | $10.00 | 176462 |
| 2022-10-10 | 0.00 | $9.99 | 2600 |
| 2022-10-07 | 0.00 | $9.99 | 345436 |
| 2022-10-06 | -20.00 | $9.98 | 291854 |
| 2022-10-05 | 0.00 | $9.98 | 492662 |
| 2022-10-04 | 0.00 | $9.97 | 14642 |
| 2022-10-03 | -25.00 | $9.96 | 1212 |
| 2022-09-30 | 0.00 | $9.97 | 62875 |
| 2022-09-29 | -50.00 | $9.95 | 1259 |
| 2022-09-28 | -25.00 | $9.96 | 33909 |
| 2022-09-27 | -25.00 | $9.96 | 4544 |
| 2022-09-26 | -25.00 | $9.96 | 25888 |
| 2022-09-23 | -25.00 | $9.96 | 29278 |
| 2022-09-22 | -25.00 | $9.96 | 29699 |
| 2022-09-21 | -25.00 | $9.96 | 37784 |
| 2022-09-20 | -20.00 | $9.96 | 126 |
| 2022-09-19 | -40.00 | $9.95 | 9352 |
| 2022-09-16 | 0.00 | $9.96 | 25220 |
| 2022-09-15 | -20.00 | $9.95 | 153863 |
| 2022-09-14 | -40.00 | $9.94 | 244103 |
| 2022-09-13 | -40.00 | $9.94 | 4954 |
| 2022-09-12 | -20.00 | $9.95 | 19902 |
| 2022-09-09 | -40.00 | $9.94 | 18406 |
| 2022-09-08 | -20.00 | $9.95 | 37347 |
| 2022-09-07 | 0.00 | $9.96 | 292977 |
| 2022-09-06 | -20.00 | $9.95 | 117380 |
| 2022-09-02 | -50.00 | $9.95 | 37367 |
| 2022-09-01 | -78.57 | $9.94 | 446 |
| 2022-08-31 | -71.43 | $9.95 | 10529 |
| 2022-08-30 | -78.57 | $9.94 | 251 |
| 2022-08-29 | -71.43 | $9.95 | 26156 |
| 2022-08-26 | -71.43 | $9.95 | 15849 |
| 2022-08-25 | -78.57 | $9.94 | 41706 |
| 2022-08-24 | -78.57 | $9.94 | 121991 |
| 2022-08-23 | -71.43 | $9.95 | 14286 |
| 2022-08-22 | -85.71 | $9.93 | 17328 |
| 2022-08-19 | -85.71 | $9.93 | 531098 |
| 2022-08-18 | -100.00 | $9.91 | 62927 |
| 2022-08-17 | -85.71 | $9.93 | 99837 |
| 2022-08-16 | -78.57 | $9.94 | 18745 |
| 2022-08-15 | -92.86 | $9.92 | 8417 |
| 2022-08-12 | -92.86 | $9.92 | 3646 |
| 2022-08-11 | -92.86 | $9.92 | 3181 |
| 2022-08-10 | -85.71 | $9.93 | 7459 |
| 2022-08-09 | -92.86 | $9.92 | 83275 |
| 2022-08-08 | -92.86 | $9.92 | 35911 |
| 2022-08-05 | -60.00 | $9.96 | 38984 |
| 2022-08-04 | -14.29 | $9.95 | 19546 |
| 2022-08-03 | -28.57 | $9.94 | 3432 |
| 2022-08-02 | -28.57 | $9.94 | 17204 |
| 2022-08-01 | -12.50 | $9.95 | 31471 |
| 2022-07-29 | -25.00 | $9.94 | 6258 |
| 2022-07-28 | -25.00 | $9.94 | 6740 |
| 2022-07-27 | -12.50 | $9.95 | 30174 |
| 2022-07-26 | -37.50 | $9.93 | 247889 |
| 2022-07-25 | -40.00 | $9.92 | 21452 |
| 2022-07-22 | -40.00 | $9.92 | 18979 |
| 2022-07-21 | -30.00 | $9.93 | 1895 |
| 2022-07-20 | -30.00 | $9.93 | 118492 |
| 2022-07-19 | -30.00 | $9.93 | 430388 |
| 2022-07-18 | -30.00 | $9.93 | 5701 |
| 2022-07-15 | -40.00 | $9.92 | 10815 |
| 2022-07-14 | -30.00 | $9.93 | 35387 |
| 2022-07-13 | -30.00 | $9.93 | 38515 |
| 2022-07-12 | -30.00 | $9.93 | 84414 |
| 2022-07-11 | -55.56 | $9.90 | 164 |
| 2022-07-08 | -66.67 | $9.89 | 454514 |
| 2022-07-07 | -55.56 | $9.90 | 8952 |
| 2022-07-06 | -66.67 | $9.89 | 47796 |
| 2022-07-05 | -77.78 | $9.88 | 45493 |
| 2022-07-01 | -55.56 | $9.90 | 1202 |
| 2022-06-30 | -66.67 | $9.89 | 54457 |
| 2022-06-29 | -55.56 | $9.90 | 2580 |
| 2022-06-28 | -55.56 | $9.90 | 62219 |
| 2022-06-27 | -55.56 | $9.90 | 14950 |
| 2022-06-24 | -66.67 | $9.89 | 5665 |
| 2022-06-23 | -44.44 | $9.91 | 2006 |
| 2022-06-22 | -62.50 | $9.89 | 42504 |
| 2022-06-21 | -50.00 | $9.90 | 1429 |
| 2022-06-17 | -50.00 | $9.90 | 9083 |
| 2022-06-16 | -62.50 | $9.89 | 66427 |
| 2022-06-15 | -50.00 | $9.90 | 4262 |
| 2022-06-14 | -50.00 | $9.90 | 637208 |
| 2022-06-13 | -80.95 | $9.90 | 27387 |
| 2022-06-10 | -71.43 | $9.92 | 11307 |
| 2022-06-09 | -72.73 | $9.91 | — |
| 2022-06-08 | -72.73 | $9.91 | 68709 |
| 2022-06-07 | -80.00 | $9.91 | 2515 |
| 2022-06-06 | -83.33 | $9.90 | 37049 |
| 2022-06-03 | -86.67 | $9.89 | 341 |
| 2022-06-02 | -83.33 | $9.90 | 3590 |
| 2022-06-01 | -83.33 | $9.90 | 103252 |
| 2022-05-31 | -83.33 | $9.90 | 9241 |
| 2022-05-27 | -90.91 | $9.88 | 176364 |
| 2022-05-26 | -84.85 | $9.90 | 114828 |
| 2022-05-25 | -78.79 | $9.92 | 17681 |
| 2022-05-24 | -72.73 | $9.94 | 194721 |
| 2022-05-23 | -81.82 | $9.91 | 7558 |
| 2022-05-20 | -78.79 | $9.92 | 25250 |
| 2022-05-19 | -78.79 | $9.92 | 5614 |
| 2022-05-18 | -78.79 | $9.92 | 97011 |
| 2022-05-17 | -81.82 | $9.91 | 1725 |
| 2022-05-16 | -81.82 | $9.91 | 25878 |
| 2022-05-13 | -75.76 | $9.93 | 33435 |
| 2022-05-12 | -87.88 | $9.89 | 26421 |
| 2022-05-11 | -100.00 | $9.87 | 187838 |
| 2022-05-10 | -100.00 | $9.87 | 820742 |
| 2022-05-09 | -100.00 | $9.90 | 70702 |
| 2022-05-06 | -92.86 | $9.92 | 332513 |
| 2022-05-05 | -96.43 | $9.91 | 31868 |
| 2022-05-04 | -96.43 | $9.91 | 81140 |
| 2022-05-03 | -92.86 | $9.92 | 27296 |
