Is Keen Vision Acquisition Corporation Ordinary Shares (KVAC) a Buy, Sell, or Hold?
Enter your email address below for free access to our Keen Vision Acquisition Corporation Ordinary Shares (KVAC) research center and poll results.
NASDAQ : KVAC
Keen Vision Acquisition Corporation Ordinary Shares
$11.99 USD
-$0.35 (-2.84%)
- Volume
- 7
- Average Volume
- 1.78K
- Market Capitalization
- $110.77M
- P/E Ratio
- 67.40
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $12.55
- Year Low
- $11.37
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.52
- Current Ratio
- $0.02
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
12.29
2026-07-17
Close Price
$12.34
Vol: 7
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
10.20
Average
11.13
Maximum
12.31
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.29 | $12.34 | 7 |
| 2026-07-16 | 12.28 | $12.34 | 530 |
| 2026-07-15 | 12.27 | $12.32 | 2937 |
| 2026-07-14 | 12.27 | $12.25 | 3 |
| 2026-07-13 | 12.26 | $12.25 | 22 |
| 2026-07-10 | 12.26 | $12.25 | 3 |
| 2026-07-09 | 12.26 | $12.25 | 3 |
| 2026-07-08 | 12.26 | $12.25 | 2700 |
| 2026-07-07 | 12.25 | $12.40 | 2927 |
| 2026-07-06 | 12.24 | $12.40 | 17 |
| 2026-07-02 | 12.23 | $12.40 | — |
| 2026-07-01 | 12.22 | $12.40 | 3 |
| 2026-06-30 | 12.21 | $12.40 | 200 |
| 2026-06-29 | 12.20 | $12.32 | 200 |
| 2026-06-26 | 12.20 | $12.18 | 32 |
| 2026-06-25 | 12.20 | $12.18 | 410 |
| 2026-06-24 | 12.21 | $12.20 | 1 |
| 2026-06-23 | 12.21 | $12.20 | — |
| 2026-06-22 | 12.22 | $12.20 | 77 |
| 2026-06-18 | 12.23 | $12.20 | 43913 |
| 2026-06-17 | 12.24 | $12.20 | 1 |
| 2026-06-16 | 12.24 | $12.20 | 82 |
| 2026-06-15 | 12.25 | $12.20 | 614 |
| 2026-06-12 | 12.27 | $12.19 | — |
| 2026-06-11 | 12.28 | $12.19 | 1 |
| 2026-06-10 | 12.29 | $12.19 | 218 |
| 2026-06-09 | 12.31 | $12.20 | 3 |
| 2026-06-08 | 12.30 | $12.20 | 25 |
| 2026-06-05 | 12.29 | $12.20 | — |
| 2026-06-04 | 12.29 | $12.20 | — |
| 2026-06-03 | 12.28 | $12.20 | 12300 |
| 2026-06-02 | 12.28 | $12.20 | 2126 |
| 2026-06-01 | 12.27 | $12.20 | 17500 |
| 2026-05-29 | 12.26 | $12.26 | — |
| 2026-05-28 | 12.25 | $12.26 | 13712 |
| 2026-05-27 | 12.24 | $12.30 | — |
| 2026-05-26 | 12.23 | $12.30 | 5549 |
| 2026-05-22 | 12.22 | $12.35 | 44 |
| 2026-05-21 | 12.20 | $12.35 | 1 |
| 2026-05-20 | 12.19 | $12.35 | 6 |
| 2026-05-19 | 12.17 | $12.35 | 1308 |
| 2026-05-18 | 12.16 | $12.35 | 1400 |
| 2026-05-15 | 12.15 | $12.46 | 8 |
| 2026-05-14 | 12.13 | $12.46 | — |
| 2026-05-13 | 12.10 | $12.46 | — |
| 2026-05-12 | 12.08 | $12.46 | 400 |
| 2026-05-11 | 12.06 | $12.08 | 1 |
| 2026-05-08 | 12.05 | $12.08 | 1 |
| 2026-05-07 | 12.05 | $12.08 | 6 |
| 2026-05-06 | 12.05 | $12.08 | 1 |
| 2026-05-05 | 12.04 | $12.08 | 124 |
| 2026-05-04 | 12.04 | $12.06 | 2 |
| 2026-05-01 | 12.04 | $12.06 | 28 |
| 2026-04-30 | 12.03 | $12.06 | 1 |
| 2026-04-29 | 12.03 | $12.06 | 1 |
| 2026-04-28 | 12.03 | $12.06 | 3 |
| 2026-04-27 | 12.02 | $12.06 | 0 |
| 2026-04-24 | 12.02 | $12.06 | 1 |
| 2026-04-23 | 12.02 | $12.06 | — |
| 2026-04-22 | 12.01 | $12.06 | 303 |
| 2026-04-21 | 12.01 | $12.08 | 143 |
| 2026-04-20 | 12.01 | $12.08 | 112 |
| 2026-04-17 | 12.00 | $12.02 | — |
| 2026-04-16 | 12.00 | $12.02 | 20 |
| 2026-04-15 | 12.00 | $12.02 | 126 |
| 2026-04-14 | 11.99 | $12.00 | 18 |
| 2026-04-13 | 11.99 | $12.00 | 3 |
| 2026-04-10 | 11.99 | $12.00 | 8 |
| 2026-04-09 | 11.99 | $12.00 | — |
| 2026-04-08 | 11.99 | $12.00 | — |
| 2026-04-07 | 11.99 | $12.00 | — |
| 2026-04-06 | 11.98 | $12.00 | 500 |
| 2026-04-02 | 11.98 | $12.00 | 156 |
| 2026-04-01 | 11.97 | $12.00 | 4 |
| 2026-03-31 | 11.96 | $12.00 | 4 |
| 2026-03-30 | 11.96 | $12.00 | 3 |
| 2026-03-27 | 11.95 | $12.00 | — |
| 2026-03-26 | 11.94 | $12.00 | 1011 |
| 2026-03-25 | 11.94 | $12.00 | 1100 |
| 2026-03-24 | 11.93 | $12.00 | 1000 |
| 2026-03-23 | 11.92 | $12.00 | 4 |
| 2026-03-20 | 11.91 | $12.00 | 2048 |
| 2026-03-19 | 11.90 | $12.00 | 1807 |
| 2026-03-18 | 11.90 | $11.95 | 700 |
| 2026-03-17 | 11.89 | $11.85 | 200 |
| 2026-03-16 | 11.89 | $11.98 | 16 |
| 2026-03-13 | 11.88 | $11.98 | 79 |
| 2026-03-12 | 11.87 | $11.98 | 79 |
| 2026-03-11 | 11.87 | $11.98 | 79 |
| 2026-03-10 | 11.86 | $11.98 | 201 |
| 2026-03-09 | 11.85 | $11.98 | 201 |
| 2026-03-06 | 11.85 | $11.87 | 10 |
| 2026-03-05 | 11.86 | $11.87 | 17 |
| 2026-03-04 | 11.85 | $11.87 | — |
| 2026-03-03 | 11.86 | $11.87 | 33 |
| 2026-03-02 | 11.87 | $11.87 | 500 |
| 2026-02-27 | 11.87 | $11.85 | 38 |
| 2026-02-26 | 11.87 | $11.85 | — |
| 2026-02-25 | 11.87 | $11.85 | 1100 |
| 2026-02-24 | 11.87 | $11.83 | — |
| 2026-02-23 | 11.88 | $11.83 | — |
| 2026-02-20 | 11.89 | $11.83 | — |
| 2026-02-19 | 11.89 | $11.83 | 7 |
| 2026-02-18 | 11.90 | $11.83 | 89 |
| 2026-02-17 | 11.91 | $11.83 | — |
| 2026-02-13 | 11.91 | $11.83 | 211 |
| 2026-02-12 | 11.92 | $11.82 | 201 |
| 2026-02-11 | 11.92 | $11.83 | 200 |
| 2026-02-10 | 11.92 | $11.82 | 318 |
| 2026-02-09 | 11.92 | $11.82 | 942 |
| 2026-02-06 | 11.92 | $12.00 | 3369 |
| 2026-02-05 | 11.90 | $12.00 | 3400 |
| 2026-02-04 | 11.90 | $11.83 | 1000 |
| 2026-02-03 | 11.89 | $11.99 | 200 |
| 2026-02-02 | 11.88 | $12.00 | 16741 |
| 2026-01-30 | 11.87 | $11.87 | 3400 |
| 2026-01-29 | 11.86 | $11.84 | 3900 |
| 2026-01-28 | 11.86 | $11.96 | 8714 |
| 2026-01-27 | 11.85 | $11.82 | 22030 |
| 2026-01-26 | 11.85 | $12.00 | 123 |
| 2026-01-23 | 11.84 | $12.00 | 4037 |
| 2026-01-22 | 11.83 | $11.85 | 3800 |
| 2026-01-21 | 11.82 | $11.99 | 1306 |
| 2026-01-20 | 11.81 | $12.00 | 16900 |
| 2026-01-16 | 11.80 | $11.99 | 2 |
| 2026-01-15 | 11.79 | $11.99 | 17001 |
| 2026-01-14 | 11.78 | $11.80 | 3445 |
| 2026-01-13 | 11.78 | $11.80 | 3448 |
| 2026-01-12 | 11.78 | $11.83 | 5450 |
| 2026-01-09 | 11.77 | $11.77 | 2500 |
| 2026-01-08 | 11.77 | $11.76 | 718 |
| 2026-01-07 | 11.78 | $11.81 | 934300 |
| 2026-01-06 | 11.78 | $11.75 | 87 |
| 2026-01-05 | 11.79 | $11.75 | 5851 |
| 2026-01-02 | 11.79 | $11.75 | — |
| 2025-12-31 | 11.79 | $11.75 | 6200 |
| 2025-12-30 | 11.78 | $11.79 | 15 |
| 2025-12-29 | 11.78 | $11.79 | — |
| 2025-12-26 | 11.77 | $11.79 | 1 |
| 2025-12-24 | 11.77 | $11.79 | 4 |
| 2025-12-23 | 11.77 | $11.79 | 4 |
| 2025-12-22 | 11.76 | $11.79 | 1 |
| 2025-12-19 | 11.75 | $11.79 | 1 |
| 2025-12-18 | 11.74 | $11.79 | — |
| 2025-12-17 | 11.74 | $11.79 | 8 |
| 2025-12-16 | 11.73 | $11.79 | 1287 |
| 2025-12-15 | 11.72 | $11.79 | 1500 |
| 2025-12-12 | 11.71 | $11.68 | 500 |
| 2025-12-11 | 11.71 | $11.69 | 200 |
| 2025-12-10 | 11.71 | $11.76 | 1900 |
| 2025-12-09 | 11.70 | $11.91 | 1700 |
| 2025-12-08 | 11.69 | $11.91 | 2 |
| 2025-12-05 | 11.67 | $11.91 | 5541 |
| 2025-12-04 | 11.66 | $11.70 | 1 |
| 2025-12-03 | 11.65 | $11.70 | — |
| 2025-12-02 | 11.65 | $11.70 | — |
| 2025-12-01 | 11.64 | $11.70 | 510 |
| 2025-11-28 | 11.63 | $11.72 | 1 |
| 2025-11-26 | 11.62 | $11.72 | — |
| 2025-11-25 | 11.61 | $11.72 | 36900 |
| 2025-11-24 | 11.60 | $11.63 | 10 |
| 2025-11-21 | 11.60 | $11.63 | — |
| 2025-11-20 | 11.60 | $11.63 | 18 |
| 2025-11-19 | 11.59 | $11.63 | — |
| 2025-11-18 | 11.59 | $11.63 | 11 |
| 2025-11-17 | 11.59 | $11.63 | 11 |
| 2025-11-14 | 11.59 | $11.63 | — |
| 2025-11-13 | 11.59 | $11.63 | 3 |
| 2025-11-12 | 11.59 | $11.63 | 1 |
| 2025-11-11 | 11.59 | $11.63 | 3 |
| 2025-11-10 | 11.59 | $11.63 | 537 |
| 2025-11-07 | 11.59 | $11.63 | 537 |
| 2025-11-06 | 11.58 | $11.63 | 539 |
| 2025-11-05 | 11.58 | $11.57 | 722 |
| 2025-11-04 | 11.58 | $11.58 | 9300 |
| 2025-11-03 | 11.59 | $11.63 | 1600 |
| 2025-10-31 | 11.58 | $11.51 | 1 |
| 2025-10-30 | 11.59 | $11.51 | — |
| 2025-10-29 | 11.59 | $11.51 | 111 |
| 2025-10-28 | 11.60 | $11.57 | 1 |
| 2025-10-27 | 11.59 | $11.57 | 2 |
| 2025-10-24 | 11.60 | $11.57 | 2 |
| 2025-10-23 | 11.61 | $11.57 | 1192 |
| 2025-10-22 | 11.62 | $11.57 | 1 |
| 2025-10-21 | 11.62 | $11.57 | 507 |
| 2025-10-20 | 11.62 | $11.58 | 2911 |
| 2025-10-17 | 11.62 | $11.65 | 351 |
| 2025-10-16 | 11.62 | $11.62 | 25402 |
| 2025-10-15 | 11.62 | $11.64 | 8 |
| 2025-10-14 | 11.62 | $11.64 | 428 |
| 2025-10-13 | 11.61 | $11.60 | 508 |
| 2025-10-10 | 11.61 | $11.60 | 3 |
| 2025-10-09 | 11.61 | $11.60 | 1 |
| 2025-10-08 | 11.61 | $11.60 | 3 |
| 2025-10-07 | 11.61 | $11.60 | 3 |
| 2025-10-06 | 11.60 | $11.60 | 5 |
| 2025-10-03 | 11.60 | $11.60 | 1192 |
| 2025-10-02 | 11.60 | $11.60 | 32 |
| 2025-10-01 | 11.60 | $11.60 | 1812 |
| 2025-09-30 | 11.60 | $11.51 | 300 |
| 2025-09-29 | 11.61 | $11.77 | 1430 |
| 2025-09-26 | 11.60 | $11.69 | 623 |
| 2025-09-25 | 11.59 | $11.69 | 25 |
| 2025-09-24 | 11.59 | $11.69 | 1627 |
| 2025-09-23 | 11.58 | $11.59 | 1267 |
| 2025-09-22 | 11.58 | $11.59 | 1271 |
| 2025-09-19 | 11.57 | $11.59 | 657 |
| 2025-09-18 | 11.57 | $11.59 | 26323 |
| 2025-09-17 | 11.56 | $11.58 | 2300 |
| 2025-09-16 | 11.56 | $11.58 | 7120 |
| 2025-09-15 | 11.55 | $11.52 | 800 |
| 2025-09-12 | 11.55 | $11.57 | — |
| 2025-09-11 | 11.54 | $11.57 | 1210 |
| 2025-09-10 | 11.54 | $11.57 | 3 |
| 2025-09-09 | 11.53 | $11.57 | — |
| 2025-09-08 | 11.52 | $11.57 | — |
| 2025-09-05 | 11.52 | $11.57 | 38957 |
| 2025-09-04 | 11.51 | $11.57 | 16502 |
| 2025-09-03 | 11.51 | $11.62 | 720 |
| 2025-09-02 | 11.50 | $11.62 | 620 |
| 2025-08-29 | 11.49 | $11.62 | 1207 |
| 2025-08-28 | 11.48 | $11.62 | 1318 |
| 2025-08-27 | 11.48 | $11.62 | 200 |
| 2025-08-26 | 11.47 | $11.50 | 1212 |
| 2025-08-25 | 11.47 | $11.50 | 46 |
| 2025-08-22 | 11.47 | $11.50 | 1823 |
| 2025-08-21 | 11.47 | $11.50 | 9810 |
| 2025-08-20 | 11.46 | $11.51 | 1703 |
| 2025-08-19 | 11.46 | $11.45 | 1 |
| 2025-08-18 | 11.46 | $11.45 | 1241 |
| 2025-08-15 | 11.47 | $11.45 | 3040 |
| 2025-08-14 | 11.47 | $11.45 | 4800 |
| 2025-08-13 | 11.47 | $11.45 | — |
| 2025-08-12 | 11.47 | $11.45 | 3 |
| 2025-08-11 | 11.46 | $11.45 | — |
| 2025-08-08 | 11.46 | $11.45 | — |
| 2025-08-07 | 11.46 | $11.45 | 1276 |
| 2025-08-06 | 11.46 | $11.45 | 1301 |
| 2025-08-05 | 11.45 | $11.45 | 3323 |
| 2025-08-04 | 11.45 | $11.45 | 3323 |
| 2025-08-01 | 11.45 | $11.48 | 69619 |
| 2025-07-31 | 11.45 | $11.50 | 1207 |
| 2025-07-30 | 11.44 | $11.49 | — |
| 2025-07-29 | 11.43 | $11.49 | — |
| 2025-07-28 | 11.43 | $11.49 | — |
| 2025-07-25 | 11.42 | $11.49 | 142628 |
| 2025-07-24 | 11.42 | $11.37 | 1401 |
| 2025-07-23 | 11.42 | $11.50 | — |
| 2025-07-22 | 11.41 | $11.50 | 1746 |
| 2025-07-21 | 11.40 | $11.54 | — |
| 2025-07-18 | 11.39 | $11.54 | 700 |
| 2025-07-17 | 11.38 | $11.39 | 3 |
| 2025-07-16 | 11.37 | $11.39 | 30900 |
| 2025-07-15 | 11.37 | $11.39 | 538 |
| 2025-07-14 | 11.36 | $11.40 | 86 |
| 2025-07-11 | 11.36 | $11.40 | 4336 |
| 2025-07-10 | 11.35 | $11.40 | — |
| 2025-07-09 | 11.35 | $11.40 | 30402 |
| 2025-07-08 | 11.34 | $11.42 | 1 |
| 2025-07-07 | 11.34 | $11.42 | 2117 |
| 2025-07-03 | 11.33 | $11.39 | 300 |
| 2025-07-02 | 11.33 | $11.33 | 525 |
| 2025-07-01 | 11.32 | $11.39 | 2700 |
| 2025-06-30 | 11.32 | $11.37 | 800 |
| 2025-06-27 | 11.32 | $11.37 | 5300 |
| 2025-06-26 | 11.31 | $11.39 | 2005 |
| 2025-06-25 | 11.31 | $11.37 | 1211 |
| 2025-06-24 | 11.31 | $11.38 | 8409 |
| 2025-06-23 | 11.31 | $11.32 | 1 |
| 2025-06-20 | 11.30 | $11.32 | 3 |
| 2025-06-18 | 11.30 | $11.32 | 1 |
| 2025-06-17 | 11.30 | $11.32 | 1 |
| 2025-06-16 | 11.30 | $11.32 | 11700 |
| 2025-06-13 | 11.30 | $11.25 | 6742 |
| 2025-06-12 | 11.30 | $11.26 | 11 |
| 2025-06-11 | 11.30 | $11.26 | 409 |
| 2025-06-10 | 11.31 | $11.30 | 230 |
| 2025-06-09 | 11.31 | $11.31 | 1 |