| 2022-05-02 | -92.86 | $9.92 | 39018 |
| 2022-04-29 | -60.00 | $9.92 | 2717 |
| 2022-04-28 | -80.00 | $9.91 | 201 |
| 2022-04-27 | -60.00 | $9.92 | 11404 |
| 2022-04-26 | -60.00 | $9.92 | 11636 |
| 2022-04-25 | -60.00 | $9.92 | 3616 |
| 2022-04-22 | -57.14 | $9.91 | 3991 |
| 2022-04-21 | -42.86 | $9.92 | 11112 |
| 2022-04-20 | -28.57 | $9.93 | 22815 |
| 2022-04-19 | -28.57 | $9.93 | 10512 |
| 2022-04-18 | -37.50 | $9.92 | 9209 |
| 2022-04-14 | -25.00 | $9.93 | 4809 |
| 2022-04-13 | -37.50 | $9.92 | 27069 |
| 2022-04-12 | -37.50 | $9.92 | 3801 |
| 2022-04-11 | -50.00 | $9.91 | 211 |
| 2022-04-08 | -37.50 | $9.92 | — |
| 2022-04-07 | -37.50 | $9.92 | 3602 |
| 2022-04-06 | -50.00 | $9.91 | 15606 |
| 2022-04-05 | -50.00 | $9.91 | 11758 |
| 2022-04-04 | -37.50 | $9.92 | 35162 |
| 2022-04-01 | -25.00 | $9.93 | 169504 |
| 2022-03-31 | 0.00 | $9.93 | 171386 |
| 2022-03-30 | -16.67 | $9.92 | 157881 |
| 2022-03-29 | -16.67 | $9.92 | 27837 |
| 2022-03-28 | -20.00 | $9.91 | 9202 |
| 2022-03-25 | -20.00 | $9.91 | 152295 |
| 2022-03-24 | -60.00 | $9.89 | 19959 |
| 2022-03-23 | -50.00 | $9.89 | 8858 |
| 2022-03-22 | -50.00 | $9.89 | 2202 |
| 2022-03-21 | -33.33 | $9.90 | 664 |
| 2022-03-18 | -66.67 | $9.88 | 683 |
| 2022-03-17 | -50.00 | $9.89 | 6681 |
| 2022-03-16 | -66.67 | $9.88 | — |
| 2022-03-15 | -66.67 | $9.88 | 11604 |
| 2022-03-14 | -66.67 | $9.88 | 6547 |
| 2022-03-11 | -33.33 | $9.90 | 25390 |
| 2022-03-10 | -50.00 | $9.89 | 7523 |
| 2022-03-09 | -33.33 | $9.90 | 1316 |
| 2022-03-08 | -83.33 | $9.87 | 24896 |
| 2022-03-07 | -50.00 | $9.89 | 12356 |
| 2022-03-04 | -66.67 | $9.88 | 1115 |
| 2022-03-03 | -42.86 | $9.89 | 34586 |
| 2022-03-02 | 0.00 | $9.90 | 37659 |
| 2022-03-01 | -40.00 | $9.88 | 93416 |
| 2022-02-28 | 0.00 | $9.90 | 103092 |
| 2022-02-25 | -40.00 | $9.88 | 6135 |
| 2022-02-24 | -25.00 | $9.88 | 12845 |
| 2022-02-23 | -54.55 | $9.87 | 1761 |
| 2022-02-22 | -45.45 | $9.88 | 10205 |
| 2022-02-18 | -45.45 | $9.88 | 52593 |
| 2022-02-17 | -71.43 | $9.88 | 5887 |
| 2022-02-16 | -66.67 | $9.89 | 8841 |
| 2022-02-15 | -76.19 | $9.87 | 606 |
| 2022-02-14 | -66.67 | $9.89 | 4002 |
| 2022-02-11 | -71.43 | $9.88 | 3337 |
| 2022-02-10 | -71.43 | $9.88 | 17910 |
| 2022-02-09 | -71.43 | $9.88 | 11031 |
| 2022-02-08 | -66.67 | $9.89 | 50987 |
| 2022-02-07 | -76.19 | $9.87 | 11547 |
| 2022-02-04 | -71.43 | $9.88 | 8511 |
| 2022-02-03 | -76.19 | $9.87 | 48822 |
| 2022-02-02 | -76.19 | $9.87 | 2.0M |
| 2022-02-01 | -80.95 | $9.86 | 27668 |
| 2022-01-31 | -76.19 | $9.87 | 18535 |
| 2022-01-28 | -85.71 | $9.85 | 36771 |
| 2022-01-27 | -95.24 | $9.83 | 1.1M |
| 2022-01-26 | -90.48 | $9.84 | 229823 |
| 2022-01-25 | -85.71 | $9.85 | 96288 |
| 2022-01-24 | -90.48 | $9.84 | 194778 |
| 2022-01-21 | -80.95 | $9.86 | 265940 |
| 2022-01-20 | -33.33 | $9.86 | 2322 |
| 2022-01-19 | -33.33 | $9.86 | 2534 |
| 2022-01-18 | -42.86 | $9.85 | 551 |
| 2022-01-14 | -42.86 | $9.85 | 20641 |
| 2022-01-13 | -42.86 | $9.85 | 23938 |
| 2022-01-12 | -40.00 | $9.84 | 298307 |
| 2022-01-11 | -20.00 | $9.85 | 3011 |
| 2022-01-10 | -20.00 | $9.85 | 4908 |
| 2022-01-07 | -40.00 | $9.84 | 17479 |
| 2022-01-06 | -50.00 | $9.84 | 14746 |
| 2022-01-05 | -33.33 | $9.85 | 9762 |
| 2022-01-04 | -33.33 | $9.85 | — |
| 2022-01-03 | -33.33 | $9.85 | 14034 |
| 2021-12-31 | -66.67 | $9.83 | 345 |
| 2021-12-30 | -66.67 | $9.83 | 18204 |
| 2021-12-29 | -66.67 | $9.83 | 42174 |
| 2021-12-28 | -66.67 | $9.83 | 2566 |
| 2021-12-27 | -85.71 | $9.82 | 209 |
| 2021-12-23 | -71.43 | $9.83 | 19771 |
| 2021-12-22 | -57.14 | $9.84 | 50728 |
| 2021-12-21 | -87.50 | $9.82 | 2663 |
| 2021-12-20 | -100.00 | $9.81 | 45508 |
| 2021-12-17 | -100.00 | $9.82 | 262 |
| 2021-12-16 | -90.00 | $9.83 | 55657 |
| 2021-12-15 | -87.50 | $9.84 | 99684 |
| 2021-12-14 | -88.24 | $9.84 | 19295 |
| 2021-12-13 | -92.86 | $9.86 | 59134 |
| 2021-12-10 | -96.43 | $9.84 | 73371 |
| 2021-12-09 | -91.07 | $9.87 | 18396 |
| 2021-12-08 | -92.86 | $9.86 | 7718 |
| 2021-12-07 | -94.64 | $9.85 | 29983 |
| 2021-12-06 | -94.64 | $9.85 | 24155 |
| 2021-12-03 | -96.43 | $9.84 | 25779 |
| 2021-12-02 | -96.43 | $9.84 | 22007 |
| 2021-12-01 | -96.43 | $9.84 | 62448 |
| 2021-11-30 | -94.64 | $9.85 | 13036 |
| 2021-11-29 | -96.43 | $9.84 | 14882 |
| 2021-11-26 | -96.43 | $9.84 | 105098 |
| 2021-11-24 | -94.74 | $9.84 | 51784 |
| 2021-11-23 | -91.23 | $9.86 | 82921 |
| 2021-11-22 | -87.72 | $9.88 | 55712 |
| 2021-11-19 | -84.21 | $9.90 | 16404 |
| 2021-11-18 | -87.72 | $9.88 | 20845 |
| 2021-11-17 | -86.21 | $9.88 | 53370 |
| 2021-11-16 | -74.14 | $9.95 | 121433 |
| 2021-11-15 | -91.38 | $9.85 | 679322 |
| 2021-11-12 | -75.00 | $9.84 | 149992 |
| 2021-11-11 | -56.25 | $9.87 | 5800 |
| 2021-11-10 | -75.00 | $9.84 | 14950 |
| 2021-11-09 | -68.75 | $9.85 | 1027 |
| 2021-11-08 | -52.63 | $9.86 | 23374 |
| 2021-11-05 | -63.16 | $9.84 | 9116 |
| 2021-11-04 | -52.63 | $9.86 | 790937 |
| 2021-11-03 | -42.11 | $9.88 | 308254 |
| 2021-11-02 | -42.11 | $9.88 | 38078 |
| 2021-11-01 | -44.00 | $9.85 | 98548 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
60.11
2024-08-16
Close Price
$11.17
Average Directional Index - Detailed Analysis
Minimum
5.20
Average
53.16
Maximum
85.41
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2024-08-16 | 60.11 | $11.17 | — |
| 2024-08-15 | 60.42 | $11.17 | — |
| 2024-08-14 | 60.74 | $11.17 | — |
| 2024-08-13 | 61.08 | $11.17 | 9519 |
| 2024-08-09 | 61.44 | $11.17 | 274 |
| 2024-08-08 | 61.82 | $11.19 | 4488 |
| 2024-08-06 | 61.76 | $11.16 | 36973 |
| 2024-08-05 | 62.07 | $11.15 | 12606 |
| 2024-08-02 | 62.55 | $11.15 | 56423 |
| 2024-07-31 | 63.05 | $11.12 | 4628 |
| 2024-07-30 | 63.91 | $11.13 | 3035 |
| 2024-07-29 | 64.29 | $11.13 | 931 |
| 2024-07-26 | 64.70 | $11.13 | 2681 |
| 2024-07-25 | 65.12 | $11.13 | 4251 |
| 2024-07-24 | 65.57 | $11.13 | 1828 |
| 2024-07-23 | 66.17 | $11.13 | 12875 |
| 2024-07-22 | 66.80 | $11.13 | 105875 |
| 2024-07-19 | 67.47 | $11.09 | 12218 |
| 2024-07-18 | 68.44 | $11.12 | 2919 |
| 2024-07-16 | 68.54 | $11.11 | 11387 |
| 2024-07-15 | 68.76 | $11.09 | 216 |
| 2024-07-09 | 69.21 | $11.10 | 16337 |
| 2024-07-08 | 69.16 | $11.10 | 22181 |
| 2024-07-05 | 69.21 | $11.09 | 204 |
| 2024-07-03 | 69.36 | $11.09 | 30370 |
| 2024-07-02 | 69.53 | $11.10 | 23348 |
| 2024-07-01 | 69.70 | $11.09 | 11903 |
| 2024-06-28 | 69.99 | $11.09 | 1655 |
| 2024-06-26 | 70.29 | $11.09 | 2447 |
| 2024-06-24 | 70.61 | $11.09 | 26058 |
| 2024-06-21 | 70.94 | $11.08 | 10002 |
| 2024-06-20 | 71.39 | $11.07 | 4217 |
| 2024-06-18 | 71.86 | $11.08 | 1776 |
| 2024-06-17 | 72.36 | $11.07 | 1472 |
| 2024-06-14 | 72.97 | $11.07 | 1023 |
| 2024-06-13 | 73.61 | $11.07 | 6396 |
| 2024-06-11 | 74.29 | $11.07 | 239358 |
| 2024-06-10 | 75.00 | $11.06 | 1074 |
| 2024-06-07 | 75.83 | $11.08 | 7441 |
| 2024-06-06 | 76.39 | $11.07 | 129342 |
| 2024-06-05 | 77.04 | $11.07 | 5600 |
| 2024-06-04 | 77.73 | $11.08 | 731252 |
| 2024-06-03 | 78.46 | $11.10 | 6544 |
| 2024-05-31 | 78.31 | $11.08 | 1429 |
| 2024-05-29 | 78.22 | $11.04 | 2500 |
| 2024-05-28 | 78.30 | $11.06 | 7065 |
| 2024-05-23 | 78.38 | $11.03 | 2901 |
| 2024-05-22 | 78.62 | $11.00 | 10301 |
| 2024-05-21 | 79.04 | $11.00 | 321723 |
| 2024-05-17 | 79.48 | $10.97 | 450 |
| 2024-05-16 | 78.77 | $10.98 | 9203 |
| 2024-05-13 | 78.03 | $10.94 | 5484 |
| 2024-05-03 | 77.30 | $10.94 | 516 |
| 2024-05-01 | 76.54 | $10.91 | 1060 |
| 2024-04-30 | 75.77 | $10.98 | 792 |
| 2024-04-22 | 74.96 | $10.91 | 6187 |
| 2024-04-17 | 74.22 | $10.93 | 5574 |
| 2024-04-12 | 73.44 | $10.90 | 59736 |
| 2024-04-11 | 72.70 | $10.90 | 1311 |
| 2024-04-10 | 71.93 | $10.90 | 12619 |
| 2024-04-08 | 71.12 | $10.88 | 537 |
| 2024-04-03 | 70.36 | $10.85 | 654 |
| 2024-04-02 | 69.75 | $10.89 | 1018 |
| 2024-03-27 | 69.10 | $10.84 | 11362 |
| 2024-03-26 | 68.77 | $10.83 | 351 |
| 2024-03-22 | 68.51 | $10.83 | 156 |
| 2024-03-21 | 68.24 | $10.83 | 100 |
| 2024-03-19 | 67.96 | $10.83 | 220 |
| 2024-03-18 | 67.66 | $10.82 | 34301 |
| 2024-03-15 | 67.35 | $10.81 | 102 |
| 2024-03-14 | 67.20 | $10.81 | 3752 |
| 2024-03-13 | 67.05 | $10.81 | 12626 |
| 2024-03-12 | 66.88 | $10.81 | 3632 |
| 2024-03-07 | 66.71 | $10.81 | 115 |
| 2024-03-05 | 66.53 | $10.81 | 55137 |
| 2024-03-01 | 66.34 | $10.80 | 16804 |
| 2024-02-28 | 66.22 | $10.79 | 5822 |
| 2024-02-27 | 66.09 | $10.79 | — |
| 2024-02-26 | 66.03 | $10.79 | 200 |
| 2024-02-23 | 65.97 | $10.79 | — |
| 2024-02-22 | 65.91 | $10.79 | 514 |
| 2024-02-21 | 65.85 | $10.79 | 95636 |
| 2024-02-20 | 65.78 | $10.79 | 1066 |
| 2024-02-16 | 65.70 | $10.77 | 301 |
| 2024-02-15 | 65.76 | $10.76 | — |
| 2024-02-14 | 65.89 | $10.76 | — |
| 2024-02-13 | 66.02 | $10.76 | 2972 |
| 2024-02-12 | 66.16 | $10.76 | 5832 |
| 2024-02-09 | 66.44 | $10.78 | — |
| 2024-02-08 | 66.14 | $10.78 | — |
| 2024-02-07 | 65.84 | $10.78 | 12016 |
| 2024-02-06 | 65.51 | $10.79 | 68433 |
| 2024-02-05 | 65.17 | $10.77 | 365 |