| 2025-06-06 | 11.31 | $11.31 | 65 |
| 2025-06-05 | 11.31 | $11.31 | 33 |
| 2025-06-04 | 11.31 | $11.31 | 71 |
| 2025-06-03 | 11.31 | $11.31 | 1 |
| 2025-06-02 | 11.31 | $11.31 | 5 |
| 2025-05-30 | 11.31 | $11.31 | 1 |
| 2025-05-29 | 11.31 | $11.31 | 3427 |
| 2025-05-28 | 11.31 | $11.33 | 1003 |
| 2025-05-27 | 11.30 | $11.31 | — |
| 2025-05-23 | 11.30 | $11.31 | 75006 |
| 2025-05-22 | 11.30 | $11.30 | 1283 |
| 2025-05-21 | 11.30 | $11.30 | 1600 |
| 2025-05-20 | 11.30 | $11.32 | 3100 |
| 2025-05-19 | 11.29 | $11.30 | 1944 |
| 2025-05-16 | 11.29 | $11.29 | — |
| 2025-05-15 | 11.29 | $11.29 | — |
| 2025-05-14 | 11.29 | $11.29 | 11500 |
| 2025-05-13 | 11.28 | $11.29 | 302 |
| 2025-05-12 | 11.28 | $11.29 | 4536 |
| 2025-05-09 | 11.28 | $11.32 | — |
| 2025-05-08 | 11.27 | $11.32 | 719 |
| 2025-05-07 | 11.27 | $11.32 | 3900 |
| 2025-05-06 | 11.26 | $11.32 | 2000 |
| 2025-05-05 | 11.26 | $11.33 | 210 |
| 2025-05-02 | 11.25 | $11.27 | 1800 |
| 2025-05-01 | 11.25 | $11.32 | 1 |
| 2025-04-30 | 11.24 | $11.32 | 426 |
| 2025-04-29 | 11.24 | $11.25 | 601 |
| 2025-04-28 | 11.24 | $11.28 | 219 |
| 2025-04-25 | 11.23 | $11.26 | 10300 |
| 2025-04-24 | 11.23 | $11.26 | — |
| 2025-04-23 | 11.23 | $11.26 | 30 |
| 2025-04-22 | 11.23 | $11.26 | 313313 |
| 2025-04-21 | 11.22 | $11.25 | — |
| 2025-04-17 | 11.22 | $11.25 | — |
| 2025-04-16 | 11.22 | $11.25 | 5100 |
| 2025-04-15 | 11.21 | $11.24 | — |
| 2025-04-14 | 11.21 | $11.24 | — |
| 2025-04-11 | 11.21 | $11.24 | 200 |
| 2025-04-10 | 11.20 | $11.22 | 431 |
| 2025-04-09 | 11.20 | $11.22 | — |
| 2025-04-08 | 11.20 | $11.22 | — |
| 2025-04-07 | 11.20 | $11.22 | — |
| 2025-04-04 | 11.20 | $11.22 | 311 |
| 2025-04-03 | 11.19 | $11.19 | — |
| 2025-04-02 | 11.19 | $11.19 | 801 |
| 2025-04-01 | 11.19 | $11.20 | 1302 |
| 2025-03-31 | 11.19 | $11.23 | 200 |
| 2025-03-28 | 11.19 | $11.24 | — |
| 2025-03-27 | 11.18 | $11.24 | 4681 |
| 2025-03-26 | 11.18 | $11.20 | — |
| 2025-03-25 | 11.17 | $11.20 | — |
| 2025-03-24 | 11.17 | $11.20 | 11 |
| 2025-03-21 | 11.17 | $11.20 | 226 |
| 2025-03-20 | 11.16 | $11.18 | — |
| 2025-03-19 | 11.16 | $11.18 | 2649 |
| 2025-03-18 | 11.16 | $11.18 | — |
| 2025-03-17 | 11.16 | $11.18 | 119 |
| 2025-03-14 | 11.15 | $11.18 | 147 |
| 2025-03-13 | 11.15 | $11.18 | — |
| 2025-03-12 | 11.15 | $11.18 | 154600 |
| 2025-03-11 | 11.14 | $11.19 | — |
| 2025-03-10 | 11.14 | $11.19 | 141800 |
| 2025-03-07 | 11.13 | $11.15 | 1 |
| 2025-03-06 | 11.13 | $11.15 | 200 |
| 2025-03-05 | 11.13 | $11.17 | — |
| 2025-03-04 | 11.13 | $11.17 | 1805 |
| 2025-03-03 | 11.12 | $11.16 | — |
| 2025-02-28 | 11.12 | $11.16 | 931 |
| 2025-02-27 | 11.12 | $11.15 | 125 |
| 2025-02-26 | 11.11 | $11.14 | 13954 |
| 2025-02-25 | 11.11 | $11.13 | — |
| 2025-02-24 | 11.11 | $11.13 | — |
| 2025-02-21 | 11.10 | $11.13 | — |
| 2025-02-20 | 11.10 | $11.13 | 500 |
| 2025-02-19 | 11.09 | $11.10 | 7600 |
| 2025-02-18 | 11.09 | $11.14 | 1307 |
| 2025-02-14 | 11.08 | $11.13 | 12300 |
| 2025-02-13 | 11.08 | $11.12 | 8400 |
| 2025-02-12 | 11.07 | $11.11 | — |
| 2025-02-11 | 11.07 | $11.11 | — |
| 2025-02-10 | 11.06 | $11.11 | 26600 |
| 2025-02-07 | 11.05 | $11.10 | 1606 |
| 2025-02-06 | 11.05 | $11.11 | 1109 |
| 2025-02-05 | 11.04 | $11.10 | 9010 |
| 2025-02-04 | 11.04 | $11.10 | 1739 |
| 2025-02-03 | 11.03 | $11.10 | 14600 |
| 2025-01-31 | 11.03 | $11.10 | 1537 |
| 2025-01-30 | 11.02 | $11.08 | — |
| 2025-01-29 | 11.02 | $11.08 | 3507 |
| 2025-01-28 | 11.01 | $11.08 | 35032 |
| 2025-01-27 | 11.00 | $11.08 | 14342 |
| 2025-01-24 | 11.00 | $11.06 | 10600 |
| 2025-01-23 | 10.99 | $11.03 | 300 |
| 2025-01-22 | 10.99 | $11.02 | 13819 |
| 2025-01-21 | 10.98 | $11.02 | 2402 |
| 2025-01-17 | 10.98 | $11.02 | 106 |
| 2025-01-16 | 10.98 | $11.00 | 5 |
| 2025-01-15 | 10.97 | $11.00 | — |
| 2025-01-14 | 10.97 | $11.00 | — |
| 2025-01-13 | 10.97 | $11.00 | — |
| 2025-01-10 | 10.96 | $11.00 | 300 |
| 2025-01-08 | 10.96 | $11.00 | — |
| 2025-01-07 | 10.95 | $11.00 | 142 |
| 2025-01-06 | 10.95 | $11.00 | 200 |
| 2025-01-03 | 10.94 | $10.98 | 1400 |
| 2025-01-02 | 10.94 | $10.99 | 299642 |
| 2024-12-31 | 10.94 | $10.98 | 921 |
| 2024-12-30 | 10.93 | $10.99 | 696 |
| 2024-12-27 | 10.93 | $10.97 | 1800 |
| 2024-12-26 | 10.92 | $10.95 | — |
| 2024-12-24 | 10.92 | $10.95 | — |
| 2024-12-23 | 10.92 | $10.95 | — |
| 2024-12-20 | 10.91 | $10.95 | 22713 |
| 2024-12-19 | 10.91 | $10.94 | — |
| 2024-12-18 | 10.90 | $10.94 | — |
| 2024-12-17 | 10.90 | $10.94 | 5759 |
| 2024-12-16 | 10.90 | $10.94 | — |
| 2024-12-13 | 10.89 | $10.94 | 500 |
| 2024-12-12 | 10.89 | $10.93 | 601 |
| 2024-12-11 | 10.89 | $10.91 | — |
| 2024-12-10 | 10.89 | $10.91 | — |
| 2024-12-09 | 10.88 | $10.91 | — |
| 2024-12-06 | 10.88 | $10.91 | — |
| 2024-12-05 | 10.88 | $10.91 | — |
| 2024-12-04 | 10.88 | $10.91 | — |
| 2024-12-03 | 10.87 | $10.91 | 17133 |
| 2024-12-02 | 10.87 | $10.90 | — |
| 2024-11-29 | 10.87 | $10.90 | 2043 |
| 2024-11-27 | 10.87 | $10.87 | — |
| 2024-11-26 | 10.87 | $10.87 | 5833 |
| 2024-11-25 | 10.87 | $10.87 | — |
| 2024-11-22 | 10.87 | $10.87 | — |
| 2024-11-21 | 10.87 | $10.87 | 9700 |
| 2024-11-20 | 10.86 | $10.87 | 104927 |
| 2024-11-19 | 10.86 | $10.88 | 100004 |
| 2024-11-18 | 10.85 | $10.87 | 1100 |
| 2024-11-15 | 10.84 | $10.87 | — |
| 2024-11-14 | 10.84 | $10.87 | — |
| 2024-11-13 | 10.84 | $10.87 | — |
| 2024-11-12 | 10.83 | $10.87 | 86400 |
| 2024-11-11 | 10.83 | $10.87 | 3839 |
| 2024-11-08 | 10.82 | $10.87 | 1400 |
| 2024-11-07 | 10.82 | $10.86 | 3600 |
| 2024-11-06 | 10.81 | $10.87 | 34000 |
| 2024-11-05 | 10.81 | $10.86 | 144488 |
| 2024-11-04 | 10.80 | $10.86 | 54408 |
| 2024-11-01 | 10.80 | $10.87 | 29002 |
| 2024-10-31 | 10.79 | $10.86 | 25700 |
| 2024-10-30 | 10.79 | $10.89 | 3518 |
| 2024-10-29 | 10.78 | $10.88 | 3204 |
| 2024-10-28 | 10.78 | $10.84 | 509 |
| 2024-10-25 | 10.77 | $10.80 | 10000 |
| 2024-10-24 | 10.77 | $10.77 | — |
| 2024-10-23 | 10.77 | $10.77 | 19900 |
| 2024-10-22 | 10.77 | $10.77 | — |
| 2024-10-21 | 10.76 | $10.77 | 356100 |
| 2024-10-18 | 10.76 | $10.77 | 25211 |
| 2024-10-17 | 10.76 | $10.79 | 463900 |
| 2024-10-16 | 10.76 | $10.77 | 9222 |
| 2024-10-15 | 10.75 | $10.77 | 12046 |
| 2024-10-14 | 10.75 | $10.77 | — |
| 2024-10-11 | 10.75 | $10.77 | 5100 |
| 2024-10-10 | 10.75 | $10.80 | 300 |
| 2024-10-09 | 10.74 | $10.79 | 256041 |
| 2024-10-08 | 10.74 | $10.77 | 17900 |
| 2024-10-07 | 10.74 | $10.76 | 51316 |
| 2024-10-04 | 10.74 | $10.76 | 603 |
| 2024-10-03 | 10.73 | $10.76 | 48843 |
| 2024-10-02 | 10.73 | $10.76 | 201 |
| 2024-10-01 | 10.73 | $10.76 | 1102 |
| 2024-09-30 | 10.72 | $10.76 | 2513 |
| 2024-09-27 | 10.72 | $10.75 | 51601 |
| 2024-09-26 | 10.72 | $10.75 | 868500 |
| 2024-09-25 | 10.71 | $10.74 | 51600 |
| 2024-09-24 | 10.71 | $10.72 | 640 |
| 2024-09-23 | 10.71 | $10.73 | 1228 |
| 2024-09-20 | 10.71 | $10.73 | 101100 |
| 2024-09-19 | 10.70 | $10.73 | 365700 |
| 2024-09-18 | 10.70 | $10.71 | 203 |
| 2024-09-17 | 10.70 | $10.73 | — |
| 2024-09-16 | 10.70 | $10.73 | 100012 |
| 2024-09-13 | 10.69 | $10.72 | 237800 |
| 2024-09-12 | 10.69 | $10.72 | 77009 |
| 2024-09-11 | 10.69 | $10.71 | 80746 |
| 2024-09-10 | 10.69 | $10.72 | 3818 |
| 2024-09-09 | 10.68 | $10.72 | 25828 |
| 2024-09-06 | 10.68 | $10.71 | 4968 |
| 2024-09-05 | 10.68 | $10.71 | 1.7M |
| 2024-09-04 | 10.68 | $10.70 | — |
| 2024-09-03 | 10.68 | $10.70 | 654400 |
| 2024-08-30 | 10.68 | $10.68 | — |
| 2024-08-29 | 10.68 | $10.68 | 832 |
| 2024-08-28 | 10.68 | $10.67 | 2834 |
| 2024-08-27 | 10.68 | $10.68 | 1700 |
| 2024-08-26 | 10.68 | $10.69 | 50000 |
| 2024-08-23 | 10.68 | $10.68 | 6625 |
| 2024-08-22 | 10.68 | $10.67 | 2000 |
| 2024-08-21 | 10.67 | $10.67 | — |
| 2024-08-20 | 10.67 | $10.67 | 50500 |
| 2024-08-19 | 10.67 | $10.67 | 15700 |
| 2024-08-16 | 10.67 | $10.67 | 7818 |
| 2024-08-15 | 10.67 | $10.67 | 10300 |
| 2024-08-14 | 10.66 | $10.68 | 22626 |
| 2024-08-13 | 10.66 | $10.67 | 6300 |
| 2024-08-12 | 10.66 | $10.67 | 109112 |
| 2024-08-09 | 10.65 | $10.67 | 16216 |
| 2024-08-08 | 10.65 | $10.68 | — |
| 2024-08-07 | 10.65 | $10.68 | — |
| 2024-08-06 | 10.65 | $10.68 | 160506 |
| 2024-08-05 | 10.64 | $10.68 | 5811 |
| 2024-08-02 | 10.64 | $10.70 | 1900 |
| 2024-08-01 | 10.63 | $10.69 | 1230 |
| 2024-07-31 | 10.63 | $10.68 | 24043 |
| 2024-07-30 | 10.62 | $10.70 | 20600 |
| 2024-07-29 | 10.62 | $10.65 | 200 |
| 2024-07-26 | 10.61 | $10.65 | 57423 |
| 2024-07-25 | 10.61 | $10.63 | 780700 |
| 2024-07-24 | 10.61 | $10.63 | — |
| 2024-07-23 | 10.61 | $10.63 | 1600 |
| 2024-07-22 | 10.60 | $10.64 | 1012 |
| 2024-07-19 | 10.60 | $10.62 | — |
| 2024-07-18 | 10.60 | $10.62 | 147344 |
| 2024-07-17 | 10.59 | $10.62 | 52717 |
| 2024-07-16 | 10.59 | $10.62 | 61380 |
| 2024-07-15 | 10.59 | $10.62 | — |
| 2024-07-12 | 10.58 | $10.62 | 3101 |
| 2024-07-11 | 10.58 | $10.61 | 101804 |
| 2024-07-10 | 10.58 | $10.61 | — |
| 2024-07-09 | 10.58 | $10.61 | — |
| 2024-07-08 | 10.58 | $10.61 | 1056 |
| 2024-07-05 | 10.57 | $10.60 | 6258 |
| 2024-07-03 | 10.57 | $10.59 | — |
| 2024-07-02 | 10.57 | $10.59 | 5133 |
| 2024-07-01 | 10.57 | $10.58 | — |
| 2024-06-28 | 10.57 | $10.58 | 467 |
| 2024-06-27 | 10.57 | $10.59 | 456 |
| 2024-06-26 | 10.56 | $10.58 | — |
| 2024-06-25 | 10.56 | $10.58 | 87944 |
| 2024-06-24 | 10.56 | $10.56 | — |
| 2024-06-21 | 10.56 | $10.56 | 656 |
| 2024-06-20 | 10.56 | $10.56 | 16406 |
| 2024-06-18 | 10.56 | $10.57 | 10830 |
| 2024-06-17 | 10.56 | $10.56 | 281947 |
| 2024-06-14 | 10.56 | $10.57 | 12285 |
| 2024-06-13 | 10.56 | $10.57 | 1375 |
| 2024-06-12 | 10.55 | $10.57 | — |
| 2024-06-11 | 10.55 | $10.57 | 239363 |
| 2024-06-10 | 10.55 | $10.56 | 105015 |
| 2024-06-07 | 10.55 | $10.57 | 1481 |
| 2024-06-06 | 10.55 | $10.57 | 1.3M |
| 2024-06-05 | 10.54 | $10.56 | 996 |
| 2024-06-04 | 10.54 | $10.56 | 48933 |
| 2024-06-03 | 10.54 | $10.56 | 299 |
| 2024-05-31 | 10.53 | $10.56 | 47284 |
| 2024-05-30 | 10.53 | $10.55 | 30642 |
| 2024-05-29 | 10.53 | $10.56 | 102346 |
| 2024-05-28 | 10.53 | $10.55 | 1.4M |
| 2024-05-24 | 10.52 | $10.54 | 2635 |
| 2024-05-23 | 10.52 | $10.55 | 5178 |
| 2024-05-22 | 10.52 | $10.55 | 4025 |
| 2024-05-21 | 10.52 | $10.55 | 7599 |
| 2024-05-20 | 10.52 | $10.54 | — |
| 2024-05-17 | 10.51 | $10.54 | — |
| 2024-05-16 | 10.51 | $10.54 | 251266 |
| 2024-05-15 | 10.51 | $10.54 | — |
| 2024-05-14 | 10.51 | $10.54 | 11545 |
| 2024-05-13 | 10.50 | $10.52 | 2097 |
| 2024-05-10 | 10.50 | $10.52 | 164 |
| 2024-05-09 | 10.50 | $10.53 | 3713 |
| 2024-05-08 | 10.50 | $10.50 | 948 |
| 2024-05-07 | 10.50 | $10.52 | 17016 |
| 2024-05-06 | 10.49 | $10.47 | 6530 |
| 2024-05-03 | 10.50 | $10.52 | 2211 |
| 2024-05-02 | 10.49 | $10.50 | — |
| 2024-05-01 | 10.49 | $10.50 | 1743 |
| 2024-04-30 | 10.49 | $10.51 | 54828 |
| 2024-04-29 | 10.49 | $10.51 | 2889 |
| 2024-04-26 | 10.49 | $10.50 | 271 |
| 2024-04-25 | 10.48 | $10.50 | 14079 |
| 2024-04-24 | 10.48 | $10.50 | 2642 |
| 2024-04-23 | 10.48 | $10.50 | 1053 |
| 2024-04-22 | 10.48 | $10.50 | 4861 |
| 2024-04-19 | 10.48 | $10.50 | 2448 |
| 2024-04-18 | 10.47 | $10.50 | 343 |
| 2024-04-17 | 10.47 | $10.48 | 7026 |
| 2024-04-16 | 10.47 | $10.49 | 22772 |
| 2024-04-15 | 10.47 | $10.47 | 4865 |
| 2024-04-12 | 10.47 | $10.49 | 75147 |
| 2024-04-11 | 10.46 | $10.49 | 215 |
| 2024-04-10 | 10.46 | $10.47 | 16562 |
| 2024-04-09 | 10.46 | $10.50 | 3811 |