| 2024-02-02 | 64.90 | $10.77 | 9293 |
| 2024-02-01 | 64.35 | $10.76 | 4936 |
| 2024-01-31 | 63.78 | $10.74 | 2602 |
| 2024-01-30 | 63.21 | $10.76 | 11217 |
| 2024-01-29 | 62.11 | $10.75 | — |
| 2024-01-26 | 60.97 | $10.75 | — |
| 2024-01-25 | 59.78 | $10.75 | — |
| 2024-01-24 | 58.52 | $10.75 | 4962 |
| 2024-01-23 | 57.20 | $10.74 | — |
| 2024-01-22 | 55.82 | $10.74 | 1776 |
| 2024-01-19 | 54.37 | $10.72 | 233 |
| 2024-01-18 | 52.91 | $10.72 | — |
| 2024-01-17 | 51.36 | $10.72 | 1149 |
| 2024-01-16 | 49.74 | $10.73 | 176 |
| 2024-01-12 | 49.31 | $10.72 | 25000 |
| 2024-01-11 | 48.96 | $10.71 | — |
| 2024-01-10 | 48.68 | $10.71 | — |
| 2024-01-09 | 48.39 | $10.71 | 539 |
| 2024-01-08 | 48.09 | $10.70 | 25141 |
| 2024-01-05 | 47.86 | $10.69 | 1529 |
| 2024-01-04 | 47.71 | $10.70 | 517 |
| 2024-01-03 | 47.26 | $10.69 | — |
| 2024-01-02 | 46.88 | $10.69 | — |
| 2023-12-29 | 46.47 | $10.69 | 1124 |
| 2023-12-28 | 46.04 | $10.69 | 859 |
| 2023-12-27 | 45.33 | $10.71 | 199888 |
| 2023-12-26 | 44.05 | $10.68 | 100 |
| 2023-12-22 | 42.86 | $10.67 | 320 |
| 2023-12-21 | 41.66 | $10.67 | — |
| 2023-12-20 | 40.40 | $10.67 | 100 |
| 2023-12-19 | 39.07 | $10.68 | 1330 |
| 2023-12-18 | 37.43 | $10.68 | 103658 |
| 2023-12-15 | 35.69 | $10.70 | 355 |
| 2023-12-14 | 33.37 | $10.70 | — |
| 2023-12-13 | 32.10 | $10.70 | 515902 |
| 2023-12-12 | 30.76 | $10.65 | 499 |
| 2023-12-11 | 30.09 | $10.63 | 20041 |
| 2023-12-08 | 29.82 | $10.63 | 630 |
| 2023-12-07 | 29.53 | $10.63 | 24388 |
| 2023-12-06 | 29.22 | $10.63 | — |
| 2023-12-05 | 28.90 | $10.63 | 6012 |
| 2023-12-04 | 28.56 | $10.63 | 500 |
| 2023-12-01 | 28.63 | $10.63 | 30668 |
| 2023-11-30 | 28.71 | $10.62 | 11459 |
| 2023-11-29 | 28.79 | $10.62 | 635 |
| 2023-11-28 | 29.09 | $10.62 | 2721 |
| 2023-11-27 | 29.40 | $10.61 | — |
| 2023-11-24 | 29.95 | $10.61 | — |
| 2023-11-22 | 30.53 | $10.61 | 50226 |
| 2023-11-21 | 31.15 | $10.61 | 13609 |
| 2023-11-20 | 31.79 | $10.62 | 9597 |
| 2023-11-17 | 32.18 | $10.62 | 3368 |
| 2023-11-16 | 32.59 | $10.62 | 14173 |
| 2023-11-15 | 33.02 | $10.61 | 161990 |
| 2023-11-14 | 33.47 | $10.61 | 500 |
| 2023-11-13 | 34.27 | $10.60 | — |
| 2023-11-10 | 35.28 | $10.60 | — |
| 2023-11-09 | 36.35 | $10.60 | 103 |
| 2023-11-08 | 37.48 | $10.66 | — |
| 2023-11-07 | 37.09 | $10.66 | — |
| 2023-11-06 | 36.68 | $10.66 | — |
| 2023-11-03 | 36.25 | $10.66 | — |
| 2023-11-02 | 35.80 | $10.66 | — |
| 2023-11-01 | 35.33 | $10.66 | 2183 |
| 2023-10-31 | 34.83 | $10.70 | 375 |
| 2023-10-30 | 34.30 | $10.62 | — |
| 2023-10-27 | 34.67 | $10.62 | 1466 |
| 2023-10-26 | 35.06 | $10.60 | 1176 |
| 2023-10-25 | 35.61 | $10.61 | 3524 |
| 2023-10-24 | 36.19 | $10.61 | 4419 |
| 2023-10-23 | 36.58 | $10.61 | 5110 |
| 2023-10-20 | 36.98 | $10.60 | 13360 |
| 2023-10-19 | 37.41 | $10.61 | — |
| 2023-10-18 | 37.65 | $10.61 | 2000 |
| 2023-10-17 | 37.90 | $10.61 | 198 |
| 2023-10-16 | 37.97 | $10.60 | 2852 |
| 2023-10-13 | 38.04 | $10.60 | 2268 |
| 2023-10-12 | 37.51 | $10.60 | — |
| 2023-10-11 | 37.10 | $10.60 | 3184 |
| 2023-10-10 | 36.68 | $10.59 | — |
| 2023-10-09 | 36.30 | $10.59 | — |
| 2023-10-06 | 35.91 | $10.59 | 17450 |
| 2023-10-05 | 35.50 | $10.64 | 347 |
| 2023-10-04 | 34.12 | $10.56 | 33832 |
| 2023-10-03 | 32.66 | $10.56 | 166357 |
| 2023-10-02 | 31.13 | $10.56 | 34445 |
| 2023-09-29 | 30.91 | $10.57 | 32669 |
| 2023-09-28 | 30.67 | $10.57 | 5929 |
| 2023-09-27 | 31.96 | $10.55 | 211 |
| 2023-09-26 | 33.01 | $10.54 | 436 |
| 2023-09-25 | 33.45 | $10.55 | 252 |
| 2023-09-22 | 33.91 | $10.54 | 4101 |
| 2023-09-21 | 34.39 | $10.55 | 221 |
| 2023-09-20 | 35.10 | $10.55 | 5835 |
| 2023-09-19 | 35.86 | $10.54 | 100 |
| 2023-09-18 | 36.34 | $10.54 | — |
| 2023-09-15 | 36.84 | $10.54 | 200 |
| 2023-09-14 | 37.38 | $10.54 | 5047 |
| 2023-09-13 | 37.65 | $10.49 | 1540 |
| 2023-09-12 | 37.94 | $10.55 | 46055 |
| 2023-09-11 | 39.34 | $10.55 | 4223 |
| 2023-09-08 | 40.51 | $10.54 | 51323 |
| 2023-09-07 | 41.74 | $10.54 | 25183 |
| 2023-09-06 | 42.74 | $10.54 | 143109 |
| 2023-09-05 | 43.80 | $10.54 | 45703 |
| 2023-09-01 | 44.29 | $10.53 | — |
| 2023-08-31 | 44.47 | $10.53 | 12752 |
| 2023-08-30 | 44.65 | $10.54 | 76108 |
| 2023-08-29 | 44.85 | $10.54 | 4721 |
| 2023-08-28 | 44.74 | $10.53 | 514760 |
| 2023-08-25 | 44.62 | $10.54 | — |
| 2023-08-24 | 44.62 | $10.54 | 33361 |
| 2023-08-23 | 44.61 | $10.53 | 115344 |
| 2023-08-22 | 44.60 | $10.52 | 358985 |
| 2023-08-21 | 44.31 | $10.52 | 117028 |
| 2023-08-18 | 44.02 | $10.53 | 15304 |