| 2024-04-08 | 10.46 | $10.50 | 1638 |
| 2024-04-05 | 10.45 | $10.46 | 24017 |
| 2024-04-04 | 10.45 | $10.47 | — |
| 2024-04-03 | 10.45 | $10.47 | 62861 |
| 2024-04-02 | 10.45 | $10.47 | 16077 |
| 2024-04-01 | 10.45 | $10.47 | 13188 |
| 2024-03-28 | 10.44 | $10.45 | 2365 |
| 2024-03-27 | 10.44 | $10.46 | 2046 |
| 2024-03-26 | 10.44 | $10.46 | 24023 |
| 2024-03-25 | 10.44 | $10.47 | 750 |
| 2024-03-22 | 10.43 | $10.46 | 38344 |
| 2024-03-21 | 10.43 | $10.45 | 31303 |
| 2024-03-20 | 10.43 | $10.45 | 151775 |
| 2024-03-19 | 10.42 | $10.46 | 13139 |
| 2024-03-18 | 10.42 | $10.45 | 6257 |
| 2024-03-15 | 10.42 | $10.44 | 25352 |
| 2024-03-14 | 10.41 | $10.45 | 7130 |
| 2024-03-13 | 10.41 | $10.44 | 1343 |
| 2024-03-12 | 10.41 | $10.43 | 26440 |
| 2024-03-11 | 10.41 | $10.44 | 111089 |
| 2024-03-08 | 10.40 | $10.43 | 589 |
| 2024-03-07 | 10.40 | $10.43 | 17671 |
| 2024-03-06 | 10.40 | $10.44 | 129089 |
| 2024-03-05 | 10.40 | $10.44 | 301278 |
| 2024-03-04 | 10.40 | $10.43 | 7614 |
| 2024-03-01 | 10.39 | $10.40 | — |
| 2024-02-29 | 10.39 | $10.40 | 4691 |
| 2024-02-28 | 10.39 | $10.42 | 4916 |
| 2024-02-27 | 10.39 | $10.42 | 318440 |
| 2024-02-26 | 10.39 | $10.39 | 32396 |
| 2024-02-23 | 10.39 | $10.40 | 388383 |
| 2024-02-22 | 10.39 | $10.38 | 13500 |
| 2024-02-21 | 10.39 | $10.38 | 1074 |
| 2024-02-20 | 10.39 | $10.38 | 15494 |
| 2024-02-16 | 10.39 | $10.39 | 1012 |
| 2024-02-15 | 10.39 | $10.39 | 239 |
| 2024-02-14 | 10.39 | $10.40 | 1894 |
| 2024-02-13 | 10.39 | $10.40 | 1841 |
| 2024-02-12 | 10.38 | $10.38 | — |
| 2024-02-09 | 10.38 | $10.38 | 948766 |
| 2024-02-08 | 10.38 | $10.37 | 385224 |
| 2024-02-07 | 10.38 | $10.40 | 13691 |
| 2024-02-06 | 10.38 | $10.40 | 6714 |
| 2024-02-05 | 10.38 | $10.40 | 10775 |
| 2024-02-02 | 10.38 | $10.39 | — |
| 2024-02-01 | 10.37 | $10.39 | 301000 |
| 2024-01-31 | 10.37 | $10.39 | 2556 |
| 2024-01-30 | 10.37 | $10.39 | 15019 |
| 2024-01-29 | 10.37 | $10.40 | 20262 |
| 2024-01-26 | 10.36 | $10.39 | — |
| 2024-01-25 | 10.36 | $10.39 | 382121 |
| 2024-01-24 | 10.36 | $10.38 | 909235 |
| 2024-01-23 | 10.36 | $10.38 | 1671 |
| 2024-01-22 | 10.36 | $10.38 | 11849 |
| 2024-01-19 | 10.35 | $10.37 | 750 |
| 2024-01-18 | 10.35 | $10.37 | 3893 |
| 2024-01-17 | 10.35 | $10.37 | 389 |
| 2024-01-16 | 10.35 | $10.38 | 128 |
| 2024-01-12 | 10.34 | $10.36 | — |
| 2024-01-11 | 10.34 | $10.36 | — |
| 2024-01-10 | 10.34 | $10.36 | 539 |
| 2024-01-09 | 10.34 | $10.36 | 193 |
| 2024-01-08 | 10.34 | $10.36 | 55473 |
| 2024-01-05 | 10.33 | $10.35 | 20036 |
| 2024-01-04 | 10.33 | $10.37 | 323 |
| 2024-01-03 | 10.33 | $10.35 | 10090 |
| 2024-01-02 | 10.33 | $10.35 | 3146 |
| 2023-12-29 | 10.33 | $10.33 | — |
| 2023-12-28 | 10.33 | $10.33 | 20058 |
| 2023-12-27 | 10.33 | $10.34 | 8015 |
| 2023-12-26 | 10.32 | $10.34 | — |
| 2023-12-22 | 10.32 | $10.34 | — |
| 2023-12-21 | 10.32 | $10.34 | — |
| 2023-12-20 | 10.32 | $10.34 | — |
| 2023-12-19 | 10.31 | $10.34 | 12113 |
| 2023-12-18 | 10.31 | $10.33 | 590 |
| 2023-12-15 | 10.31 | $10.32 | 87988 |
| 2023-12-14 | 10.31 | $10.32 | 120278 |
| 2023-12-13 | 10.30 | $10.32 | 16206 |
| 2023-12-12 | 10.30 | $10.33 | 85130 |
| 2023-12-11 | 10.30 | $10.32 | 5688 |
| 2023-12-08 | 10.30 | $10.32 | 7532 |
| 2023-12-07 | 10.29 | $10.32 | 335965 |
| 2023-12-06 | 10.29 | $10.31 | 58661 |
| 2023-12-05 | 10.29 | $10.32 | 102 |
| 2023-12-04 | 10.28 | $10.31 | 24847 |
| 2023-12-01 | 10.28 | $10.32 | 643 |
| 2023-11-30 | 10.28 | $10.32 | 187192 |
| 2023-11-29 | 10.27 | $10.31 | 44409 |
| 2023-11-28 | 10.27 | $10.30 | 61665 |
| 2023-11-27 | 10.27 | $10.29 | 100 |
| 2023-11-24 | 10.27 | $10.29 | — |
| 2023-11-22 | 10.26 | $10.29 | 6632 |
| 2023-11-21 | 10.26 | $10.28 | 3347 |
| 2023-11-20 | 10.26 | $10.29 | 300 |
| 2023-11-17 | 10.26 | $10.29 | 30552 |
| 2023-11-16 | 10.25 | $10.27 | 1005 |
| 2023-11-15 | 10.25 | $10.28 | 10924 |
| 2023-11-14 | 10.25 | $10.27 | — |
| 2023-11-13 | 10.25 | $10.27 | — |
| 2023-11-10 | 10.24 | $10.27 | — |
| 2023-11-09 | 10.24 | $10.27 | 2201 |
| 2023-11-08 | 10.24 | $10.26 | 57502 |
| 2023-11-07 | 10.24 | $10.26 | 200 |
| 2023-11-06 | 10.24 | $10.26 | 51056 |
| 2023-11-03 | 10.23 | $10.25 | 37437 |
| 2023-11-02 | 10.24 | $10.26 | 79841 |
| 2023-11-01 | 10.24 | $10.25 | 189875 |
| 2023-10-31 | 10.23 | $10.25 | 66136 |
| 2023-10-30 | 10.23 | $10.25 | 44567 |
| 2023-10-27 | 10.23 | $10.26 | 4144 |
| 2023-10-26 | 10.22 | $10.23 | 445 |
| 2023-10-25 | 10.22 | $10.23 | 209 |
| 2023-10-24 | 10.22 | $10.27 | 2156 |
| 2023-10-23 | 10.21 | $10.23 | 2762 |
| 2023-10-20 | 10.21 | $10.22 | 834 |
| 2023-10-19 | 10.21 | $10.22 | — |
| 2023-10-18 | 10.20 | $10.22 | 3878 |
| 2023-10-17 | 10.20 | $10.22 | 23266 |
| 2023-10-16 | 10.20 | $10.22 | 26476 |
| 2023-10-13 | 10.20 | $10.22 | 1030 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
12.29
2026-07-17
Close Price
$12.34
Vol: 7
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
10.20
Average
11.13
Maximum
12.29
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.29 | $12.34 | 7 |
| 2026-07-16 | 12.28 | $12.34 | 530 |
| 2026-07-15 | 12.28 | $12.32 | 2937 |
| 2026-07-14 | 12.27 | $12.25 | 3 |
| 2026-07-13 | 12.28 | $12.25 | 22 |
| 2026-07-10 | 12.28 | $12.25 | 3 |
| 2026-07-09 | 12.28 | $12.25 | 3 |
| 2026-07-08 | 12.28 | $12.25 | 2700 |
| 2026-07-07 | 12.29 | $12.40 | 2927 |
| 2026-07-06 | 12.28 | $12.40 | 17 |
| 2026-07-02 | 12.26 | $12.40 | — |
| 2026-07-01 | 12.25 | $12.40 | 3 |
| 2026-06-30 | 12.23 | $12.40 | 200 |
| 2026-06-29 | 12.22 | $12.32 | 200 |
| 2026-06-26 | 12.20 | $12.18 | 32 |
| 2026-06-25 | 12.21 | $12.18 | 410 |
| 2026-06-24 | 12.21 | $12.20 | 1 |
| 2026-06-23 | 12.21 | $12.20 | — |
| 2026-06-22 | 12.21 | $12.20 | 77 |
| 2026-06-18 | 12.21 | $12.20 | 43913 |
| 2026-06-17 | 12.21 | $12.20 | 1 |
| 2026-06-16 | 12.22 | $12.20 | 82 |
| 2026-06-15 | 12.22 | $12.20 | 614 |
| 2026-06-12 | 12.22 | $12.19 | — |
| 2026-06-11 | 12.22 | $12.19 | 1 |
| 2026-06-10 | 12.23 | $12.19 | 218 |
| 2026-06-09 | 12.23 | $12.20 | 3 |
| 2026-06-08 | 12.23 | $12.20 | 25 |
| 2026-06-05 | 12.24 | $12.20 | — |
| 2026-06-04 | 12.24 | $12.20 | — |
| 2026-06-03 | 12.25 | $12.20 | 12300 |
| 2026-06-02 | 12.25 | $12.20 | 2126 |
| 2026-06-01 | 12.26 | $12.20 | 17500 |
| 2026-05-29 | 12.26 | $12.26 | — |
| 2026-05-28 | 12.26 | $12.26 | 13712 |
| 2026-05-27 | 12.26 | $12.30 | — |
| 2026-05-26 | 12.26 | $12.30 | 5549 |
| 2026-05-22 | 12.25 | $12.35 | 44 |
| 2026-05-21 | 12.24 | $12.35 | 1 |
| 2026-05-20 | 12.23 | $12.35 | 6 |
| 2026-05-19 | 12.22 | $12.35 | 1308 |
| 2026-05-18 | 12.20 | $12.35 | 1400 |
| 2026-05-15 | 12.19 | $12.46 | 8 |
| 2026-05-14 | 12.16 | $12.46 | — |
| 2026-05-13 | 12.13 | $12.46 | — |
| 2026-05-12 | 12.09 | $12.46 | 400 |
| 2026-05-11 | 12.06 | $12.08 | 1 |
| 2026-05-08 | 12.05 | $12.08 | 1 |
| 2026-05-07 | 12.05 | $12.08 | 6 |
| 2026-05-06 | 12.05 | $12.08 | 1 |
| 2026-05-05 | 12.04 | $12.08 | 124 |
| 2026-05-04 | 12.04 | $12.06 | 2 |
| 2026-05-01 | 12.04 | $12.06 | 28 |
| 2026-04-30 | 12.04 | $12.06 | 1 |
| 2026-04-29 | 12.03 | $12.06 | 1 |
| 2026-04-28 | 12.03 | $12.06 | 3 |
| 2026-04-27 | 12.03 | $12.06 | 0 |
| 2026-04-24 | 12.02 | $12.06 | 1 |
| 2026-04-23 | 12.02 | $12.06 | — |
| 2026-04-22 | 12.01 | $12.06 | 303 |
| 2026-04-21 | 12.01 | $12.08 | 143 |
| 2026-04-20 | 12.00 | $12.08 | 112 |
| 2026-04-17 | 11.99 | $12.02 | — |
| 2026-04-16 | 11.99 | $12.02 | 20 |
| 2026-04-15 | 11.99 | $12.02 | 126 |
| 2026-04-14 | 11.99 | $12.00 | 18 |
| 2026-04-13 | 11.98 | $12.00 | 3 |
| 2026-04-10 | 11.98 | $12.00 | 8 |
| 2026-04-09 | 11.98 | $12.00 | — |
| 2026-04-08 | 11.98 | $12.00 | — |
| 2026-04-07 | 11.98 | $12.00 | — |
| 2026-04-06 | 11.97 | $12.00 | 500 |
| 2026-04-02 | 11.97 | $12.00 | 156 |
| 2026-04-01 | 11.97 | $12.00 | 4 |
| 2026-03-31 | 11.96 | $12.00 | 4 |
| 2026-03-30 | 11.96 | $12.00 | 3 |
| 2026-03-27 | 11.96 | $12.00 | — |
| 2026-03-26 | 11.95 | $12.00 | 1011 |
| 2026-03-25 | 11.95 | $12.00 | 1100 |
| 2026-03-24 | 11.94 | $12.00 | 1000 |
| 2026-03-23 | 11.94 | $12.00 | 4 |
| 2026-03-20 | 11.93 | $12.00 | 2048 |
| 2026-03-19 | 11.92 | $12.00 | 1807 |
| 2026-03-18 | 11.91 | $11.95 | 700 |
| 2026-03-17 | 11.91 | $11.85 | 200 |
| 2026-03-16 | 11.91 | $11.98 | 16 |
| 2026-03-13 | 11.91 | $11.98 | 79 |
| 2026-03-12 | 11.90 | $11.98 | 79 |
| 2026-03-11 | 11.89 | $11.98 | 79 |
| 2026-03-10 | 11.88 | $11.98 | 201 |
| 2026-03-09 | 11.87 | $11.98 | 201 |
| 2026-03-06 | 11.86 | $11.87 | 10 |
| 2026-03-05 | 11.86 | $11.87 | 17 |
| 2026-03-04 | 11.86 | $11.87 | — |
| 2026-03-03 | 11.86 | $11.87 | 33 |
| 2026-03-02 | 11.86 | $11.87 | 500 |
| 2026-02-27 | 11.85 | $11.85 | 38 |
| 2026-02-26 | 11.85 | $11.85 | — |
| 2026-02-25 | 11.85 | $11.85 | 1100 |
| 2026-02-24 | 11.86 | $11.83 | — |
| 2026-02-23 | 11.86 | $11.83 | — |
| 2026-02-20 | 11.86 | $11.83 | — |
| 2026-02-19 | 11.86 | $11.83 | 7 |
| 2026-02-18 | 11.87 | $11.83 | 89 |
| 2026-02-17 | 11.87 | $11.83 | — |
| 2026-02-13 | 11.88 | $11.83 | 211 |
| 2026-02-12 | 11.88 | $11.82 | 201 |
| 2026-02-11 | 11.89 | $11.83 | 200 |
| 2026-02-10 | 11.89 | $11.82 | 318 |
| 2026-02-09 | 11.90 | $11.82 | 942 |
| 2026-02-06 | 11.91 | $12.00 | 3369 |
| 2026-02-05 | 11.90 | $12.00 | 3400 |
| 2026-02-04 | 11.89 | $11.83 | 1000 |
| 2026-02-03 | 11.90 | $11.99 | 200 |
| 2026-02-02 | 11.89 | $12.00 | 16741 |
| 2026-01-30 | 11.87 | $11.87 | 3400 |
| 2026-01-29 | 11.88 | $11.84 | 3900 |
| 2026-01-28 | 11.88 | $11.96 | 8714 |
| 2026-01-27 | 11.87 | $11.82 | 22030 |
| 2026-01-26 | 11.88 | $12.00 | 123 |
| 2026-01-23 | 11.86 | $12.00 | 4037 |
| 2026-01-22 | 11.85 | $11.85 | 3800 |
| 2026-01-21 | 11.85 | $11.99 | 1306 |
| 2026-01-20 | 11.83 | $12.00 | 16900 |
| 2026-01-16 | 11.82 | $11.99 | 2 |
| 2026-01-15 | 11.80 | $11.99 | 17001 |
| 2026-01-14 | 11.78 | $11.80 | 3445 |
| 2026-01-13 | 11.77 | $11.80 | 3448 |
| 2026-01-12 | 11.77 | $11.83 | 5450 |
| 2026-01-09 | 11.77 | $11.77 | 2500 |
| 2026-01-08 | 11.77 | $11.76 | 718 |
| 2026-01-07 | 11.77 | $11.81 | 934300 |
| 2026-01-06 | 11.76 | $11.75 | 87 |
| 2026-01-05 | 11.76 | $11.75 | 5851 |
| 2026-01-02 | 11.76 | $11.75 | — |
| 2025-12-31 | 11.77 | $11.75 | 6200 |
| 2025-12-30 | 11.77 | $11.79 | 15 |
| 2025-12-29 | 11.76 | $11.79 | — |
| 2025-12-26 | 11.76 | $11.79 | 1 |
| 2025-12-24 | 11.76 | $11.79 | 4 |
| 2025-12-23 | 11.76 | $11.79 | 4 |
| 2025-12-22 | 11.75 | $11.79 | 1 |
| 2025-12-19 | 11.75 | $11.79 | 1 |
| 2025-12-18 | 11.74 | $11.79 | — |
| 2025-12-17 | 11.74 | $11.79 | 8 |
| 2025-12-16 | 11.73 | $11.79 | 1287 |
| 2025-12-15 | 11.73 | $11.79 | 1500 |
| 2025-12-12 | 11.72 | $11.68 | 500 |
| 2025-12-11 | 11.73 | $11.69 | 200 |
| 2025-12-10 | 11.73 | $11.76 | 1900 |
| 2025-12-09 | 11.73 | $11.91 | 1700 |
| 2025-12-08 | 11.71 | $11.91 | 2 |
| 2025-12-05 | 11.69 | $11.91 | 5541 |
| 2025-12-04 | 11.66 | $11.70 | 1 |
| 2025-12-03 | 11.66 | $11.70 | — |
| 2025-12-02 | 11.65 | $11.70 | — |
| 2025-12-01 | 11.65 | $11.70 | 510 |
| 2025-11-28 | 11.64 | $11.72 | 1 |
| 2025-11-26 | 11.63 | $11.72 | — |
| 2025-11-25 | 11.63 | $11.72 | 36900 |
| 2025-11-24 | 11.62 | $11.63 | 10 |
| 2025-11-21 | 11.61 | $11.63 | — |
| 2025-11-20 | 11.61 | $11.63 | 18 |
| 2025-11-19 | 11.61 | $11.63 | — |
| 2025-11-18 | 11.61 | $11.63 | 11 |
| 2025-11-17 | 11.61 | $11.63 | 11 |
| 2025-11-14 | 11.60 | $11.63 | — |
| 2025-11-13 | 11.60 | $11.63 | 3 |