| 2023-08-17 | 43.71 | $10.49 | 353851 |
| 2023-08-16 | 43.38 | $10.49 | 416438 |
| 2023-08-15 | 43.03 | $10.48 | 22615 |
| 2023-08-14 | 42.67 | $10.56 | 43962 |
| 2023-08-11 | 42.28 | $10.63 | — |
| 2023-08-10 | 43.62 | $10.63 | 71491 |
| 2023-08-09 | 45.02 | $10.64 | 3.5M |
| 2023-08-08 | 45.26 | $10.62 | 13451 |
| 2023-08-07 | 45.93 | $10.63 | 4451 |
| 2023-08-04 | 46.89 | $10.64 | 56687 |
| 2023-08-03 | 46.88 | $10.64 | 19780 |
| 2023-08-02 | 46.87 | $10.66 | 274076 |
| 2023-08-01 | 46.86 | $10.66 | 3.1M |
| 2023-07-31 | 46.85 | $10.65 | 704555 |
| 2023-07-28 | 47.02 | $10.64 | 136 |
| 2023-07-27 | 47.21 | $10.61 | 853 |
| 2023-07-26 | 48.04 | $10.62 | 257211 |
| 2023-07-25 | 48.91 | $10.62 | 656 |
| 2023-07-24 | 48.80 | $10.60 | 394 |
| 2023-07-21 | 49.11 | $10.59 | 3088 |
| 2023-07-20 | 49.44 | $10.61 | — |
| 2023-07-19 | 48.47 | $10.61 | 72676 |
| 2023-07-18 | 47.45 | $10.60 | 302898 |
| 2023-07-17 | 46.52 | $10.60 | 608 |
| 2023-07-14 | 45.70 | $10.60 | 137248 |
| 2023-07-13 | 44.85 | $10.59 | 4271 |
| 2023-07-12 | 44.12 | $10.60 | 47496 |
| 2023-07-11 | 43.35 | $10.59 | 71185 |
| 2023-07-10 | 42.54 | $10.58 | 78029 |
| 2023-07-07 | 41.86 | $10.57 | 960870 |
| 2023-07-06 | 41.34 | $10.58 | 584 |
| 2023-07-05 | 40.80 | $10.57 | 882486 |
| 2023-07-03 | 40.42 | $10.55 | 5101 |
| 2023-06-30 | 40.03 | $10.56 | 32207 |
| 2023-06-29 | 39.62 | $10.55 | 10502 |
| 2023-06-28 | 39.39 | $10.56 | 67363 |
| 2023-06-27 | 39.15 | $10.55 | — |
| 2023-06-26 | 39.11 | $10.55 | 11808 |
| 2023-06-23 | 39.06 | $10.55 | 17124 |
| 2023-06-22 | 39.23 | $10.54 | 551 |
| 2023-06-21 | 39.64 | $10.54 | 6698 |
| 2023-06-20 | 40.08 | $10.54 | 80035 |
| 2023-06-16 | 40.07 | $10.55 | 29673 |
| 2023-06-15 | 40.07 | $10.53 | 7051 |
| 2023-06-14 | 40.50 | $10.53 | 44640 |
| 2023-06-13 | 40.95 | $10.53 | 3573 |
| 2023-06-12 | 41.42 | $10.52 | 282263 |
| 2023-06-09 | 42.15 | $10.52 | 1272 |
| 2023-06-08 | 42.92 | $10.53 | 6472 |
| 2023-06-07 | 42.86 | $10.53 | 79494 |
| 2023-06-06 | 42.98 | $10.52 | 10503 |
| 2023-06-05 | 43.33 | $10.51 | 2436 |
| 2023-06-02 | 43.69 | $10.51 | 79557 |
| 2023-06-01 | 44.28 | $10.50 | 858 |
| 2023-05-31 | 44.90 | $10.51 | — |
| 2023-05-30 | 45.13 | $10.51 | 31035 |
| 2023-05-26 | 45.38 | $10.51 | 32765 |
| 2023-05-25 | 45.82 | $10.47 | 15627 |
| 2023-05-24 | 46.47 | $10.50 | 85012 |
| 2023-05-23 | 46.29 | $10.50 | 23994 |
| 2023-05-22 | 46.09 | $10.50 | 283525 |
| 2023-05-19 | 45.88 | $10.49 | 1174 |
| 2023-05-18 | 45.98 | $10.49 | — |
| 2023-05-17 | 46.08 | $10.49 | 1.0M |
| 2023-05-16 | 46.19 | $10.49 | 891 |
| 2023-05-15 | 46.31 | $10.48 | 20357 |
| 2023-05-12 | 46.43 | $10.48 | 12122 |
| 2023-05-11 | 46.55 | $10.48 | 84220 |
| 2023-05-10 | 46.68 | $10.49 | 216396 |
| 2023-05-09 | 46.95 | $10.47 | 4266 |
| 2023-05-08 | 47.52 | $10.47 | 10735 |
| 2023-05-05 | 48.11 | $10.49 | 244 |
| 2023-05-04 | 48.09 | $10.47 | 395657 |
| 2023-05-03 | 48.07 | $10.48 | 8439 |
| 2023-05-02 | 48.05 | $10.49 | 7150 |
| 2023-05-01 | 47.72 | $10.48 | 3909 |
| 2023-04-28 | 47.38 | $10.49 | 3040 |
| 2023-04-27 | 47.20 | $10.49 | 2.1M |
| 2023-04-26 | 47.01 | $10.47 | 1.1M |
| 2023-04-25 | 46.90 | $10.47 | 109118 |
| 2023-04-24 | 46.79 | $10.47 | 105472 |
| 2023-04-21 | 46.68 | $10.47 | 27651 |
| 2023-04-20 | 46.55 | $10.47 | 26877 |
| 2023-04-19 | 45.93 | $10.47 | 260046 |
| 2023-04-18 | 45.66 | $10.47 | 378366 |
| 2023-04-17 | 45.38 | $10.46 | 146808 |
| 2023-04-14 | 44.82 | $10.46 | 277942 |
| 2023-04-13 | 44.31 | $10.45 | 20901 |
| 2023-04-12 | 43.77 | $10.46 | 815705 |
| 2023-04-11 | 43.20 | $10.46 | 222382 |
| 2023-04-10 | 41.88 | $10.48 | 1.5M |
| 2023-04-06 | 40.23 | $10.44 | 1.3M |
| 2023-04-05 | 38.96 | $10.42 | 115 |
| 2023-04-04 | 38.11 | $10.43 | 91368 |
| 2023-04-03 | 37.23 | $10.43 | 1963 |
| 2023-03-31 | 36.29 | $10.42 | 19956 |
| 2023-03-30 | 34.99 | $10.41 | 13720 |
| 2023-03-29 | 33.88 | $10.41 | 51167 |
| 2023-03-28 | 32.71 | $10.41 | 1672 |
| 2023-03-27 | 32.67 | $10.40 | 28592 |
| 2023-03-24 | 32.63 | $10.41 | 15719 |
| 2023-03-23 | 32.59 | $10.41 | 31821 |
| 2023-03-22 | 32.73 | $10.39 | 128062 |
| 2023-03-21 | 33.07 | $10.40 | 240917 |
| 2023-03-20 | 33.08 | $10.39 | 106840 |
| 2023-03-17 | 33.28 | $10.39 | 402 |
| 2023-03-16 | 33.49 | $10.38 | 833102 |
| 2023-03-15 | 33.89 | $10.39 | 155525 |
| 2023-03-14 | 34.31 | $10.38 | 314996 |
| 2023-03-13 | 34.93 | $10.39 | 2298 |
| 2023-03-10 | 35.59 | $10.38 | 627 |
| 2023-03-09 | 37.10 | $10.39 | 146673 |
| 2023-03-08 | 38.41 | $10.39 | 21273 |
| 2023-03-07 | 40.01 | $10.39 | 165476 |
| 2023-03-06 | 41.71 | $10.38 | 100269 |
| 2023-03-03 | 43.83 | $10.36 | 181270 |
| 2023-03-02 | 45.81 | $10.36 | 474775 |
| 2023-03-01 | 47.89 | $10.25 | 169779 |
| 2023-02-28 | 50.08 | $10.34 | — |
| 2023-02-27 | 50.00 | $10.34 | 18219 |
| 2023-02-24 | 49.92 | $10.33 | 11831 |
| 2023-02-23 | 50.00 | $10.33 | 12522 |
| 2023-02-22 | 50.28 | $10.33 | 197 |
| 2023-02-21 | 50.04 | $10.31 | 98360 |
| 2023-02-17 | 49.96 | $10.29 | 5001 |
| 2023-02-16 | 50.50 | $10.29 | 57552 |
| 2023-02-15 | 51.07 | $10.29 | 74416 |
| 2023-02-14 | 51.66 | $10.30 | 1093 |
| 2023-02-13 | 51.74 | $10.31 | 6416 |
| 2023-02-10 | 51.82 | $10.32 | 1154 |
| 2023-02-09 | 51.90 | $10.29 | 2706 |
| 2023-02-08 | 52.38 | $10.29 | 9099 |
| 2023-02-07 | 52.88 | $10.30 | 17086 |
| 2023-02-06 | 52.87 | $10.29 | 40126 |
| 2023-02-03 | 53.04 | $10.28 | 32037 |
| 2023-02-02 | 52.63 | $10.28 | 110647 |
| 2023-02-01 | 52.20 | $10.29 | 113050 |
| 2023-01-31 | 51.75 | $10.28 | 460087 |
| 2023-01-30 | 51.27 | $10.29 | 85318 |
| 2023-01-27 | 50.77 | $10.28 | 417569 |
| 2023-01-26 | 50.37 | $10.28 | 105453 |
| 2023-01-25 | 49.95 | $10.27 | 58895 |
| 2023-01-24 | 49.63 | $10.27 | 6703 |
| 2023-01-23 | 49.43 | $10.26 | 76857 |
| 2023-01-20 | 49.23 | $10.26 | 740579 |
| 2023-01-19 | 49.01 | $10.24 | 16233 |
| 2023-01-18 | 49.05 | $10.25 | 35167 |
| 2023-01-17 | 49.10 | $10.24 | 66677 |
| 2023-01-13 | 49.14 | $10.24 | 56987 |
| 2023-01-12 | 49.33 | $10.25 | 1.3M |
| 2023-01-11 | 48.72 | $10.24 | 3464 |
| 2023-01-10 | 48.19 | $10.24 | 549337 |
| 2023-01-09 | 47.62 | $10.22 | 100208 |
| 2023-01-06 | 47.39 | $10.22 | 1.2M |
| 2023-01-05 | 47.15 | $10.21 | 114522 |
| 2023-01-04 | 47.02 | $10.19 | 34017 |
| 2023-01-03 | 47.19 | $10.20 | 9948 |
| 2022-12-30 | 46.94 | $10.20 | 3360 |
| 2022-12-29 | 46.82 | $10.19 | 10966 |
| 2022-12-28 | 46.70 | $10.20 | 172938 |
| 2022-12-27 | 46.57 | $10.19 | 8936 |
| 2022-12-23 | 46.56 | $10.20 | 12663 |
| 2022-12-22 | 46.56 | $10.18 | 12007 |
| 2022-12-21 | 46.84 | $10.17 | 1162 |
| 2022-12-20 | 47.28 | $10.16 | 2512 |
| 2022-12-19 | 47.92 | $10.17 | — |
| 2022-12-16 | 48.23 | $10.17 | 303 |
| 2022-12-15 | 48.56 | $10.15 | 940 |
| 2022-12-14 | 49.21 | $10.16 | 19485 |
| 2022-12-13 | 49.89 | $10.18 | 500 |
| 2022-12-12 | 50.27 | $10.15 | 256627 |
| 2022-12-09 | 50.97 | $10.14 | 22840 |
| 2022-12-08 | 51.87 | $10.14 | 58982 |
| 2022-12-07 | 52.81 | $10.14 | 236057 |
| 2022-12-06 | 54.13 | $10.14 | 25007 |
| 2022-12-05 | 55.21 | $10.15 | 77008 |
| 2022-12-02 | 56.00 | $10.15 | 4522 |
| 2022-12-01 | 56.84 | $10.16 | 17692 |
| 2022-11-30 | 57.72 | $10.14 | 4804 |
| 2022-11-29 | 58.79 | $10.12 | 3209 |
| 2022-11-28 | 60.04 | $10.11 | 1526 |
| 2022-11-25 | 61.51 | $10.17 | 302 |
| 2022-11-23 | 60.89 | $10.13 | 260 |
| 2022-11-22 | 60.57 | $10.10 | 834 |
| 2022-11-21 | 60.35 | $10.11 | 300 |
| 2022-11-18 | 60.12 | $10.11 | 200 |
| 2022-11-17 | 59.99 | $10.11 | 4614 |
| 2022-11-16 | 58.76 | $10.11 | 3450 |
| 2022-11-15 | 57.52 | $10.09 | — |
| 2022-11-14 | 56.35 | $10.09 | 2066 |
| 2022-11-11 | 55.12 | $10.09 | 262 |
| 2022-11-10 | 53.89 | $10.09 | 315 |
| 2022-11-09 | 52.60 | $10.09 | — |
| 2022-11-08 | 51.23 | $10.09 | — |
| 2022-11-07 | 49.80 | $10.09 | 51510 |
| 2022-11-04 | 48.30 | $10.06 | 29802 |
| 2022-11-03 | 46.77 | $10.06 | 1541 |
| 2022-11-02 | 45.17 | $10.08 | — |
| 2022-11-01 | 43.87 | $10.08 | 2551 |
| 2022-10-31 | 42.50 | $10.07 | 204 |
| 2022-10-28 | 41.16 | $10.06 | 53330 |
| 2022-10-27 | 39.85 | $10.05 | 248 |
| 2022-10-26 | 38.60 | $10.05 | 85213 |
| 2022-10-25 | 37.27 | $10.04 | 43819 |
| 2022-10-24 | 35.88 | $10.03 | 32870 |
| 2022-10-21 | 35.34 | $10.02 | 7705 |
| 2022-10-20 | 34.78 | $10.03 | 39758 |
| 2022-10-19 | 34.42 | $10.02 | 3499 |
| 2022-10-18 | 34.28 | $10.01 | 800 |
| 2022-10-17 | 34.14 | $10.01 | 120600 |
| 2022-10-14 | 33.99 | $10.02 | 3277 |
| 2022-10-13 | 33.29 | $10.02 | 7881 |
| 2022-10-12 | 32.55 | $10.01 | 78349 |
| 2022-10-11 | 31.78 | $10.00 | 176462 |
| 2022-10-10 | 31.15 | $9.99 | 2600 |
| 2022-10-07 | 30.94 | $9.99 | 345436 |
| 2022-10-06 | 30.72 | $9.98 | 291854 |
| 2022-10-05 | 30.48 | $9.98 | 492662 |
| 2022-10-04 | 30.47 | $9.97 | 14642 |
| 2022-10-03 | 30.72 | $9.96 | 1212 |
| 2022-09-30 | 31.26 | $9.97 | 62875 |
| 2022-09-29 | 31.83 | $9.95 | 1259 |
| 2022-09-28 | 33.05 | $9.96 | 33909 |
| 2022-09-27 | 34.33 | $9.96 | 4544 |