| 2025-11-12 | 11.60 | $11.63 | 1 |
| 2025-11-11 | 11.59 | $11.63 | 3 |
| 2025-11-10 | 11.59 | $11.63 | 537 |
| 2025-11-07 | 11.59 | $11.63 | 537 |
| 2025-11-06 | 11.58 | $11.63 | 539 |
| 2025-11-05 | 11.58 | $11.57 | 722 |
| 2025-11-04 | 11.58 | $11.58 | 9300 |
| 2025-11-03 | 11.58 | $11.63 | 1600 |
| 2025-10-31 | 11.57 | $11.51 | 1 |
| 2025-10-30 | 11.58 | $11.51 | — |
| 2025-10-29 | 11.58 | $11.51 | 111 |
| 2025-10-28 | 11.59 | $11.57 | 1 |
| 2025-10-27 | 11.59 | $11.57 | 2 |
| 2025-10-24 | 11.60 | $11.57 | 2 |
| 2025-10-23 | 11.60 | $11.57 | 1192 |
| 2025-10-22 | 11.60 | $11.57 | 1 |
| 2025-10-21 | 11.61 | $11.57 | 507 |
| 2025-10-20 | 11.61 | $11.58 | 2911 |
| 2025-10-17 | 11.61 | $11.65 | 351 |
| 2025-10-16 | 11.61 | $11.62 | 25402 |
| 2025-10-15 | 11.61 | $11.64 | 8 |
| 2025-10-14 | 11.61 | $11.64 | 428 |
| 2025-10-13 | 11.60 | $11.60 | 508 |
| 2025-10-10 | 11.60 | $11.60 | 3 |
| 2025-10-09 | 11.60 | $11.60 | 1 |
| 2025-10-08 | 11.60 | $11.60 | 3 |
| 2025-10-07 | 11.60 | $11.60 | 3 |
| 2025-10-06 | 11.60 | $11.60 | 5 |
| 2025-10-03 | 11.60 | $11.60 | 1192 |
| 2025-10-02 | 11.60 | $11.60 | 32 |
| 2025-10-01 | 11.60 | $11.60 | 1812 |
| 2025-09-30 | 11.60 | $11.51 | 300 |
| 2025-09-29 | 11.61 | $11.77 | 1430 |
| 2025-09-26 | 11.60 | $11.69 | 623 |
| 2025-09-25 | 11.59 | $11.69 | 25 |
| 2025-09-24 | 11.58 | $11.69 | 1627 |
| 2025-09-23 | 11.57 | $11.59 | 1267 |
| 2025-09-22 | 11.56 | $11.59 | 1271 |
| 2025-09-19 | 11.56 | $11.59 | 657 |
| 2025-09-18 | 11.56 | $11.59 | 26323 |
| 2025-09-17 | 11.55 | $11.58 | 2300 |
| 2025-09-16 | 11.55 | $11.58 | 7120 |
| 2025-09-15 | 11.55 | $11.52 | 800 |
| 2025-09-12 | 11.55 | $11.57 | — |
| 2025-09-11 | 11.55 | $11.57 | 1210 |
| 2025-09-10 | 11.55 | $11.57 | 3 |
| 2025-09-09 | 11.54 | $11.57 | — |
| 2025-09-08 | 11.54 | $11.57 | — |
| 2025-09-05 | 11.54 | $11.57 | 38957 |
| 2025-09-04 | 11.53 | $11.57 | 16502 |
| 2025-09-03 | 11.53 | $11.62 | 720 |
| 2025-09-02 | 11.52 | $11.62 | 620 |
| 2025-08-29 | 11.51 | $11.62 | 1207 |
| 2025-08-28 | 11.50 | $11.62 | 1318 |
| 2025-08-27 | 11.48 | $11.62 | 200 |
| 2025-08-26 | 11.47 | $11.50 | 1212 |
| 2025-08-25 | 11.47 | $11.50 | 46 |
| 2025-08-22 | 11.46 | $11.50 | 1823 |
| 2025-08-21 | 11.46 | $11.50 | 9810 |
| 2025-08-20 | 11.46 | $11.51 | 1703 |
| 2025-08-19 | 11.45 | $11.45 | 1 |
| 2025-08-18 | 11.45 | $11.45 | 1241 |
| 2025-08-15 | 11.45 | $11.45 | 3040 |
| 2025-08-14 | 11.45 | $11.45 | 4800 |
| 2025-08-13 | 11.45 | $11.45 | — |
| 2025-08-12 | 11.45 | $11.45 | 3 |
| 2025-08-11 | 11.45 | $11.45 | — |
| 2025-08-08 | 11.45 | $11.45 | — |
| 2025-08-07 | 11.45 | $11.45 | 1276 |
| 2025-08-06 | 11.45 | $11.45 | 1301 |
| 2025-08-05 | 11.45 | $11.45 | 3323 |
| 2025-08-04 | 11.45 | $11.45 | 3323 |
| 2025-08-01 | 11.45 | $11.48 | 69619 |
| 2025-07-31 | 11.45 | $11.50 | 1207 |
| 2025-07-30 | 11.44 | $11.49 | — |
| 2025-07-29 | 11.44 | $11.49 | — |
| 2025-07-28 | 11.43 | $11.49 | — |
| 2025-07-25 | 11.42 | $11.49 | 142628 |
| 2025-07-24 | 11.42 | $11.37 | 1401 |
| 2025-07-23 | 11.42 | $11.50 | — |
| 2025-07-22 | 11.41 | $11.50 | 1746 |
| 2025-07-21 | 11.41 | $11.54 | — |
| 2025-07-18 | 11.39 | $11.54 | 700 |
| 2025-07-17 | 11.38 | $11.39 | 3 |
| 2025-07-16 | 11.37 | $11.39 | 30900 |
| 2025-07-15 | 11.37 | $11.39 | 538 |
| 2025-07-14 | 11.37 | $11.40 | 86 |
| 2025-07-11 | 11.37 | $11.40 | 4336 |
| 2025-07-10 | 11.36 | $11.40 | — |
| 2025-07-09 | 11.36 | $11.40 | 30402 |
| 2025-07-08 | 11.36 | $11.42 | 1 |
| 2025-07-07 | 11.35 | $11.42 | 2117 |
| 2025-07-03 | 11.34 | $11.39 | 300 |
| 2025-07-02 | 11.34 | $11.33 | 525 |
| 2025-07-01 | 11.34 | $11.39 | 2700 |
| 2025-06-30 | 11.33 | $11.37 | 800 |
| 2025-06-27 | 11.33 | $11.37 | 5300 |
| 2025-06-26 | 11.32 | $11.39 | 2005 |
| 2025-06-25 | 11.32 | $11.37 | 1211 |
| 2025-06-24 | 11.31 | $11.38 | 8409 |
| 2025-06-23 | 11.30 | $11.32 | 1 |
| 2025-06-20 | 11.30 | $11.32 | 3 |
| 2025-06-18 | 11.30 | $11.32 | 1 |
| 2025-06-17 | 11.30 | $11.32 | 1 |
| 2025-06-16 | 11.29 | $11.32 | 11700 |
| 2025-06-13 | 11.29 | $11.25 | 6742 |
| 2025-06-12 | 11.30 | $11.26 | 11 |
| 2025-06-11 | 11.30 | $11.26 | 409 |
| 2025-06-10 | 11.30 | $11.30 | 230 |
| 2025-06-09 | 11.30 | $11.31 | 1 |
| 2025-06-06 | 11.30 | $11.31 | 65 |
| 2025-06-05 | 11.30 | $11.31 | 33 |
| 2025-06-04 | 11.30 | $11.31 | 71 |
| 2025-06-03 | 11.30 | $11.31 | 1 |
| 2025-06-02 | 11.30 | $11.31 | 5 |
| 2025-05-30 | 11.30 | $11.31 | 1 |
| 2025-05-29 | 11.30 | $11.31 | 3427 |
| 2025-05-28 | 11.30 | $11.33 | 1003 |
| 2025-05-27 | 11.29 | $11.31 | — |
| 2025-05-23 | 11.29 | $11.31 | 75006 |
| 2025-05-22 | 11.29 | $11.30 | 1283 |
| 2025-05-21 | 11.29 | $11.30 | 1600 |
| 2025-05-20 | 11.29 | $11.32 | 3100 |
| 2025-05-19 | 11.29 | $11.30 | 1944 |
| 2025-05-16 | 11.29 | $11.29 | — |
| 2025-05-15 | 11.28 | $11.29 | — |
| 2025-05-14 | 11.28 | $11.29 | 11500 |
| 2025-05-13 | 11.28 | $11.29 | 302 |
| 2025-05-12 | 11.28 | $11.29 | 4536 |
| 2025-05-09 | 11.28 | $11.32 | — |
| 2025-05-08 | 11.28 | $11.32 | 719 |
| 2025-05-07 | 11.27 | $11.32 | 3900 |
| 2025-05-06 | 11.27 | $11.32 | 2000 |
| 2025-05-05 | 11.26 | $11.33 | 210 |
| 2025-05-02 | 11.26 | $11.27 | 1800 |
| 2025-05-01 | 11.25 | $11.32 | 1 |
| 2025-04-30 | 11.25 | $11.32 | 426 |
| 2025-04-29 | 11.24 | $11.25 | 601 |
| 2025-04-28 | 11.24 | $11.28 | 219 |
| 2025-04-25 | 11.23 | $11.26 | 10300 |
| 2025-04-24 | 11.23 | $11.26 | — |
| 2025-04-23 | 11.23 | $11.26 | 30 |
| 2025-04-22 | 11.23 | $11.26 | 313313 |
| 2025-04-21 | 11.22 | $11.25 | — |
| 2025-04-17 | 11.22 | $11.25 | — |
| 2025-04-16 | 11.22 | $11.25 | 5100 |
| 2025-04-15 | 11.21 | $11.24 | — |
| 2025-04-14 | 11.21 | $11.24 | — |
| 2025-04-11 | 11.21 | $11.24 | 200 |
| 2025-04-10 | 11.20 | $11.22 | 431 |
| 2025-04-09 | 11.20 | $11.22 | — |
| 2025-04-08 | 11.20 | $11.22 | — |
| 2025-04-07 | 11.20 | $11.22 | — |
| 2025-04-04 | 11.19 | $11.22 | 311 |
| 2025-04-03 | 11.19 | $11.19 | — |
| 2025-04-02 | 11.19 | $11.19 | 801 |
| 2025-04-01 | 11.19 | $11.20 | 1302 |
| 2025-03-31 | 11.19 | $11.23 | 200 |
| 2025-03-28 | 11.19 | $11.24 | — |
| 2025-03-27 | 11.18 | $11.24 | 4681 |
| 2025-03-26 | 11.17 | $11.20 | — |
| 2025-03-25 | 11.17 | $11.20 | — |
| 2025-03-24 | 11.17 | $11.20 | 11 |
| 2025-03-21 | 11.17 | $11.20 | 226 |
| 2025-03-20 | 11.16 | $11.18 | — |
| 2025-03-19 | 11.16 | $11.18 | 2649 |
| 2025-03-18 | 11.16 | $11.18 | — |
| 2025-03-17 | 11.16 | $11.18 | 119 |
| 2025-03-14 | 11.15 | $11.18 | 147 |
| 2025-03-13 | 11.15 | $11.18 | — |
| 2025-03-12 | 11.15 | $11.18 | 154600 |
| 2025-03-11 | 11.14 | $11.19 | — |
| 2025-03-10 | 11.14 | $11.19 | 141800 |
| 2025-03-07 | 11.13 | $11.15 | 1 |
| 2025-03-06 | 11.13 | $11.15 | 200 |
| 2025-03-05 | 11.13 | $11.17 | — |
| 2025-03-04 | 11.12 | $11.17 | 1805 |
| 2025-03-03 | 11.12 | $11.16 | — |
| 2025-02-28 | 11.12 | $11.16 | 931 |
| 2025-02-27 | 11.11 | $11.15 | 125 |
| 2025-02-26 | 11.11 | $11.14 | 13954 |
| 2025-02-25 | 11.10 | $11.13 | — |
| 2025-02-24 | 11.10 | $11.13 | — |
| 2025-02-21 | 11.10 | $11.13 | — |
| 2025-02-20 | 11.09 | $11.13 | 500 |
| 2025-02-19 | 11.09 | $11.10 | 7600 |
| 2025-02-18 | 11.09 | $11.14 | 1307 |
| 2025-02-14 | 11.08 | $11.13 | 12300 |
| 2025-02-13 | 11.08 | $11.12 | 8400 |
| 2025-02-12 | 11.07 | $11.11 | — |
| 2025-02-11 | 11.07 | $11.11 | — |
| 2025-02-10 | 11.06 | $11.11 | 26600 |
| 2025-02-07 | 11.06 | $11.10 | 1606 |
| 2025-02-06 | 11.06 | $11.11 | 1109 |
| 2025-02-05 | 11.05 | $11.10 | 9010 |
| 2025-02-04 | 11.04 | $11.10 | 1739 |
| 2025-02-03 | 11.04 | $11.10 | 14600 |
| 2025-01-31 | 11.03 | $11.10 | 1537 |
| 2025-01-30 | 11.03 | $11.08 | — |
| 2025-01-29 | 11.02 | $11.08 | 3507 |
| 2025-01-28 | 11.01 | $11.08 | 35032 |
| 2025-01-27 | 11.01 | $11.08 | 14342 |
| 2025-01-24 | 11.00 | $11.06 | 10600 |
| 2025-01-23 | 10.99 | $11.03 | 300 |
| 2025-01-22 | 10.99 | $11.02 | 13819 |
| 2025-01-21 | 10.98 | $11.02 | 2402 |
| 2025-01-17 | 10.98 | $11.02 | 106 |
| 2025-01-16 | 10.98 | $11.00 | 5 |
| 2025-01-15 | 10.97 | $11.00 | — |
| 2025-01-14 | 10.97 | $11.00 | — |
| 2025-01-13 | 10.97 | $11.00 | — |
| 2025-01-10 | 10.96 | $11.00 | 300 |
| 2025-01-08 | 10.96 | $11.00 | — |
| 2025-01-07 | 10.96 | $11.00 | 142 |
| 2025-01-06 | 10.95 | $11.00 | 200 |
| 2025-01-03 | 10.95 | $10.98 | 1400 |
| 2025-01-02 | 10.94 | $10.99 | 299642 |
| 2024-12-31 | 10.94 | $10.98 | 921 |
| 2024-12-30 | 10.93 | $10.99 | 696 |
| 2024-12-27 | 10.93 | $10.97 | 1800 |
| 2024-12-26 | 10.92 | $10.95 | — |
| 2024-12-24 | 10.92 | $10.95 | — |
| 2024-12-23 | 10.92 | $10.95 | — |
| 2024-12-20 | 10.91 | $10.95 | 22713 |
| 2024-12-19 | 10.91 | $10.94 | — |
| 2024-12-18 | 10.91 | $10.94 | — |
| 2024-12-17 | 10.90 | $10.94 | 5759 |
| 2024-12-16 | 10.90 | $10.94 | — |
| 2024-12-13 | 10.90 | $10.94 | 500 |
| 2024-12-12 | 10.89 | $10.93 | 601 |
| 2024-12-11 | 10.89 | $10.91 | — |
| 2024-12-10 | 10.89 | $10.91 | — |
| 2024-12-09 | 10.88 | $10.91 | — |
| 2024-12-06 | 10.88 | $10.91 | — |
| 2024-12-05 | 10.88 | $10.91 | — |
| 2024-12-04 | 10.87 | $10.91 | — |
| 2024-12-03 | 10.87 | $10.91 | 17133 |
| 2024-12-02 | 10.87 | $10.90 | — |
| 2024-11-29 | 10.86 | $10.90 | 2043 |
| 2024-11-27 | 10.86 | $10.87 | — |
| 2024-11-26 | 10.86 | $10.87 | 5833 |
| 2024-11-25 | 10.86 | $10.87 | — |
| 2024-11-22 | 10.86 | $10.87 | — |
| 2024-11-21 | 10.85 | $10.87 | 9700 |
| 2024-11-20 | 10.85 | $10.87 | 104927 |
| 2024-11-19 | 10.85 | $10.88 | 100004 |
| 2024-11-18 | 10.85 | $10.87 | 1100 |
| 2024-11-15 | 10.85 | $10.87 | — |
| 2024-11-14 | 10.84 | $10.87 | — |
| 2024-11-13 | 10.84 | $10.87 | — |
| 2024-11-12 | 10.84 | $10.87 | 86400 |
| 2024-11-11 | 10.83 | $10.87 | 3839 |
| 2024-11-08 | 10.83 | $10.87 | 1400 |
| 2024-11-07 | 10.83 | $10.86 | 3600 |
| 2024-11-06 | 10.82 | $10.87 | 34000 |
| 2024-11-05 | 10.82 | $10.86 | 144488 |
| 2024-11-04 | 10.81 | $10.86 | 54408 |
| 2024-11-01 | 10.81 | $10.87 | 29002 |
| 2024-10-31 | 10.80 | $10.86 | 25700 |
| 2024-10-30 | 10.79 | $10.89 | 3518 |
| 2024-10-29 | 10.78 | $10.88 | 3204 |
| 2024-10-28 | 10.77 | $10.84 | 509 |
| 2024-10-25 | 10.77 | $10.80 | 10000 |
| 2024-10-24 | 10.76 | $10.77 | — |
| 2024-10-23 | 10.76 | $10.77 | 19900 |
| 2024-10-22 | 10.76 | $10.77 | — |
| 2024-10-21 | 10.76 | $10.77 | 356100 |
| 2024-10-18 | 10.76 | $10.77 | 25211 |
| 2024-10-17 | 10.76 | $10.79 | 463900 |
| 2024-10-16 | 10.76 | $10.77 | 9222 |
| 2024-10-15 | 10.76 | $10.77 | 12046 |
| 2024-10-14 | 10.75 | $10.77 | — |
| 2024-10-11 | 10.75 | $10.77 | 5100 |
| 2024-10-10 | 10.75 | $10.80 | 300 |
| 2024-10-09 | 10.75 | $10.79 | 256041 |
| 2024-10-08 | 10.74 | $10.77 | 17900 |
| 2024-10-07 | 10.74 | $10.76 | 51316 |
| 2024-10-04 | 10.74 | $10.76 | 603 |
| 2024-10-03 | 10.73 | $10.76 | 48843 |
| 2024-10-02 | 10.73 | $10.76 | 201 |
| 2024-10-01 | 10.73 | $10.76 | 1102 |
| 2024-09-30 | 10.72 | $10.76 | 2513 |
| 2024-09-27 | 10.72 | $10.75 | 51601 |
| 2024-09-26 | 10.72 | $10.75 | 868500 |
| 2024-09-25 | 10.71 | $10.74 | 51600 |
| 2024-09-24 | 10.71 | $10.72 | 640 |
| 2024-09-23 | 10.71 | $10.73 | 1228 |
| 2024-09-20 | 10.71 | $10.73 | 101100 |
| 2024-09-19 | 10.71 | $10.73 | 365700 |
| 2024-09-18 | 10.70 | $10.71 | 203 |
| 2024-09-17 | 10.70 | $10.73 | — |
| 2024-09-16 | 10.70 | $10.73 | 100012 |
| 2024-09-13 | 10.70 | $10.72 | 237800 |
| 2024-09-12 | 10.69 | $10.72 | 77009 |
| 2024-09-11 | 10.69 | $10.71 | 80746 |
| 2024-09-10 | 10.69 | $10.72 | 3818 |
| 2024-09-09 | 10.69 | $10.72 | 25828 |
| 2024-09-06 | 10.68 | $10.71 | 4968 |
| 2024-09-05 | 10.68 | $10.71 | 1.7M |
| 2024-09-04 | 10.68 | $10.70 | — |
| 2024-09-03 | 10.67 | $10.70 | 654400 |
| 2024-08-30 | 10.67 | $10.68 | — |
| 2024-08-29 | 10.67 | $10.68 | 832 |
| 2024-08-28 | 10.67 | $10.67 | 2834 |
| 2024-08-27 | 10.67 | $10.68 | 1700 |
| 2024-08-26 | 10.67 | $10.69 | 50000 |
| 2024-08-23 | 10.67 | $10.68 | 6625 |
| 2024-08-22 | 10.67 | $10.67 | 2000 |
| 2024-08-21 | 10.66 | $10.67 | — |
| 2024-08-20 | 10.66 | $10.67 | 50500 |
| 2024-08-19 | 10.66 | $10.67 | 15700 |
| 2024-08-16 | 10.66 | $10.67 | 7818 |
| 2024-08-15 | 10.66 | $10.67 | 10300 |
| 2024-08-14 | 10.66 | $10.68 | 22626 |
| 2024-08-13 | 10.66 | $10.67 | 6300 |
| 2024-08-12 | 10.66 | $10.67 | 109112 |
| 2024-08-09 | 10.66 | $10.67 | 16216 |
| 2024-08-08 | 10.66 | $10.68 | — |
| 2024-08-07 | 10.65 | $10.68 | — |
| 2024-08-06 | 10.65 | $10.68 | 160506 |
| 2024-08-05 | 10.65 | $10.68 | 5811 |
| 2024-08-02 | 10.64 | $10.70 | 1900 |
| 2024-08-01 | 10.64 | $10.69 | 1230 |
| 2024-07-31 | 10.63 | $10.68 | 24043 |
| 2024-07-30 | 10.63 | $10.70 | 20600 |
| 2024-07-29 | 10.62 | $10.65 | 200 |
| 2024-07-26 | 10.62 | $10.65 | 57423 |
| 2024-07-25 | 10.61 | $10.63 | 780700 |
| 2024-07-24 | 10.61 | $10.63 | — |
| 2024-07-23 | 10.61 | $10.63 | 1600 |
| 2024-07-22 | 10.61 | $10.64 | 1012 |
| 2024-07-19 | 10.60 | $10.62 | — |
| 2024-07-18 | 10.60 | $10.62 | 147344 |
| 2024-07-17 | 10.60 | $10.62 | 52717 |
| 2024-07-16 | 10.59 | $10.62 | 61380 |
| 2024-07-15 | 10.59 | $10.62 | — |
| 2024-07-12 | 10.59 | $10.62 | 3101 |
| 2024-07-11 | 10.59 | $10.61 | 101804 |
| 2024-07-10 | 10.58 | $10.61 | — |
| 2024-07-09 | 10.58 | $10.61 | — |
| 2024-07-08 | 10.58 | $10.61 | 1056 |
| 2024-07-05 | 10.57 | $10.60 | 6258 |
| 2024-07-03 | 10.57 | $10.59 | — |
| 2024-07-02 | 10.57 | $10.59 | 5133 |
| 2024-07-01 | 10.57 | $10.58 | — |
| 2024-06-28 | 10.57 | $10.58 | 467 |
| 2024-06-27 | 10.56 | $10.59 | 456 |
| 2024-06-26 | 10.56 | $10.58 | — |
| 2024-06-25 | 10.56 | $10.58 | 87944 |
| 2024-06-24 | 10.56 | $10.56 | — |
| 2024-06-21 | 10.56 | $10.56 | 656 |
| 2024-06-20 | 10.56 | $10.56 | 16406 |
| 2024-06-18 | 10.56 | $10.57 | 10830 |
| 2024-06-17 | 10.56 | $10.56 | 281947 |
| 2024-06-14 | 10.56 | $10.57 | 12285 |
| 2024-06-13 | 10.55 | $10.57 | 1375 |
| 2024-06-12 | 10.55 | $10.57 | — |
| 2024-06-11 | 10.55 | $10.57 | 239363 |
| 2024-06-10 | 10.55 | $10.56 | 105015 |
| 2024-06-07 | 10.55 | $10.57 | 1481 |
| 2024-06-06 | 10.54 | $10.57 | 1.3M |
| 2024-06-05 | 10.54 | $10.56 | 996 |
| 2024-06-04 | 10.54 | $10.56 | 48933 |
| 2024-06-03 | 10.54 | $10.56 | 299 |
| 2024-05-31 | 10.54 | $10.56 | 47284 |
| 2024-05-30 | 10.53 | $10.55 | 30642 |
| 2024-05-29 | 10.53 | $10.56 | 102346 |
| 2024-05-28 | 10.53 | $10.55 | 1.4M |
| 2024-05-24 | 10.53 | $10.54 | 2635 |
| 2024-05-23 | 10.53 | $10.55 | 5178 |
| 2024-05-22 | 10.52 | $10.55 | 4025 |
| 2024-05-21 | 10.52 | $10.55 | 7599 |
| 2024-05-20 | 10.52 | $10.54 | — |
| 2024-05-17 | 10.52 | $10.54 | — |
| 2024-05-16 | 10.51 | $10.54 | 251266 |
| 2024-05-15 | 10.51 | $10.54 | — |
| 2024-05-14 | 10.51 | $10.54 | 11545 |
| 2024-05-13 | 10.50 | $10.52 | 2097 |
| 2024-05-10 | 10.50 | $10.52 | 164 |
| 2024-05-09 | 10.50 | $10.53 | 3713 |
| 2024-05-08 | 10.50 | $10.50 | 948 |
| 2024-05-07 | 10.49 | $10.52 | 17016 |
| 2024-05-06 | 10.49 | $10.47 | 6530 |
| 2024-05-03 | 10.49 | $10.52 | 2211 |
| 2024-05-02 | 10.49 | $10.50 | — |
| 2024-05-01 | 10.49 | $10.50 | 1743 |
| 2024-04-30 | 10.49 | $10.51 | 54828 |
| 2024-04-29 | 10.49 | $10.51 | 2889 |
| 2024-04-26 | 10.48 | $10.50 | 271 |
| 2024-04-25 | 10.48 | $10.50 | 14079 |
| 2024-04-24 | 10.48 | $10.50 | 2642 |
| 2024-04-23 | 10.48 | $10.50 | 1053 |
| 2024-04-22 | 10.48 | $10.50 | 4861 |
| 2024-04-19 | 10.47 | $10.50 | 2448 |
| 2024-04-18 | 10.47 | $10.50 | 343 |
| 2024-04-17 | 10.47 | $10.48 | 7026 |
| 2024-04-16 | 10.47 | $10.49 | 22772 |
| 2024-04-15 | 10.47 | $10.47 | 4865 |
| 2024-04-12 | 10.47 | $10.49 | 75147 |
| 2024-04-11 | 10.46 | $10.49 | 215 |
| 2024-04-10 | 10.46 | $10.47 | 16562 |
| 2024-04-09 | 10.46 | $10.50 | 3811 |
| 2024-04-08 | 10.46 | $10.50 | 1638 |
| 2024-04-05 | 10.45 | $10.46 | 24017 |
| 2024-04-04 | 10.45 | $10.47 | — |
| 2024-04-03 | 10.45 | $10.47 | 62861 |
| 2024-04-02 | 10.45 | $10.47 | 16077 |
| 2024-04-01 | 10.44 | $10.47 | 13188 |
| 2024-03-28 | 10.44 | $10.45 | 2365 |
| 2024-03-27 | 10.44 | $10.46 | 2046 |
| 2024-03-26 | 10.44 | $10.46 | 24023 |
| 2024-03-25 | 10.44 | $10.47 | 750 |
| 2024-03-22 | 10.43 | $10.46 | 38344 |
| 2024-03-21 | 10.43 | $10.45 | 31303 |
| 2024-03-20 | 10.43 | $10.45 | 151775 |
| 2024-03-19 | 10.43 | $10.46 | 13139 |
| 2024-03-18 | 10.42 | $10.45 | 6257 |
| 2024-03-15 | 10.42 | $10.44 | 25352 |
| 2024-03-14 | 10.42 | $10.45 | 7130 |
| 2024-03-13 | 10.42 | $10.44 | 1343 |
| 2024-03-12 | 10.41 | $10.43 | 26440 |
| 2024-03-11 | 10.41 | $10.44 | 111089 |
| 2024-03-08 | 10.41 | $10.43 | 589 |
| 2024-03-07 | 10.41 | $10.43 | 17671 |
| 2024-03-06 | 10.40 | $10.44 | 129089 |
| 2024-03-05 | 10.40 | $10.44 | 301278 |
| 2024-03-04 | 10.40 | $10.43 | 7614 |
| 2024-03-01 | 10.39 | $10.40 | — |
| 2024-02-29 | 10.39 | $10.40 | 4691 |
| 2024-02-28 | 10.39 | $10.42 | 4916 |
| 2024-02-27 | 10.39 | $10.42 | 318440 |
| 2024-02-26 | 10.39 | $10.39 | 32396 |
| 2024-02-23 | 10.39 | $10.40 | 388383 |
| 2024-02-22 | 10.38 | $10.38 | 13500 |
| 2024-02-21 | 10.38 | $10.38 | 1074 |
| 2024-02-20 | 10.38 | $10.38 | 15494 |
| 2024-02-16 | 10.39 | $10.39 | 1012 |
| 2024-02-15 | 10.38 | $10.39 | 239 |
| 2024-02-14 | 10.38 | $10.40 | 1894 |
| 2024-02-13 | 10.38 | $10.40 | 1841 |
| 2024-02-12 | 10.38 | $10.38 | — |
| 2024-02-09 | 10.38 | $10.38 | 948766 |
| 2024-02-08 | 10.38 | $10.37 | 385224 |
| 2024-02-07 | 10.38 | $10.40 | 13691 |
| 2024-02-06 | 10.38 | $10.40 | 6714 |
| 2024-02-05 | 10.38 | $10.40 | 10775 |
| 2024-02-02 | 10.38 | $10.39 | — |
| 2024-02-01 | 10.37 | $10.39 | 301000 |
| 2024-01-31 | 10.37 | $10.39 | 2556 |
| 2024-01-30 | 10.37 | $10.39 | 15019 |
| 2024-01-29 | 10.37 | $10.40 | 20262 |
| 2024-01-26 | 10.37 | $10.39 | — |
| 2024-01-25 | 10.36 | $10.39 | 382121 |
| 2024-01-24 | 10.36 | $10.38 | 909235 |
| 2024-01-23 | 10.36 | $10.38 | 1671 |
| 2024-01-22 | 10.36 | $10.38 | 11849 |
| 2024-01-19 | 10.35 | $10.37 | 750 |
| 2024-01-18 | 10.35 | $10.37 | 3893 |
| 2024-01-17 | 10.35 | $10.37 | 389 |
| 2024-01-16 | 10.35 | $10.38 | 128 |
| 2024-01-12 | 10.34 | $10.36 | — |
| 2024-01-11 | 10.34 | $10.36 | — |
| 2024-01-10 | 10.34 | $10.36 | 539 |
| 2024-01-09 | 10.34 | $10.36 | 193 |
| 2024-01-08 | 10.34 | $10.36 | 55473 |
| 2024-01-05 | 10.33 | $10.35 | 20036 |
| 2024-01-04 | 10.33 | $10.37 | 323 |
| 2024-01-03 | 10.33 | $10.35 | 10090 |
| 2024-01-02 | 10.33 | $10.35 | 3146 |
| 2023-12-29 | 10.32 | $10.33 | — |
| 2023-12-28 | 10.32 | $10.33 | 20058 |
| 2023-12-27 | 10.32 | $10.34 | 8015 |
| 2023-12-26 | 10.32 | $10.34 | — |
| 2023-12-22 | 10.32 | $10.34 | — |
| 2023-12-21 | 10.32 | $10.34 | — |
| 2023-12-20 | 10.31 | $10.34 | — |
| 2023-12-19 | 10.31 | $10.34 | 12113 |
| 2023-12-18 | 10.31 | $10.33 | 590 |
| 2023-12-15 | 10.31 | $10.32 | 87988 |
| 2023-12-14 | 10.31 | $10.32 | 120278 |
| 2023-12-13 | 10.30 | $10.32 | 16206 |
| 2023-12-12 | 10.30 | $10.33 | 85130 |
| 2023-12-11 | 10.30 | $10.32 | 5688 |
| 2023-12-08 | 10.30 | $10.32 | 7532 |
| 2023-12-07 | 10.29 | $10.32 | 335965 |
| 2023-12-06 | 10.29 | $10.31 | 58661 |
| 2023-12-05 | 10.29 | $10.32 | 102 |
| 2023-12-04 | 10.29 | $10.31 | 24847 |
| 2023-12-01 | 10.28 | $10.32 | 643 |
| 2023-11-30 | 10.28 | $10.32 | 187192 |
| 2023-11-29 | 10.28 | $10.31 | 44409 |
| 2023-11-28 | 10.27 | $10.30 | 61665 |
| 2023-11-27 | 10.27 | $10.29 | 100 |
| 2023-11-24 | 10.27 | $10.29 | — |
| 2023-11-22 | 10.26 | $10.29 | 6632 |
| 2023-11-21 | 10.26 | $10.28 | 3347 |
| 2023-11-20 | 10.26 | $10.29 | 300 |
| 2023-11-17 | 10.26 | $10.29 | 30552 |
| 2023-11-16 | 10.25 | $10.27 | 1005 |
| 2023-11-15 | 10.25 | $10.28 | 10924 |
| 2023-11-14 | 10.25 | $10.27 | — |
| 2023-11-13 | 10.25 | $10.27 | — |
| 2023-11-10 | 10.25 | $10.27 | — |
| 2023-11-09 | 10.24 | $10.27 | 2201 |
| 2023-11-08 | 10.24 | $10.26 | 57502 |
| 2023-11-07 | 10.24 | $10.26 | 200 |
| 2023-11-06 | 10.24 | $10.26 | 51056 |
| 2023-11-03 | 10.23 | $10.25 | 37437 |
| 2023-11-02 | 10.23 | $10.26 | 79841 |
| 2023-11-01 | 10.23 | $10.25 | 189875 |
| 2023-10-31 | 10.23 | $10.25 | 66136 |
| 2023-10-30 | 10.22 | $10.25 | 44567 |
| 2023-10-27 | 10.22 | $10.26 | 4144 |
| 2023-10-26 | 10.22 | $10.23 | 445 |
| 2023-10-25 | 10.22 | $10.23 | 209 |
| 2023-10-24 | 10.22 | $10.27 | 2156 |
| 2023-10-23 | 10.21 | $10.23 | 2762 |
| 2023-10-20 | 10.21 | $10.22 | 834 |
| 2023-10-19 | 10.21 | $10.22 | — |
| 2023-10-18 | 10.21 | $10.22 | 3878 |
| 2023-10-17 | 10.21 | $10.22 | 23266 |
| 2023-10-16 | 10.20 | $10.22 | 26476 |
| 2023-10-13 | 10.20 | $10.22 | 1030 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
12.30
2026-07-17
Close Price
$12.34
Vol: 7
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
10.21
Average
11.14
Maximum
12.31
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.30 | $12.34 | 7 |
| 2026-07-16 | 12.30 | $12.34 | 530 |
| 2026-07-15 | 12.29 | $12.32 | 2937 |
| 2026-07-14 | 12.29 | $12.25 | 3 |
| 2026-07-13 | 12.29 | $12.25 | 22 |
| 2026-07-10 | 12.29 | $12.25 | 3 |
| 2026-07-09 | 12.29 | $12.25 | 3 |
| 2026-07-08 | 12.29 | $12.25 | 2700 |
| 2026-07-07 | 12.29 | $12.40 | 2927 |
| 2026-07-06 | 12.28 | $12.40 | 17 |
| 2026-07-02 | 12.26 | $12.40 | — |
| 2026-07-01 | 12.24 | $12.40 | 3 |
| 2026-06-30 | 12.23 | $12.40 | 200 |
| 2026-06-29 | 12.21 | $12.32 | 200 |
| 2026-06-26 | 12.20 | $12.18 | 32 |
| 2026-06-25 | 12.20 | $12.18 | 410 |
| 2026-06-24 | 12.20 | $12.20 | 1 |
| 2026-06-23 | 12.20 | $12.20 | — |
| 2026-06-22 | 12.20 | $12.20 | 77 |
| 2026-06-18 | 12.21 | $12.20 | 43913 |
| 2026-06-17 | 12.21 | $12.20 | 1 |
| 2026-06-16 | 12.21 | $12.20 | 82 |
| 2026-06-15 | 12.22 | $12.20 | 614 |
| 2026-06-12 | 12.23 | $12.19 | — |
| 2026-06-11 | 12.23 | $12.19 | 1 |
| 2026-06-10 | 12.24 | $12.19 | 218 |
| 2026-06-09 | 12.25 | $12.20 | 3 |
| 2026-06-08 | 12.26 | $12.20 | 25 |
| 2026-06-05 | 12.27 | $12.20 | — |
| 2026-06-04 | 12.28 | $12.20 | — |
| 2026-06-03 | 12.29 | $12.20 | 12300 |
| 2026-06-02 | 12.30 | $12.20 | 2126 |
| 2026-06-01 | 12.30 | $12.20 | 17500 |
| 2026-05-29 | 12.31 | $12.26 | — |
| 2026-05-28 | 12.31 | $12.26 | 13712 |
| 2026-05-27 | 12.31 | $12.30 | — |
| 2026-05-26 | 12.30 | $12.30 | 5549 |
| 2026-05-22 | 12.29 | $12.35 | 44 |
| 2026-05-21 | 12.28 | $12.35 | 1 |
| 2026-05-20 | 12.26 | $12.35 | 6 |
| 2026-05-19 | 12.25 | $12.35 | 1308 |
| 2026-05-18 | 12.23 | $12.35 | 1400 |
| 2026-05-15 | 12.21 | $12.46 | 8 |
| 2026-05-14 | 12.18 | $12.46 | — |
| 2026-05-13 | 12.14 | $12.46 | — |
| 2026-05-12 | 12.11 | $12.46 | 400 |
| 2026-05-11 | 12.07 | $12.08 | 1 |
| 2026-05-08 | 12.07 | $12.08 | 1 |
| 2026-05-07 | 12.06 | $12.08 | 6 |
| 2026-05-06 | 12.06 | $12.08 | 1 |
| 2026-05-05 | 12.06 | $12.08 | 124 |
| 2026-05-04 | 12.05 | $12.06 | 2 |
| 2026-05-01 | 12.05 | $12.06 | 28 |
| 2026-04-30 | 12.05 | $12.06 | 1 |
| 2026-04-29 | 12.04 | $12.06 | 1 |
| 2026-04-28 | 12.04 | $12.06 | 3 |
| 2026-04-27 | 12.04 | $12.06 | 0 |
| 2026-04-24 | 12.03 | $12.06 | 1 |