| 2022-09-26 | 34.79 | $9.96 | 25888 |
| 2022-09-23 | 35.28 | $9.96 | 29278 |
| 2022-09-22 | 35.30 | $9.96 | 29699 |
| 2022-09-21 | 35.59 | $9.96 | 37784 |
| 2022-09-20 | 35.35 | $9.96 | 126 |
| 2022-09-19 | 35.10 | $9.95 | 9352 |
| 2022-09-16 | 34.83 | $9.96 | 25220 |
| 2022-09-15 | 34.78 | $9.95 | 153863 |
| 2022-09-14 | 34.73 | $9.94 | 244103 |
| 2022-09-13 | 34.91 | $9.94 | 4954 |
| 2022-09-12 | 35.10 | $9.95 | 19902 |
| 2022-09-09 | 35.54 | $9.94 | 18406 |
| 2022-09-08 | 36.01 | $9.95 | 37347 |
| 2022-09-07 | 36.07 | $9.96 | 292977 |
| 2022-09-06 | 36.13 | $9.95 | 117380 |
| 2022-09-02 | 35.76 | $9.95 | 37367 |
| 2022-09-01 | 35.37 | $9.94 | 446 |
| 2022-08-31 | 35.13 | $9.95 | 10529 |
| 2022-08-30 | 34.88 | $9.94 | 251 |
| 2022-08-29 | 34.80 | $9.95 | 26156 |
| 2022-08-26 | 34.71 | $9.95 | 15849 |
| 2022-08-25 | 34.62 | $9.94 | 41706 |
| 2022-08-24 | 34.52 | $9.94 | 121991 |
| 2022-08-23 | 34.42 | $9.95 | 14286 |
| 2022-08-22 | 34.31 | $9.93 | 17328 |
| 2022-08-19 | 34.20 | $9.93 | 531098 |
| 2022-08-18 | 34.08 | $9.91 | 62927 |
| 2022-08-17 | 34.37 | $9.93 | 99837 |
| 2022-08-16 | 34.40 | $9.94 | 18745 |
| 2022-08-15 | 34.44 | $9.92 | 8417 |
| 2022-08-12 | 34.75 | $9.92 | 3646 |
| 2022-08-11 | 35.09 | $9.92 | 3181 |
| 2022-08-10 | 35.44 | $9.93 | 7459 |
| 2022-08-09 | 35.57 | $9.92 | 83275 |
| 2022-08-08 | 35.83 | $9.92 | 35911 |
| 2022-08-05 | 35.86 | $9.96 | 38984 |
| 2022-08-04 | 35.10 | $9.95 | 19546 |
| 2022-08-03 | 35.72 | $9.94 | 3432 |
| 2022-08-02 | 36.37 | $9.94 | 17204 |
| 2022-08-01 | 37.27 | $9.95 | 31471 |
| 2022-07-29 | 37.53 | $9.94 | 6258 |
| 2022-07-28 | 37.81 | $9.94 | 6740 |
| 2022-07-27 | 38.10 | $9.95 | 30174 |
| 2022-07-26 | 38.41 | $9.93 | 247889 |
| 2022-07-25 | 38.89 | $9.92 | 21452 |
| 2022-07-22 | 39.41 | $9.92 | 18979 |
| 2022-07-21 | 39.95 | $9.93 | 1895 |
| 2022-07-20 | 40.24 | $9.93 | 118492 |
| 2022-07-19 | 40.54 | $9.93 | 430388 |
| 2022-07-18 | 40.86 | $9.93 | 5701 |
| 2022-07-15 | 41.20 | $9.92 | 10815 |
| 2022-07-14 | 41.55 | $9.93 | 35387 |
| 2022-07-13 | 41.93 | $9.93 | 38515 |
| 2022-07-12 | 42.10 | $9.93 | 84414 |
| 2022-07-11 | 42.28 | $9.90 | 164 |
| 2022-07-08 | 43.13 | $9.89 | 454514 |
| 2022-07-07 | 44.15 | $9.90 | 8952 |
| 2022-07-06 | 45.22 | $9.89 | 47796 |
| 2022-07-05 | 46.35 | $9.88 | 45493 |
| 2022-07-01 | 47.66 | $9.90 | 1202 |
| 2022-06-30 | 48.66 | $9.89 | 54457 |
| 2022-06-29 | 49.71 | $9.90 | 2580 |
| 2022-06-28 | 50.63 | $9.90 | 62219 |
| 2022-06-27 | 51.60 | $9.90 | 14950 |
| 2022-06-24 | 52.91 | $9.89 | 5665 |
| 2022-06-23 | 53.73 | $9.91 | 2006 |
| 2022-06-22 | 54.61 | $9.89 | 42504 |
| 2022-06-21 | 55.99 | $9.90 | 1429 |
| 2022-06-17 | 57.26 | $9.90 | 9083 |
| 2022-06-16 | 58.69 | $9.89 | 66427 |
| 2022-06-15 | 60.29 | $9.90 | 4262 |
| 2022-06-14 | 61.24 | $9.90 | 637208 |
| 2022-06-13 | 62.32 | $9.90 | 27387 |
| 2022-06-10 | 63.46 | $9.92 | 11307 |
| 2022-06-09 | 64.28 | $9.91 | — |
| 2022-06-08 | 65.21 | $9.91 | 68709 |
| 2022-06-07 | 66.18 | $9.91 | 2515 |
| 2022-06-06 | 67.04 | $9.90 | 37049 |
| 2022-06-03 | 68.00 | $9.89 | 341 |
| 2022-06-02 | 69.00 | $9.90 | 3590 |
| 2022-06-01 | 70.18 | $9.90 | 103252 |
| 2022-05-31 | 71.41 | $9.90 | 9241 |
| 2022-05-27 | 72.25 | $9.88 | 176364 |
| 2022-05-26 | 73.28 | $9.90 | 114828 |
| 2022-05-25 | 73.69 | $9.92 | 17681 |
| 2022-05-24 | 73.77 | $9.94 | 194721 |
| 2022-05-23 | 73.68 | $9.91 | 7558 |
| 2022-05-20 | 73.65 | $9.92 | 25250 |
| 2022-05-19 | 73.63 | $9.92 | 5614 |
| 2022-05-18 | 73.26 | $9.92 | 97011 |
| 2022-05-17 | 72.88 | $9.91 | 1725 |
| 2022-05-16 | 72.51 | $9.91 | 25878 |
| 2022-05-13 | 71.96 | $9.93 | 33435 |
| 2022-05-12 | 71.64 | $9.89 | 26421 |
| 2022-05-11 | 71.33 | $9.87 | 187838 |
| 2022-05-10 | 70.63 | $9.87 | 820742 |
| 2022-05-09 | 69.90 | $9.90 | 70702 |
| 2022-05-06 | 69.65 | $9.92 | 332513 |
| 2022-05-05 | 69.12 | $9.91 | 31868 |
| 2022-05-04 | 68.63 | $9.91 | 81140 |
| 2022-05-03 | 67.84 | $9.92 | 27296 |
| 2022-05-02 | 67.02 | $9.92 | 39018 |
| 2022-04-29 | 66.16 | $9.92 | 2717 |
| 2022-04-28 | 66.67 | $9.91 | 201 |
| 2022-04-27 | 67.37 | $9.92 | 11404 |
| 2022-04-26 | 67.58 | $9.92 | 11636 |
| 2022-04-25 | 67.79 | $9.92 | 3616 |
| 2022-04-22 | 68.02 | $9.91 | 3991 |
| 2022-04-21 | 68.27 | $9.92 | 11112 |
| 2022-04-20 | 68.75 | $9.93 | 22815 |
| 2022-04-19 | 69.25 | $9.93 | 10512 |
| 2022-04-18 | 69.79 | $9.92 | 9209 |
| 2022-04-14 | 70.46 | $9.93 | 4809 |
| 2022-04-13 | 70.73 | $9.92 | 27069 |