| 2026-04-23 | 12.03 | $12.06 | — |
| 2026-04-22 | 12.02 | $12.06 | 303 |
| 2026-04-21 | 12.02 | $12.08 | 143 |
| 2026-04-20 | 12.01 | $12.08 | 112 |
| 2026-04-17 | 12.01 | $12.02 | — |
| 2026-04-16 | 12.00 | $12.02 | 20 |
| 2026-04-15 | 12.00 | $12.02 | 126 |
| 2026-04-14 | 12.00 | $12.00 | 18 |
| 2026-04-13 | 12.00 | $12.00 | 3 |
| 2026-04-10 | 12.00 | $12.00 | 8 |
| 2026-04-09 | 12.00 | $12.00 | — |
| 2026-04-08 | 11.99 | $12.00 | — |
| 2026-04-07 | 11.99 | $12.00 | — |
| 2026-04-06 | 11.99 | $12.00 | 500 |
| 2026-04-02 | 11.99 | $12.00 | 156 |
| 2026-04-01 | 11.99 | $12.00 | 4 |
| 2026-03-31 | 11.98 | $12.00 | 4 |
| 2026-03-30 | 11.98 | $12.00 | 3 |
| 2026-03-27 | 11.97 | $12.00 | — |
| 2026-03-26 | 11.97 | $12.00 | 1011 |
| 2026-03-25 | 11.96 | $12.00 | 1100 |
| 2026-03-24 | 11.96 | $12.00 | 1000 |
| 2026-03-23 | 11.95 | $12.00 | 4 |
| 2026-03-20 | 11.94 | $12.00 | 2048 |
| 2026-03-19 | 11.93 | $12.00 | 1807 |
| 2026-03-18 | 11.92 | $11.95 | 700 |
| 2026-03-17 | 11.92 | $11.85 | 200 |
| 2026-03-16 | 11.92 | $11.98 | 16 |
| 2026-03-13 | 11.91 | $11.98 | 79 |
| 2026-03-12 | 11.90 | $11.98 | 79 |
| 2026-03-11 | 11.89 | $11.98 | 79 |
| 2026-03-10 | 11.88 | $11.98 | 201 |
| 2026-03-09 | 11.86 | $11.98 | 201 |
| 2026-03-06 | 11.85 | $11.87 | 10 |
| 2026-03-05 | 11.85 | $11.87 | 17 |
| 2026-03-04 | 11.85 | $11.87 | — |
| 2026-03-03 | 11.85 | $11.87 | 33 |
| 2026-03-02 | 11.85 | $11.87 | 500 |
| 2026-02-27 | 11.85 | $11.85 | 38 |
| 2026-02-26 | 11.85 | $11.85 | — |
| 2026-02-25 | 11.85 | $11.85 | 1100 |
| 2026-02-24 | 11.85 | $11.83 | — |
| 2026-02-23 | 11.86 | $11.83 | — |
| 2026-02-20 | 11.86 | $11.83 | — |
| 2026-02-19 | 11.87 | $11.83 | 7 |
| 2026-02-18 | 11.87 | $11.83 | 89 |
| 2026-02-17 | 11.88 | $11.83 | — |
| 2026-02-13 | 11.89 | $11.83 | 211 |
| 2026-02-12 | 11.90 | $11.82 | 201 |
| 2026-02-11 | 11.91 | $11.83 | 200 |
| 2026-02-10 | 11.92 | $11.82 | 318 |
| 2026-02-09 | 11.93 | $11.82 | 942 |
| 2026-02-06 | 11.94 | $12.00 | 3369 |
| 2026-02-05 | 11.93 | $12.00 | 3400 |
| 2026-02-04 | 11.92 | $11.83 | 1000 |
| 2026-02-03 | 11.92 | $11.99 | 200 |
| 2026-02-02 | 11.91 | $12.00 | 16741 |
| 2026-01-30 | 11.90 | $11.87 | 3400 |
| 2026-01-29 | 11.90 | $11.84 | 3900 |
| 2026-01-28 | 11.90 | $11.96 | 8714 |
| 2026-01-27 | 11.89 | $11.82 | 22030 |
| 2026-01-26 | 11.89 | $12.00 | 123 |
| 2026-01-23 | 11.88 | $12.00 | 4037 |
| 2026-01-22 | 11.86 | $11.85 | 3800 |
| 2026-01-21 | 11.86 | $11.99 | 1306 |
| 2026-01-20 | 11.84 | $12.00 | 16900 |
| 2026-01-16 | 11.82 | $11.99 | 2 |
| 2026-01-15 | 11.80 | $11.99 | 17001 |
| 2026-01-14 | 11.78 | $11.80 | 3445 |
| 2026-01-13 | 11.78 | $11.80 | 3448 |
| 2026-01-12 | 11.78 | $11.83 | 5450 |
| 2026-01-09 | 11.77 | $11.77 | 2500 |
| 2026-01-08 | 11.77 | $11.76 | 718 |
| 2026-01-07 | 11.78 | $11.81 | 934300 |
| 2026-01-06 | 11.77 | $11.75 | 87 |
| 2026-01-05 | 11.78 | $11.75 | 5851 |
| 2026-01-02 | 11.78 | $11.75 | — |
| 2025-12-31 | 11.78 | $11.75 | 6200 |
| 2025-12-30 | 11.79 | $11.79 | 15 |
| 2025-12-29 | 11.79 | $11.79 | — |
| 2025-12-26 | 11.78 | $11.79 | 1 |
| 2025-12-24 | 11.78 | $11.79 | 4 |
| 2025-12-23 | 11.78 | $11.79 | 4 |
| 2025-12-22 | 11.78 | $11.79 | 1 |
| 2025-12-19 | 11.77 | $11.79 | 1 |
| 2025-12-18 | 11.77 | $11.79 | — |
| 2025-12-17 | 11.76 | $11.79 | 8 |
| 2025-12-16 | 11.76 | $11.79 | 1287 |
| 2025-12-15 | 11.75 | $11.79 | 1500 |
| 2025-12-12 | 11.74 | $11.68 | 500 |
| 2025-12-11 | 11.75 | $11.69 | 200 |
| 2025-12-10 | 11.75 | $11.76 | 1900 |
| 2025-12-09 | 11.74 | $11.91 | 1700 |
| 2025-12-08 | 11.72 | $11.91 | 2 |
| 2025-12-05 | 11.70 | $11.91 | 5541 |
| 2025-12-04 | 11.67 | $11.70 | 1 |
| 2025-12-03 | 11.67 | $11.70 | — |
| 2025-12-02 | 11.66 | $11.70 | — |
| 2025-12-01 | 11.66 | $11.70 | 510 |
| 2025-11-28 | 11.65 | $11.72 | 1 |
| 2025-11-26 | 11.64 | $11.72 | — |
| 2025-11-25 | 11.63 | $11.72 | 36900 |
| 2025-11-24 | 11.62 | $11.63 | 10 |
| 2025-11-21 | 11.62 | $11.63 | — |
| 2025-11-20 | 11.62 | $11.63 | 18 |
| 2025-11-19 | 11.61 | $11.63 | — |
| 2025-11-18 | 11.61 | $11.63 | 11 |
| 2025-11-17 | 11.60 | $11.63 | 11 |
| 2025-11-14 | 11.60 | $11.63 | — |
| 2025-11-13 | 11.60 | $11.63 | 3 |
| 2025-11-12 | 11.59 | $11.63 | 1 |
| 2025-11-11 | 11.59 | $11.63 | 3 |
| 2025-11-10 | 11.58 | $11.63 | 537 |
| 2025-11-07 | 11.58 | $11.63 | 537 |
| 2025-11-06 | 11.58 | $11.63 | 539 |
| 2025-11-05 | 11.57 | $11.57 | 722 |
| 2025-11-04 | 11.57 | $11.58 | 9300 |
| 2025-11-03 | 11.57 | $11.63 | 1600 |
| 2025-10-31 | 11.57 | $11.51 | 1 |
| 2025-10-30 | 11.58 | $11.51 | — |
| 2025-10-29 | 11.58 | $11.51 | 111 |
| 2025-10-28 | 11.59 | $11.57 | 1 |
| 2025-10-27 | 11.59 | $11.57 | 2 |
| 2025-10-24 | 11.60 | $11.57 | 2 |
| 2025-10-23 | 11.60 | $11.57 | 1192 |
| 2025-10-22 | 11.61 | $11.57 | 1 |
| 2025-10-21 | 11.61 | $11.57 | 507 |
| 2025-10-20 | 11.62 | $11.58 | 2911 |
| 2025-10-17 | 11.62 | $11.65 | 351 |
| 2025-10-16 | 11.62 | $11.62 | 25402 |
| 2025-10-15 | 11.62 | $11.64 | 8 |
| 2025-10-14 | 11.62 | $11.64 | 428 |
| 2025-10-13 | 11.61 | $11.60 | 508 |
| 2025-10-10 | 11.61 | $11.60 | 3 |
| 2025-10-09 | 11.61 | $11.60 | 1 |
| 2025-10-08 | 11.61 | $11.60 | 3 |
| 2025-10-07 | 11.62 | $11.60 | 3 |
| 2025-10-06 | 11.62 | $11.60 | 5 |
| 2025-10-03 | 11.62 | $11.60 | 1192 |
| 2025-10-02 | 11.62 | $11.60 | 32 |
| 2025-10-01 | 11.62 | $11.60 | 1812 |
| 2025-09-30 | 11.62 | $11.51 | 300 |
| 2025-09-29 | 11.62 | $11.77 | 1430 |
| 2025-09-26 | 11.61 | $11.69 | 623 |
| 2025-09-25 | 11.60 | $11.69 | 25 |
| 2025-09-24 | 11.59 | $11.69 | 1627 |
| 2025-09-23 | 11.58 | $11.59 | 1267 |
| 2025-09-22 | 11.58 | $11.59 | 1271 |
| 2025-09-19 | 11.58 | $11.59 | 657 |
| 2025-09-18 | 11.57 | $11.59 | 26323 |
| 2025-09-17 | 11.57 | $11.58 | 2300 |
| 2025-09-16 | 11.57 | $11.58 | 7120 |
| 2025-09-15 | 11.57 | $11.52 | 800 |
| 2025-09-12 | 11.57 | $11.57 | — |
| 2025-09-11 | 11.57 | $11.57 | 1210 |
| 2025-09-10 | 11.56 | $11.57 | 3 |
| 2025-09-09 | 11.56 | $11.57 | — |
| 2025-09-08 | 11.56 | $11.57 | — |
| 2025-09-05 | 11.55 | $11.57 | 38957 |
| 2025-09-04 | 11.55 | $11.57 | 16502 |
| 2025-09-03 | 11.54 | $11.62 | 720 |
| 2025-09-02 | 11.53 | $11.62 | 620 |
| 2025-08-29 | 11.51 | $11.62 | 1207 |
| 2025-08-28 | 11.50 | $11.62 | 1318 |
| 2025-08-27 | 11.49 | $11.62 | 200 |
| 2025-08-26 | 11.47 | $11.50 | 1212 |
| 2025-08-25 | 11.47 | $11.50 | 46 |
| 2025-08-22 | 11.47 | $11.50 | 1823 |
| 2025-08-21 | 11.46 | $11.50 | 9810 |
| 2025-08-20 | 11.46 | $11.51 | 1703 |
| 2025-08-19 | 11.46 | $11.45 | 1 |
| 2025-08-18 | 11.46 | $11.45 | 1241 |
| 2025-08-15 | 11.46 | $11.45 | 3040 |
| 2025-08-14 | 11.46 | $11.45 | 4800 |
| 2025-08-13 | 11.46 | $11.45 | — |
| 2025-08-12 | 11.46 | $11.45 | 3 |
| 2025-08-11 | 11.47 | $11.45 | — |
| 2025-08-08 | 11.47 | $11.45 | — |
| 2025-08-07 | 11.47 | $11.45 | 1276 |
| 2025-08-06 | 11.47 | $11.45 | 1301 |
| 2025-08-05 | 11.47 | $11.45 | 3323 |
| 2025-08-04 | 11.47 | $11.45 | 3323 |
| 2025-08-01 | 11.47 | $11.48 | 69619 |
| 2025-07-31 | 11.46 | $11.50 | 1207 |
| 2025-07-30 | 11.46 | $11.49 | — |
| 2025-07-29 | 11.45 | $11.49 | — |
| 2025-07-28 | 11.45 | $11.49 | — |
| 2025-07-25 | 11.44 | $11.49 | 142628 |
| 2025-07-24 | 11.43 | $11.37 | 1401 |
| 2025-07-23 | 11.44 | $11.50 | — |
| 2025-07-22 | 11.43 | $11.50 | 1746 |
| 2025-07-21 | 11.42 | $11.54 | — |
| 2025-07-18 | 11.41 | $11.54 | 700 |
| 2025-07-17 | 11.39 | $11.39 | 3 |
| 2025-07-16 | 11.39 | $11.39 | 30900 |
| 2025-07-15 | 11.39 | $11.39 | 538 |
| 2025-07-14 | 11.38 | $11.40 | 86 |
| 2025-07-11 | 11.38 | $11.40 | 4336 |
| 2025-07-10 | 11.38 | $11.40 | — |
| 2025-07-09 | 11.37 | $11.40 | 30402 |
| 2025-07-08 | 11.36 | $11.42 | 1 |
| 2025-07-07 | 11.36 | $11.42 | 2117 |
| 2025-07-03 | 11.35 | $11.39 | 300 |
| 2025-07-02 | 11.34 | $11.33 | 525 |
| 2025-07-01 | 11.34 | $11.39 | 2700 |
| 2025-06-30 | 11.33 | $11.37 | 800 |
| 2025-06-27 | 11.33 | $11.37 | 5300 |
| 2025-06-26 | 11.32 | $11.39 | 2005 |
| 2025-06-25 | 11.32 | $11.37 | 1211 |
| 2025-06-24 | 11.31 | $11.38 | 8409 |
| 2025-06-23 | 11.30 | $11.32 | 1 |
| 2025-06-20 | 11.30 | $11.32 | 3 |
| 2025-06-18 | 11.30 | $11.32 | 1 |
| 2025-06-17 | 11.30 | $11.32 | 1 |
| 2025-06-16 | 11.30 | $11.32 | 11700 |
| 2025-06-13 | 11.30 | $11.25 | 6742 |
| 2025-06-12 | 11.30 | $11.26 | 11 |
| 2025-06-11 | 11.30 | $11.26 | 409 |
| 2025-06-10 | 11.31 | $11.30 | 230 |
| 2025-06-09 | 11.31 | $11.31 | 1 |
| 2025-06-06 | 11.31 | $11.31 | 65 |
| 2025-06-05 | 11.31 | $11.31 | 33 |
| 2025-06-04 | 11.31 | $11.31 | 71 |
| 2025-06-03 | 11.31 | $11.31 | 1 |
| 2025-06-02 | 11.31 | $11.31 | 5 |
| 2025-05-30 | 11.31 | $11.31 | 1 |
| 2025-05-29 | 11.31 | $11.31 | 3427 |
| 2025-05-28 | 11.31 | $11.33 | 1003 |
| 2025-05-27 | 11.30 | $11.31 | — |
| 2025-05-23 | 11.30 | $11.31 | 75006 |
| 2025-05-22 | 11.30 | $11.30 | 1283 |
| 2025-05-21 | 11.30 | $11.30 | 1600 |
| 2025-05-20 | 11.30 | $11.32 | 3100 |
| 2025-05-19 | 11.30 | $11.30 | 1944 |
| 2025-05-16 | 11.30 | $11.29 | — |
| 2025-05-15 | 11.30 | $11.29 | — |
| 2025-05-14 | 11.30 | $11.29 | 11500 |
| 2025-05-13 | 11.30 | $11.29 | 302 |
| 2025-05-12 | 11.30 | $11.29 | 4536 |
| 2025-05-09 | 11.29 | $11.32 | — |
| 2025-05-08 | 11.29 | $11.32 | 719 |
| 2025-05-07 | 11.28 | $11.32 | 3900 |
| 2025-05-06 | 11.28 | $11.32 | 2000 |
| 2025-05-05 | 11.27 | $11.33 | 210 |
| 2025-05-02 | 11.27 | $11.27 | 1800 |
| 2025-05-01 | 11.26 | $11.32 | 1 |
| 2025-04-30 | 11.26 | $11.32 | 426 |
| 2025-04-29 | 11.25 | $11.25 | 601 |
| 2025-04-28 | 11.25 | $11.28 | 219 |
| 2025-04-25 | 11.24 | $11.26 | 10300 |
| 2025-04-24 | 11.24 | $11.26 | — |
| 2025-04-23 | 11.24 | $11.26 | 30 |
| 2025-04-22 | 11.23 | $11.26 | 313313 |
| 2025-04-21 | 11.23 | $11.25 | — |
| 2025-04-17 | 11.23 | $11.25 | — |
| 2025-04-16 | 11.22 | $11.25 | 5100 |
| 2025-04-15 | 11.22 | $11.24 | — |
| 2025-04-14 | 11.22 | $11.24 | — |
| 2025-04-11 | 11.21 | $11.24 | 200 |
| 2025-04-10 | 11.21 | $11.22 | 431 |
| 2025-04-09 | 11.21 | $11.22 | — |
| 2025-04-08 | 11.21 | $11.22 | — |
| 2025-04-07 | 11.21 | $11.22 | — |
| 2025-04-04 | 11.20 | $11.22 | 311 |
| 2025-04-03 | 11.20 | $11.19 | — |
| 2025-04-02 | 11.20 | $11.19 | 801 |
| 2025-04-01 | 11.20 | $11.20 | 1302 |
| 2025-03-31 | 11.20 | $11.23 | 200 |
| 2025-03-28 | 11.20 | $11.24 | — |
| 2025-03-27 | 11.19 | $11.24 | 4681 |
| 2025-03-26 | 11.19 | $11.20 | — |
| 2025-03-25 | 11.18 | $11.20 | — |
| 2025-03-24 | 11.18 | $11.20 | 11 |
| 2025-03-21 | 11.18 | $11.20 | 226 |
| 2025-03-20 | 11.17 | $11.18 | — |
| 2025-03-19 | 11.17 | $11.18 | 2649 |
| 2025-03-18 | 11.17 | $11.18 | — |
| 2025-03-17 | 11.17 | $11.18 | 119 |
| 2025-03-14 | 11.16 | $11.18 | 147 |
| 2025-03-13 | 11.16 | $11.18 | — |
| 2025-03-12 | 11.16 | $11.18 | 154600 |
| 2025-03-11 | 11.15 | $11.19 | — |
| 2025-03-10 | 11.15 | $11.19 | 141800 |
| 2025-03-07 | 11.14 | $11.15 | 1 |
| 2025-03-06 | 11.14 | $11.15 | 200 |
| 2025-03-05 | 11.14 | $11.17 | — |
| 2025-03-04 | 11.14 | $11.17 | 1805 |
| 2025-03-03 | 11.13 | $11.16 | — |
| 2025-02-28 | 11.13 | $11.16 | 931 |
| 2025-02-27 | 11.12 | $11.15 | 125 |
| 2025-02-26 | 11.12 | $11.14 | 13954 |
| 2025-02-25 | 11.12 | $11.13 | — |
| 2025-02-24 | 11.12 | $11.13 | — |
| 2025-02-21 | 11.11 | $11.13 | — |
| 2025-02-20 | 11.11 | $11.13 | 500 |
| 2025-02-19 | 11.11 | $11.10 | 7600 |
| 2025-02-18 | 11.11 | $11.14 | 1307 |
| 2025-02-14 | 11.10 | $11.13 | 12300 |