| 2022-04-12 | 71.12 | $9.92 | 3801 |
| 2022-04-11 | 71.52 | $9.91 | 211 |
| 2022-04-08 | 72.15 | $9.92 | — |
| 2022-04-07 | 72.37 | $9.92 | 3602 |
| 2022-04-06 | 72.60 | $9.91 | 15606 |
| 2022-04-05 | 72.92 | $9.91 | 11758 |
| 2022-04-04 | 73.26 | $9.92 | 35162 |
| 2022-04-01 | 73.62 | $9.93 | 169504 |
| 2022-03-31 | 73.60 | $9.93 | 171386 |
| 2022-03-30 | 73.72 | $9.92 | 157881 |
| 2022-03-29 | 73.83 | $9.92 | 27837 |
| 2022-03-28 | 73.96 | $9.91 | 9202 |
| 2022-03-25 | 74.22 | $9.91 | 152295 |
| 2022-03-24 | 74.49 | $9.89 | 19959 |
| 2022-03-23 | 74.92 | $9.89 | 8858 |
| 2022-03-22 | 75.00 | $9.89 | 2202 |
| 2022-03-21 | 75.08 | $9.90 | 664 |
| 2022-03-18 | 75.17 | $9.88 | 683 |
| 2022-03-17 | 75.38 | $9.89 | 6681 |
| 2022-03-16 | 75.59 | $9.88 | — |
| 2022-03-15 | 75.93 | $9.88 | 11604 |
| 2022-03-14 | 76.29 | $9.88 | 6547 |
| 2022-03-11 | 76.66 | $9.90 | 25390 |
| 2022-03-10 | 77.06 | $9.89 | 7523 |
| 2022-03-09 | 77.53 | $9.90 | 1316 |
| 2022-03-08 | 78.02 | $9.87 | 24896 |
| 2022-03-07 | 78.59 | $9.89 | 12356 |
| 2022-03-04 | 78.94 | $9.88 | 1115 |
| 2022-03-03 | 79.39 | $9.89 | 34586 |
| 2022-03-02 | 79.60 | $9.90 | 37659 |
| 2022-03-01 | 79.90 | $9.88 | 93416 |
| 2022-02-28 | 80.26 | $9.90 | 103092 |
| 2022-02-25 | 80.64 | $9.88 | 6135 |
| 2022-02-24 | 81.11 | $9.88 | 12845 |
| 2022-02-23 | 81.60 | $9.87 | 1761 |
| 2022-02-22 | 82.16 | $9.88 | 10205 |
| 2022-02-18 | 82.53 | $9.88 | 52593 |
| 2022-02-17 | 82.92 | $9.88 | 5887 |
| 2022-02-16 | 83.33 | $9.89 | 8841 |
| 2022-02-15 | 83.76 | $9.87 | 606 |
| 2022-02-14 | 84.30 | $9.89 | 4002 |
| 2022-02-11 | 84.49 | $9.88 | 3337 |
| 2022-02-10 | 84.71 | $9.88 | 17910 |
| 2022-02-09 | 84.95 | $9.88 | 11031 |
| 2022-02-08 | 85.19 | $9.89 | 50987 |
| 2022-02-07 | 85.28 | $9.87 | 11547 |
| 2022-02-04 | 85.41 | $9.88 | 8511 |
| 2022-02-03 | 85.39 | $9.87 | 48822 |
| 2022-02-02 | 85.38 | $9.87 | 2.0M |
| 2022-02-01 | 85.36 | $9.86 | 27668 |
| 2022-01-31 | 85.36 | $9.87 | 18535 |
| 2022-01-28 | 85.36 | $9.85 | 36771 |
| 2022-01-27 | 85.36 | $9.83 | 1.1M |
| 2022-01-26 | 85.38 | $9.84 | 229823 |
| 2022-01-25 | 85.28 | $9.85 | 96288 |
| 2022-01-24 | 85.23 | $9.84 | 194778 |
| 2022-01-21 | 85.06 | $9.86 | 265940 |
| 2022-01-20 | 84.89 | $9.86 | 2322 |
| 2022-01-19 | 84.84 | $9.86 | 2534 |
| 2022-01-18 | 84.79 | $9.85 | 551 |
| 2022-01-14 | 84.74 | $9.85 | 20641 |
| 2022-01-13 | 84.69 | $9.85 | 23938 |
| 2022-01-12 | 84.53 | $9.84 | 298307 |
| 2022-01-11 | 84.38 | $9.85 | 3011 |
| 2022-01-10 | 84.21 | $9.85 | 4908 |
| 2022-01-07 | 84.04 | $9.84 | 17479 |
| 2022-01-06 | 83.88 | $9.84 | 14746 |
| 2022-01-05 | 83.61 | $9.85 | 9762 |
| 2022-01-04 | 83.33 | $9.85 | — |
| 2022-01-03 | 82.96 | $9.85 | 14034 |
| 2021-12-31 | 82.57 | $9.83 | 345 |
| 2021-12-30 | 82.17 | $9.83 | 18204 |
| 2021-12-29 | 81.74 | $9.83 | 42174 |
| 2021-12-28 | 81.30 | $9.83 | 2566 |
| 2021-12-27 | 80.83 | $9.82 | 209 |
| 2021-12-23 | 80.34 | $9.83 | 19771 |
| 2021-12-22 | 79.83 | $9.84 | 50728 |
| 2021-12-21 | 79.29 | $9.82 | 2663 |
| 2021-12-20 | 78.73 | $9.81 | 45508 |
| 2021-12-17 | 78.14 | $9.82 | 262 |
| 2021-12-16 | 77.46 | $9.83 | 55657 |
| 2021-12-15 | 76.70 | $9.84 | 99684 |
| 2021-12-14 | 75.91 | $9.84 | 19295 |
| 2021-12-13 | 75.02 | $9.86 | 59134 |
| 2021-12-10 | 74.09 | $9.84 | 73371 |
| 2021-12-09 | 73.07 | $9.87 | 18396 |
| 2021-12-08 | 71.96 | $9.86 | 7718 |
| 2021-12-07 | 70.79 | $9.85 | 29983 |
| 2021-12-06 | 69.56 | $9.85 | 24155 |
| 2021-12-03 | 68.27 | $9.84 | 25779 |
| 2021-12-02 | 66.91 | $9.84 | 22007 |
| 2021-12-01 | 65.48 | $9.84 | 62448 |
| 2021-11-30 | 63.94 | $9.85 | 13036 |
| 2021-11-29 | 62.32 | $9.84 | 14882 |
| 2021-11-26 | 60.62 | $9.84 | 105098 |
| 2021-11-24 | 58.83 | $9.84 | 51784 |
| 2021-11-23 | 56.90 | $9.86 | 82921 |
| 2021-11-22 | 54.84 | $9.88 | 55712 |
| 2021-11-19 | 52.67 | $9.90 | 16404 |
| 2021-11-18 | 50.35 | $9.88 | 20845 |
| 2021-11-17 | 47.91 | $9.88 | 53370 |
| 2021-11-16 | 45.32 | $9.95 | 121433 |
| 2021-11-15 | 42.58 | $9.85 | 679322 |
| 2021-11-12 | 39.69 | $9.84 | 149992 |
| 2021-11-11 | 36.66 | $9.87 | 5800 |
| 2021-11-10 | 33.40 | $9.84 | 14950 |
| 2021-11-09 | 29.98 | $9.85 | 1027 |
| 2021-11-08 | 26.37 | $9.86 | 23374 |
| 2021-11-05 | 22.57 | $9.84 | 9116 |
| 2021-11-04 | 18.58 | $9.86 | 790937 |
| 2021-11-03 | 14.34 | $9.88 | 308254 |
| 2021-11-02 | 9.89 | $9.88 | 38078 |
| 2021-11-01 | 5.20 | $9.85 | 98548 |
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