| 2025-02-13 | 11.10 | $11.12 | 8400 |
| 2025-02-12 | 11.09 | $11.11 | — |
| 2025-02-11 | 11.09 | $11.11 | — |
| 2025-02-10 | 11.08 | $11.11 | 26600 |
| 2025-02-07 | 11.08 | $11.10 | 1606 |
| 2025-02-06 | 11.07 | $11.11 | 1109 |
| 2025-02-05 | 11.06 | $11.10 | 9010 |
| 2025-02-04 | 11.06 | $11.10 | 1739 |
| 2025-02-03 | 11.05 | $11.10 | 14600 |
| 2025-01-31 | 11.05 | $11.10 | 1537 |
| 2025-01-30 | 11.04 | $11.08 | — |
| 2025-01-29 | 11.03 | $11.08 | 3507 |
| 2025-01-28 | 11.03 | $11.08 | 35032 |
| 2025-01-27 | 11.02 | $11.08 | 14342 |
| 2025-01-24 | 11.01 | $11.06 | 10600 |
| 2025-01-23 | 11.00 | $11.03 | 300 |
| 2025-01-22 | 11.00 | $11.02 | 13819 |
| 2025-01-21 | 11.00 | $11.02 | 2402 |
| 2025-01-17 | 10.99 | $11.02 | 106 |
| 2025-01-16 | 10.99 | $11.00 | 5 |
| 2025-01-15 | 10.99 | $11.00 | — |
| 2025-01-14 | 10.98 | $11.00 | — |
| 2025-01-13 | 10.98 | $11.00 | — |
| 2025-01-10 | 10.98 | $11.00 | 300 |
| 2025-01-08 | 10.97 | $11.00 | — |
| 2025-01-07 | 10.97 | $11.00 | 142 |
| 2025-01-06 | 10.96 | $11.00 | 200 |
| 2025-01-03 | 10.96 | $10.98 | 1400 |
| 2025-01-02 | 10.95 | $10.99 | 299642 |
| 2024-12-31 | 10.95 | $10.98 | 921 |
| 2024-12-30 | 10.95 | $10.99 | 696 |
| 2024-12-27 | 10.94 | $10.97 | 1800 |
| 2024-12-26 | 10.93 | $10.95 | — |
| 2024-12-24 | 10.93 | $10.95 | — |
| 2024-12-23 | 10.93 | $10.95 | — |
| 2024-12-20 | 10.92 | $10.95 | 22713 |
| 2024-12-19 | 10.92 | $10.94 | — |
| 2024-12-18 | 10.92 | $10.94 | — |
| 2024-12-17 | 10.91 | $10.94 | 5759 |
| 2024-12-16 | 10.91 | $10.94 | — |
| 2024-12-13 | 10.91 | $10.94 | 500 |
| 2024-12-12 | 10.90 | $10.93 | 601 |
| 2024-12-11 | 10.90 | $10.91 | — |
| 2024-12-10 | 10.89 | $10.91 | — |
| 2024-12-09 | 10.89 | $10.91 | — |
| 2024-12-06 | 10.89 | $10.91 | — |
| 2024-12-05 | 10.89 | $10.91 | — |
| 2024-12-04 | 10.88 | $10.91 | — |
| 2024-12-03 | 10.88 | $10.91 | 17133 |
| 2024-12-02 | 10.88 | $10.90 | — |
| 2024-11-29 | 10.87 | $10.90 | 2043 |
| 2024-11-27 | 10.87 | $10.87 | — |
| 2024-11-26 | 10.87 | $10.87 | 5833 |
| 2024-11-25 | 10.87 | $10.87 | — |
| 2024-11-22 | 10.87 | $10.87 | — |
| 2024-11-21 | 10.87 | $10.87 | 9700 |
| 2024-11-20 | 10.87 | $10.87 | 104927 |
| 2024-11-19 | 10.87 | $10.88 | 100004 |
| 2024-11-18 | 10.86 | $10.87 | 1100 |
| 2024-11-15 | 10.86 | $10.87 | — |
| 2024-11-14 | 10.86 | $10.87 | — |
| 2024-11-13 | 10.86 | $10.87 | — |
| 2024-11-12 | 10.85 | $10.87 | 86400 |
| 2024-11-11 | 10.85 | $10.87 | 3839 |
| 2024-11-08 | 10.84 | $10.87 | 1400 |
| 2024-11-07 | 10.84 | $10.86 | 3600 |
| 2024-11-06 | 10.83 | $10.87 | 34000 |
| 2024-11-05 | 10.83 | $10.86 | 144488 |
| 2024-11-04 | 10.82 | $10.86 | 54408 |
| 2024-11-01 | 10.82 | $10.87 | 29002 |
| 2024-10-31 | 10.81 | $10.86 | 25700 |
| 2024-10-30 | 10.80 | $10.89 | 3518 |
| 2024-10-29 | 10.79 | $10.88 | 3204 |
| 2024-10-28 | 10.78 | $10.84 | 509 |
| 2024-10-25 | 10.78 | $10.80 | 10000 |
| 2024-10-24 | 10.77 | $10.77 | — |
| 2024-10-23 | 10.77 | $10.77 | 19900 |
| 2024-10-22 | 10.77 | $10.77 | — |
| 2024-10-21 | 10.77 | $10.77 | 356100 |
| 2024-10-18 | 10.77 | $10.77 | 25211 |
| 2024-10-17 | 10.77 | $10.79 | 463900 |
| 2024-10-16 | 10.77 | $10.77 | 9222 |
| 2024-10-15 | 10.77 | $10.77 | 12046 |
| 2024-10-14 | 10.76 | $10.77 | — |
| 2024-10-11 | 10.76 | $10.77 | 5100 |
| 2024-10-10 | 10.76 | $10.80 | 300 |
| 2024-10-09 | 10.75 | $10.79 | 256041 |
| 2024-10-08 | 10.75 | $10.77 | 17900 |
| 2024-10-07 | 10.75 | $10.76 | 51316 |
| 2024-10-04 | 10.74 | $10.76 | 603 |
| 2024-10-03 | 10.74 | $10.76 | 48843 |
| 2024-10-02 | 10.74 | $10.76 | 201 |
| 2024-10-01 | 10.74 | $10.76 | 1102 |
| 2024-09-30 | 10.73 | $10.76 | 2513 |
| 2024-09-27 | 10.73 | $10.75 | 51601 |
| 2024-09-26 | 10.73 | $10.75 | 868500 |
| 2024-09-25 | 10.72 | $10.74 | 51600 |
| 2024-09-24 | 10.72 | $10.72 | 640 |
| 2024-09-23 | 10.72 | $10.73 | 1228 |
| 2024-09-20 | 10.72 | $10.73 | 101100 |
| 2024-09-19 | 10.71 | $10.73 | 365700 |
| 2024-09-18 | 10.71 | $10.71 | 203 |
| 2024-09-17 | 10.71 | $10.73 | — |
| 2024-09-16 | 10.71 | $10.73 | 100012 |
| 2024-09-13 | 10.70 | $10.72 | 237800 |
| 2024-09-12 | 10.70 | $10.72 | 77009 |
| 2024-09-11 | 10.70 | $10.71 | 80746 |
| 2024-09-10 | 10.69 | $10.72 | 3818 |
| 2024-09-09 | 10.69 | $10.72 | 25828 |
| 2024-09-06 | 10.69 | $10.71 | 4968 |
| 2024-09-05 | 10.68 | $10.71 | 1.7M |
| 2024-09-04 | 10.68 | $10.70 | — |
| 2024-09-03 | 10.68 | $10.70 | 654400 |
| 2024-08-30 | 10.68 | $10.68 | — |
| 2024-08-29 | 10.68 | $10.68 | 832 |
| 2024-08-28 | 10.68 | $10.67 | 2834 |
| 2024-08-27 | 10.68 | $10.68 | 1700 |
| 2024-08-26 | 10.68 | $10.69 | 50000 |
| 2024-08-23 | 10.67 | $10.68 | 6625 |
| 2024-08-22 | 10.67 | $10.67 | 2000 |
| 2024-08-21 | 10.67 | $10.67 | — |
| 2024-08-20 | 10.67 | $10.67 | 50500 |
| 2024-08-19 | 10.67 | $10.67 | 15700 |
| 2024-08-16 | 10.67 | $10.67 | 7818 |
| 2024-08-15 | 10.67 | $10.67 | 10300 |
| 2024-08-14 | 10.67 | $10.68 | 22626 |
| 2024-08-13 | 10.67 | $10.67 | 6300 |
| 2024-08-12 | 10.67 | $10.67 | 109112 |
| 2024-08-09 | 10.67 | $10.67 | 16216 |
| 2024-08-08 | 10.67 | $10.68 | — |
| 2024-08-07 | 10.66 | $10.68 | — |
| 2024-08-06 | 10.66 | $10.68 | 160506 |
| 2024-08-05 | 10.66 | $10.68 | 5811 |
| 2024-08-02 | 10.65 | $10.70 | 1900 |
| 2024-08-01 | 10.65 | $10.69 | 1230 |
| 2024-07-31 | 10.64 | $10.68 | 24043 |
| 2024-07-30 | 10.63 | $10.70 | 20600 |
| 2024-07-29 | 10.63 | $10.65 | 200 |
| 2024-07-26 | 10.62 | $10.65 | 57423 |
| 2024-07-25 | 10.62 | $10.63 | 780700 |
| 2024-07-24 | 10.62 | $10.63 | — |
| 2024-07-23 | 10.62 | $10.63 | 1600 |
| 2024-07-22 | 10.61 | $10.64 | 1012 |
| 2024-07-19 | 10.61 | $10.62 | — |
| 2024-07-18 | 10.61 | $10.62 | 147344 |
| 2024-07-17 | 10.60 | $10.62 | 52717 |
| 2024-07-16 | 10.60 | $10.62 | 61380 |
| 2024-07-15 | 10.60 | $10.62 | — |
| 2024-07-12 | 10.59 | $10.62 | 3101 |
| 2024-07-11 | 10.59 | $10.61 | 101804 |
| 2024-07-10 | 10.59 | $10.61 | — |
| 2024-07-09 | 10.59 | $10.61 | — |
| 2024-07-08 | 10.58 | $10.61 | 1056 |
| 2024-07-05 | 10.58 | $10.60 | 6258 |
| 2024-07-03 | 10.58 | $10.59 | — |
| 2024-07-02 | 10.57 | $10.59 | 5133 |
| 2024-07-01 | 10.57 | $10.58 | — |
| 2024-06-28 | 10.57 | $10.58 | 467 |
| 2024-06-27 | 10.57 | $10.59 | 456 |
| 2024-06-26 | 10.57 | $10.58 | — |
| 2024-06-25 | 10.57 | $10.58 | 87944 |
| 2024-06-24 | 10.56 | $10.56 | — |
| 2024-06-21 | 10.56 | $10.56 | 656 |
| 2024-06-20 | 10.56 | $10.56 | 16406 |
| 2024-06-18 | 10.56 | $10.57 | 10830 |
| 2024-06-17 | 10.56 | $10.56 | 281947 |
| 2024-06-14 | 10.56 | $10.57 | 12285 |
| 2024-06-13 | 10.56 | $10.57 | 1375 |
| 2024-06-12 | 10.56 | $10.57 | — |
| 2024-06-11 | 10.56 | $10.57 | 239363 |
| 2024-06-10 | 10.56 | $10.56 | 105015 |
| 2024-06-07 | 10.56 | $10.57 | 1481 |
| 2024-06-06 | 10.55 | $10.57 | 1.3M |
| 2024-06-05 | 10.55 | $10.56 | 996 |
| 2024-06-04 | 10.55 | $10.56 | 48933 |
| 2024-06-03 | 10.55 | $10.56 | 299 |
| 2024-05-31 | 10.54 | $10.56 | 47284 |
| 2024-05-30 | 10.54 | $10.55 | 30642 |
| 2024-05-29 | 10.54 | $10.56 | 102346 |
| 2024-05-28 | 10.54 | $10.55 | 1.4M |
| 2024-05-24 | 10.53 | $10.54 | 2635 |
| 2024-05-23 | 10.53 | $10.55 | 5178 |
| 2024-05-22 | 10.53 | $10.55 | 4025 |
| 2024-05-21 | 10.53 | $10.55 | 7599 |
| 2024-05-20 | 10.52 | $10.54 | — |
| 2024-05-17 | 10.52 | $10.54 | — |
| 2024-05-16 | 10.52 | $10.54 | 251266 |
| 2024-05-15 | 10.52 | $10.54 | — |
| 2024-05-14 | 10.51 | $10.54 | 11545 |
| 2024-05-13 | 10.51 | $10.52 | 2097 |
| 2024-05-10 | 10.51 | $10.52 | 164 |
| 2024-05-09 | 10.50 | $10.53 | 3713 |
| 2024-05-08 | 10.50 | $10.50 | 948 |
| 2024-05-07 | 10.50 | $10.52 | 17016 |
| 2024-05-06 | 10.50 | $10.47 | 6530 |
| 2024-05-03 | 10.50 | $10.52 | 2211 |
| 2024-05-02 | 10.50 | $10.50 | — |
| 2024-05-01 | 10.50 | $10.50 | 1743 |
| 2024-04-30 | 10.50 | $10.51 | 54828 |
| 2024-04-29 | 10.49 | $10.51 | 2889 |
| 2024-04-26 | 10.49 | $10.50 | 271 |
| 2024-04-25 | 10.49 | $10.50 | 14079 |
| 2024-04-24 | 10.49 | $10.50 | 2642 |
| 2024-04-23 | 10.49 | $10.50 | 1053 |
| 2024-04-22 | 10.48 | $10.50 | 4861 |
| 2024-04-19 | 10.48 | $10.50 | 2448 |
| 2024-04-18 | 10.48 | $10.50 | 343 |
| 2024-04-17 | 10.48 | $10.48 | 7026 |
| 2024-04-16 | 10.48 | $10.49 | 22772 |
| 2024-04-15 | 10.47 | $10.47 | 4865 |
| 2024-04-12 | 10.47 | $10.49 | 75147 |
| 2024-04-11 | 10.47 | $10.49 | 215 |
| 2024-04-10 | 10.47 | $10.47 | 16562 |
| 2024-04-09 | 10.47 | $10.50 | 3811 |
| 2024-04-08 | 10.46 | $10.50 | 1638 |
| 2024-04-05 | 10.46 | $10.46 | 24017 |
| 2024-04-04 | 10.46 | $10.47 | — |
| 2024-04-03 | 10.46 | $10.47 | 62861 |
| 2024-04-02 | 10.45 | $10.47 | 16077 |
| 2024-04-01 | 10.45 | $10.47 | 13188 |
| 2024-03-28 | 10.45 | $10.45 | 2365 |
| 2024-03-27 | 10.45 | $10.46 | 2046 |
| 2024-03-26 | 10.45 | $10.46 | 24023 |
| 2024-03-25 | 10.45 | $10.47 | 750 |
| 2024-03-22 | 10.44 | $10.46 | 38344 |
| 2024-03-21 | 10.44 | $10.45 | 31303 |
| 2024-03-20 | 10.44 | $10.45 | 151775 |
| 2024-03-19 | 10.43 | $10.46 | 13139 |
| 2024-03-18 | 10.43 | $10.45 | 6257 |
| 2024-03-15 | 10.43 | $10.44 | 25352 |
| 2024-03-14 | 10.42 | $10.45 | 7130 |
| 2024-03-13 | 10.42 | $10.44 | 1343 |
| 2024-03-12 | 10.42 | $10.43 | 26440 |
| 2024-03-11 | 10.42 | $10.44 | 111089 |
| 2024-03-08 | 10.41 | $10.43 | 589 |
| 2024-03-07 | 10.41 | $10.43 | 17671 |
| 2024-03-06 | 10.41 | $10.44 | 129089 |
| 2024-03-05 | 10.40 | $10.44 | 301278 |
| 2024-03-04 | 10.40 | $10.43 | 7614 |
| 2024-03-01 | 10.40 | $10.40 | — |
| 2024-02-29 | 10.40 | $10.40 | 4691 |
| 2024-02-28 | 10.39 | $10.42 | 4916 |
| 2024-02-27 | 10.39 | $10.42 | 318440 |
| 2024-02-26 | 10.39 | $10.39 | 32396 |
| 2024-02-23 | 10.39 | $10.40 | 388383 |
| 2024-02-22 | 10.39 | $10.38 | 13500 |
| 2024-02-21 | 10.39 | $10.38 | 1074 |
| 2024-02-20 | 10.39 | $10.38 | 15494 |
| 2024-02-16 | 10.39 | $10.39 | 1012 |
| 2024-02-15 | 10.39 | $10.39 | 239 |
| 2024-02-14 | 10.39 | $10.40 | 1894 |
| 2024-02-13 | 10.39 | $10.40 | 1841 |
| 2024-02-12 | 10.39 | $10.38 | — |
| 2024-02-09 | 10.39 | $10.38 | 948766 |
| 2024-02-08 | 10.39 | $10.37 | 385224 |
| 2024-02-07 | 10.39 | $10.40 | 13691 |
| 2024-02-06 | 10.39 | $10.40 | 6714 |
| 2024-02-05 | 10.38 | $10.40 | 10775 |
| 2024-02-02 | 10.38 | $10.39 | — |
| 2024-02-01 | 10.38 | $10.39 | 301000 |
| 2024-01-31 | 10.38 | $10.39 | 2556 |
| 2024-01-30 | 10.38 | $10.39 | 15019 |
| 2024-01-29 | 10.38 | $10.40 | 20262 |
| 2024-01-26 | 10.37 | $10.39 | — |
| 2024-01-25 | 10.37 | $10.39 | 382121 |
| 2024-01-24 | 10.37 | $10.38 | 909235 |
| 2024-01-23 | 10.36 | $10.38 | 1671 |
| 2024-01-22 | 10.36 | $10.38 | 11849 |
| 2024-01-19 | 10.36 | $10.37 | 750 |
| 2024-01-18 | 10.36 | $10.37 | 3893 |
| 2024-01-17 | 10.36 | $10.37 | 389 |
| 2024-01-16 | 10.35 | $10.38 | 128 |
| 2024-01-12 | 10.35 | $10.36 | — |
| 2024-01-11 | 10.35 | $10.36 | — |
| 2024-01-10 | 10.35 | $10.36 | 539 |
| 2024-01-09 | 10.35 | $10.36 | 193 |
| 2024-01-08 | 10.34 | $10.36 | 55473 |
| 2024-01-05 | 10.34 | $10.35 | 20036 |
| 2024-01-04 | 10.34 | $10.37 | 323 |
| 2024-01-03 | 10.34 | $10.35 | 10090 |
| 2024-01-02 | 10.33 | $10.35 | 3146 |
| 2023-12-29 | 10.33 | $10.33 | — |
| 2023-12-28 | 10.33 | $10.33 | 20058 |
| 2023-12-27 | 10.33 | $10.34 | 8015 |
| 2023-12-26 | 10.33 | $10.34 | — |
| 2023-12-22 | 10.33 | $10.34 | — |
| 2023-12-21 | 10.32 | $10.34 | — |
| 2023-12-20 | 10.32 | $10.34 | — |
| 2023-12-19 | 10.32 | $10.34 | 12113 |
| 2023-12-18 | 10.32 | $10.33 | 590 |
| 2023-12-15 | 10.32 | $10.32 | 87988 |
| 2023-12-14 | 10.31 | $10.32 | 120278 |
| 2023-12-13 | 10.31 | $10.32 | 16206 |
| 2023-12-12 | 10.31 | $10.33 | 85130 |
| 2023-12-11 | 10.31 | $10.32 | 5688 |
| 2023-12-08 | 10.31 | $10.32 | 7532 |
| 2023-12-07 | 10.30 | $10.32 | 335965 |
| 2023-12-06 | 10.30 | $10.31 | 58661 |
| 2023-12-05 | 10.30 | $10.32 | 102 |
| 2023-12-04 | 10.29 | $10.31 | 24847 |
| 2023-12-01 | 10.29 | $10.32 | 643 |
| 2023-11-30 | 10.29 | $10.32 | 187192 |
| 2023-11-29 | 10.28 | $10.31 | 44409 |
| 2023-11-28 | 10.28 | $10.30 | 61665 |
| 2023-11-27 | 10.28 | $10.29 | 100 |
| 2023-11-24 | 10.27 | $10.29 | — |
| 2023-11-22 | 10.27 | $10.29 | 6632 |
| 2023-11-21 | 10.27 | $10.28 | 3347 |
| 2023-11-20 | 10.27 | $10.29 | 300 |
| 2023-11-17 | 10.27 | $10.29 | 30552 |
| 2023-11-16 | 10.26 | $10.27 | 1005 |
| 2023-11-15 | 10.26 | $10.28 | 10924 |
| 2023-11-14 | 10.26 | $10.27 | — |
| 2023-11-13 | 10.26 | $10.27 | — |
| 2023-11-10 | 10.25 | $10.27 | — |
| 2023-11-09 | 10.25 | $10.27 | 2201 |
| 2023-11-08 | 10.25 | $10.26 | 57502 |
| 2023-11-07 | 10.25 | $10.26 | 200 |
| 2023-11-06 | 10.24 | $10.26 | 51056 |
| 2023-11-03 | 10.24 | $10.25 | 37437 |
| 2023-11-02 | 10.24 | $10.26 | 79841 |
| 2023-11-01 | 10.24 | $10.25 | 189875 |
| 2023-10-31 | 10.24 | $10.25 | 66136 |
| 2023-10-30 | 10.23 | $10.25 | 44567 |
| 2023-10-27 | 10.23 | $10.26 | 4144 |
| 2023-10-26 | 10.23 | $10.23 | 445 |
| 2023-10-25 | 10.23 | $10.23 | 209 |
| 2023-10-24 | 10.23 | $10.27 | 2156 |
| 2023-10-23 | 10.22 | $10.23 | 2762 |
| 2023-10-20 | 10.22 | $10.22 | 834 |
| 2023-10-19 | 10.22 | $10.22 | — |
| 2023-10-18 | 10.22 | $10.22 | 3878 |
| 2023-10-17 | 10.22 | $10.22 | 23266 |
| 2023-10-16 | 10.21 | $10.22 | 26476 |
| 2023-10-13 | 10.21 | $10.22 | 1030 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
12.32
2026-07-17
Close Price
$12.34
Vol: 7
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
10.23
Average
11.16
Maximum
12.37
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.32 | $12.34 | 7 |
| 2026-07-16 | 12.31 | $12.34 | 530 |
| 2026-07-15 | 12.30 | $12.32 | 2937 |
| 2026-07-14 | 12.30 | $12.25 | 3 |
| 2026-07-13 | 12.30 | $12.25 | 22 |
| 2026-07-10 | 12.31 | $12.25 | 3 |
| 2026-07-09 | 12.32 | $12.25 | 3 |
| 2026-07-08 | 12.33 | $12.25 | 2700 |
| 2026-07-07 | 12.34 | $12.40 | 2927 |
| 2026-07-06 | 12.33 | $12.40 | 17 |
| 2026-07-02 | 12.31 | $12.40 | — |
| 2026-07-01 | 12.28 | $12.40 | 3 |
| 2026-06-30 | 12.25 | $12.40 | 200 |
| 2026-06-29 | 12.22 | $12.32 | 200 |
| 2026-06-26 | 12.20 | $12.18 | 32 |
| 2026-06-25 | 12.20 | $12.18 | 410 |
| 2026-06-24 | 12.21 | $12.20 | 1 |
| 2026-06-23 | 12.21 | $12.20 | — |
| 2026-06-22 | 12.21 | $12.20 | 77 |
| 2026-06-18 | 12.21 | $12.20 | 43913 |
| 2026-06-17 | 12.22 | $12.20 | 1 |
| 2026-06-16 | 12.22 | $12.20 | 82 |
| 2026-06-15 | 12.22 | $12.20 | 614 |
| 2026-06-12 | 12.23 | $12.19 | — |
| 2026-06-11 | 12.24 | $12.19 | 1 |
| 2026-06-10 | 12.24 | $12.19 | 218 |
| 2026-06-09 | 12.25 | $12.20 | 3 |
| 2026-06-08 | 12.26 | $12.20 | 25 |
| 2026-06-05 | 12.27 | $12.20 | — |
| 2026-06-04 | 12.28 | $12.20 | — |
| 2026-06-03 | 12.30 | $12.20 | 12300 |
| 2026-06-02 | 12.31 | $12.20 | 2126 |
| 2026-06-01 | 12.33 | $12.20 | 17500 |
| 2026-05-29 | 12.35 | $12.26 | — |
| 2026-05-28 | 12.36 | $12.26 | 13712 |
| 2026-05-27 | 12.37 | $12.30 | — |
| 2026-05-26 | 12.37 | $12.30 | 5549 |
| 2026-05-22 | 12.37 | $12.35 | 44 |
| 2026-05-21 | 12.37 | $12.35 | 1 |
| 2026-05-20 | 12.36 | $12.35 | 6 |
| 2026-05-19 | 12.35 | $12.35 | 1308 |
| 2026-05-18 | 12.33 | $12.35 | 1400 |
| 2026-05-15 | 12.31 | $12.46 | 8 |
| 2026-05-14 | 12.27 | $12.46 | — |
| 2026-05-13 | 12.22 | $12.46 | — |
| 2026-05-12 | 12.16 | $12.46 | 400 |
| 2026-05-11 | 12.09 | $12.08 | 1 |
| 2026-05-08 | 12.09 | $12.08 | 1 |
| 2026-05-07 | 12.08 | $12.08 | 6 |
| 2026-05-06 | 12.08 | $12.08 | 1 |
| 2026-05-05 | 12.08 | $12.08 | 124 |
| 2026-05-04 | 12.07 | $12.06 | 2 |
| 2026-05-01 | 12.07 | $12.06 | 28 |
| 2026-04-30 | 12.07 | $12.06 | 1 |
| 2026-04-29 | 12.07 | $12.06 | 1 |
| 2026-04-28 | 12.07 | $12.06 | 3 |
| 2026-04-27 | 12.06 | $12.06 | 0 |
| 2026-04-24 | 12.06 | $12.06 | 1 |
| 2026-04-23 | 12.06 | $12.06 | — |
| 2026-04-22 | 12.05 | $12.06 | 303 |
| 2026-04-21 | 12.05 | $12.08 | 143 |
| 2026-04-20 | 12.04 | $12.08 | 112 |
| 2026-04-17 | 12.02 | $12.02 | — |
| 2026-04-16 | 12.02 | $12.02 | 20 |
| 2026-04-15 | 12.02 | $12.02 | 126 |
| 2026-04-14 | 12.02 | $12.00 | 18 |
| 2026-04-13 | 12.02 | $12.00 | 3 |
| 2026-04-10 | 12.02 | $12.00 | 8 |
| 2026-04-09 | 12.01 | $12.00 | — |
| 2026-04-08 | 12.01 | $12.00 | — |
| 2026-04-07 | 12.01 | $12.00 | — |
| 2026-04-06 | 12.01 | $12.00 | 500 |
| 2026-04-02 | 12.01 | $12.00 | 156 |
| 2026-04-01 | 12.01 | $12.00 | 4 |
| 2026-03-31 | 12.01 | $12.00 | 4 |
| 2026-03-30 | 12.00 | $12.00 | 3 |
| 2026-03-27 | 12.00 | $12.00 | — |
| 2026-03-26 | 12.00 | $12.00 | 1011 |
| 2026-03-25 | 11.99 | $12.00 | 1100 |
| 2026-03-24 | 11.98 | $12.00 | 1000 |
| 2026-03-23 | 11.98 | $12.00 | 4 |
| 2026-03-20 | 11.97 | $12.00 | 2048 |
| 2026-03-19 | 11.95 | $12.00 | 1807 |
| 2026-03-18 | 11.94 | $11.95 | 700 |
| 2026-03-17 | 11.94 | $11.85 | 200 |
| 2026-03-16 | 11.95 | $11.98 | 16 |
| 2026-03-13 | 11.94 | $11.98 | 79 |
| 2026-03-12 | 11.93 | $11.98 | 79 |
| 2026-03-11 | 11.92 | $11.98 | 79 |
| 2026-03-10 | 11.90 | $11.98 | 201 |
| 2026-03-09 | 11.88 | $11.98 | 201 |
| 2026-03-06 | 11.86 | $11.87 | 10 |
| 2026-03-05 | 11.86 | $11.87 | 17 |
| 2026-03-04 | 11.86 | $11.87 | — |
| 2026-03-03 | 11.85 | $11.87 | 33 |
| 2026-03-02 | 11.85 | $11.87 | 500 |
| 2026-02-27 | 11.85 | $11.85 | 38 |
| 2026-02-26 | 11.85 | $11.85 | — |
| 2026-02-25 | 11.85 | $11.85 | 1100 |
| 2026-02-24 | 11.85 | $11.83 | — |
| 2026-02-23 | 11.85 | $11.83 | — |
| 2026-02-20 | 11.86 | $11.83 | — |
| 2026-02-19 | 11.86 | $11.83 | 7 |
| 2026-02-18 | 11.87 | $11.83 | 89 |
| 2026-02-17 | 11.88 | $11.83 | — |
| 2026-02-13 | 11.89 | $11.83 | 211 |
| 2026-02-12 | 11.90 | $11.82 | 201 |
| 2026-02-11 | 11.91 | $11.83 | 200 |
| 2026-02-10 | 11.93 | $11.82 | 318 |
| 2026-02-09 | 11.95 | $11.82 | 942 |
| 2026-02-06 | 11.97 | $12.00 | 3369 |
| 2026-02-05 | 11.95 | $12.00 | 3400 |
| 2026-02-04 | 11.94 | $11.83 | 1000 |
| 2026-02-03 | 11.96 | $11.99 | 200 |
| 2026-02-02 | 11.94 | $12.00 | 16741 |
| 2026-01-30 | 11.93 | $11.87 | 3400 |
| 2026-01-29 | 11.93 | $11.84 | 3900 |
| 2026-01-28 | 11.95 | $11.96 | 8714 |
| 2026-01-27 | 11.94 | $11.82 | 22030 |
| 2026-01-26 | 11.95 | $12.00 | 123 |
| 2026-01-23 | 11.93 | $12.00 | 4037 |
| 2026-01-22 | 11.91 | $11.85 | 3800 |
| 2026-01-21 | 11.92 | $11.99 | 1306 |
| 2026-01-20 | 11.90 | $12.00 | 16900 |
| 2026-01-16 | 11.87 | $11.99 | 2 |
| 2026-01-15 | 11.84 | $11.99 | 17001 |
| 2026-01-14 | 11.80 | $11.80 | 3445 |
| 2026-01-13 | 11.80 | $11.80 | 3448 |
| 2026-01-12 | 11.80 | $11.83 | 5450 |
| 2026-01-09 | 11.79 | $11.77 | 2500 |
| 2026-01-08 | 11.79 | $11.76 | 718 |
| 2026-01-07 | 11.79 | $11.81 | 934300 |
| 2026-01-06 | 11.79 | $11.75 | 87 |
| 2026-01-05 | 11.79 | $11.75 | 5851 |
| 2026-01-02 | 11.80 | $11.75 | — |
| 2025-12-31 | 11.80 | $11.75 | 6200 |
| 2025-12-30 | 11.81 | $11.79 | 15 |
| 2025-12-29 | 11.81 | $11.79 | — |
| 2025-12-26 | 11.81 | $11.79 | 1 |
| 2025-12-24 | 11.81 | $11.79 | 4 |
| 2025-12-23 | 11.81 | $11.79 | 4 |
| 2025-12-22 | 11.80 | $11.79 | 1 |
| 2025-12-19 | 11.80 | $11.79 | 1 |
| 2025-12-18 | 11.80 | $11.79 | — |
| 2025-12-17 | 11.79 | $11.79 | 8 |
| 2025-12-16 | 11.79 | $11.79 | 1287 |
| 2025-12-15 | 11.78 | $11.79 | 1500 |
| 2025-12-12 | 11.78 | $11.68 | 500 |
| 2025-12-11 | 11.79 | $11.69 | 200 |
| 2025-12-10 | 11.80 | $11.76 | 1900 |
| 2025-12-09 | 11.81 | $11.91 | 1700 |
| 2025-12-08 | 11.78 | $11.91 | 2 |
| 2025-12-05 | 11.74 | $11.91 | 5541 |
| 2025-12-04 | 11.70 | $11.70 | 1 |
| 2025-12-03 | 11.69 | $11.70 | — |
| 2025-12-02 | 11.69 | $11.70 | — |
| 2025-12-01 | 11.68 | $11.70 | 510 |
| 2025-11-28 | 11.68 | $11.72 | 1 |
| 2025-11-26 | 11.66 | $11.72 | — |
| 2025-11-25 | 11.65 | $11.72 | 36900 |
| 2025-11-24 | 11.63 | $11.63 | 10 |
| 2025-11-21 | 11.63 | $11.63 | — |
| 2025-11-20 | 11.63 | $11.63 | 18 |
| 2025-11-19 | 11.63 | $11.63 | — |
| 2025-11-18 | 11.62 | $11.63 | 11 |
| 2025-11-17 | 11.62 | $11.63 | 11 |
| 2025-11-14 | 11.62 | $11.63 | — |
| 2025-11-13 | 11.61 | $11.63 | 3 |
| 2025-11-12 | 11.61 | $11.63 | 1 |
| 2025-11-11 | 11.60 | $11.63 | 3 |
| 2025-11-10 | 11.59 | $11.63 | 537 |
| 2025-11-07 | 11.59 | $11.63 | 537 |
| 2025-11-06 | 11.58 | $11.63 | 539 |
| 2025-11-05 | 11.57 | $11.57 | 722 |
| 2025-11-04 | 11.57 | $11.58 | 9300 |
| 2025-11-03 | 11.56 | $11.63 | 1600 |
| 2025-10-31 | 11.55 | $11.51 | 1 |
| 2025-10-30 | 11.56 | $11.51 | — |
| 2025-10-29 | 11.57 | $11.51 | 111 |
| 2025-10-28 | 11.59 | $11.57 | 1 |
| 2025-10-27 | 11.59 | $11.57 | 2 |
| 2025-10-24 | 11.60 | $11.57 | 2 |
| 2025-10-23 | 11.60 | $11.57 | 1192 |
| 2025-10-22 | 11.61 | $11.57 | 1 |
| 2025-10-21 | 11.62 | $11.57 | 507 |
| 2025-10-20 | 11.63 | $11.58 | 2911 |
| 2025-10-17 | 11.63 | $11.65 | 351 |
| 2025-10-16 | 11.63 | $11.62 | 25402 |
| 2025-10-15 | 11.63 | $11.64 | 8 |
| 2025-10-14 | 11.62 | $11.64 | 428 |
| 2025-10-13 | 11.62 | $11.60 | 508 |
| 2025-10-10 | 11.62 | $11.60 | 3 |
| 2025-10-09 | 11.62 | $11.60 | 1 |
| 2025-10-08 | 11.63 | $11.60 | 3 |
| 2025-10-07 | 11.63 | $11.60 | 3 |
| 2025-10-06 | 11.63 | $11.60 | 5 |
| 2025-10-03 | 11.64 | $11.60 | 1192 |
| 2025-10-02 | 11.64 | $11.60 | 32 |
| 2025-10-01 | 11.64 | $11.60 | 1812 |
| 2025-09-30 | 11.65 | $11.51 | 300 |
| 2025-09-29 | 11.67 | $11.77 | 1430 |
| 2025-09-26 | 11.65 | $11.69 | 623 |
| 2025-09-25 | 11.63 | $11.69 | 25 |
| 2025-09-24 | 11.62 | $11.69 | 1627 |
| 2025-09-23 | 11.60 | $11.59 | 1267 |
| 2025-09-22 | 11.60 | $11.59 | 1271 |
| 2025-09-19 | 11.59 | $11.59 | 657 |
| 2025-09-18 | 11.59 | $11.59 | 26323 |
| 2025-09-17 | 11.59 | $11.58 | 2300 |
| 2025-09-16 | 11.59 | $11.58 | 7120 |
| 2025-09-15 | 11.58 | $11.52 | 800 |
| 2025-09-12 | 11.59 | $11.57 | — |
| 2025-09-11 | 11.59 | $11.57 | 1210 |
| 2025-09-10 | 11.59 | $11.57 | 3 |
| 2025-09-09 | 11.59 | $11.57 | — |
| 2025-09-08 | 11.59 | $11.57 | — |
| 2025-09-05 | 11.59 | $11.57 | 38957 |
| 2025-09-04 | 11.59 | $11.57 | 16502 |
| 2025-09-03 | 11.59 | $11.62 | 720 |
| 2025-09-02 | 11.57 | $11.62 | 620 |
| 2025-08-29 | 11.56 | $11.62 | 1207 |
| 2025-08-28 | 11.54 | $11.62 | 1318 |
| 2025-08-27 | 11.52 | $11.62 | 200 |
| 2025-08-26 | 11.49 | $11.50 | 1212 |
| 2025-08-25 | 11.49 | $11.50 | 46 |
| 2025-08-22 | 11.49 | $11.50 | 1823 |
| 2025-08-21 | 11.48 | $11.50 | 9810 |
| 2025-08-20 | 11.47 | $11.51 | 1703 |
| 2025-08-19 | 11.46 | $11.45 | 1 |
| 2025-08-18 | 11.47 | $11.45 | 1241 |
| 2025-08-15 | 11.47 | $11.45 | 3040 |
| 2025-08-14 | 11.47 | $11.45 | 4800 |
| 2025-08-13 | 11.47 | $11.45 | — |
| 2025-08-12 | 11.47 | $11.45 | 3 |
| 2025-08-11 | 11.48 | $11.45 | — |
| 2025-08-08 | 11.48 | $11.45 | — |
| 2025-08-07 | 11.48 | $11.45 | 1276 |
| 2025-08-06 | 11.49 | $11.45 | 1301 |
| 2025-08-05 | 11.49 | $11.45 | 3323 |
| 2025-08-04 | 11.49 | $11.45 | 3323 |
| 2025-08-01 | 11.50 | $11.48 | 69619 |
| 2025-07-31 | 11.50 | $11.50 | 1207 |
| 2025-07-30 | 11.49 | $11.49 | — |
| 2025-07-29 | 11.49 | $11.49 | — |
| 2025-07-28 | 11.48 | $11.49 | — |
| 2025-07-25 | 11.47 | $11.49 | 142628 |
| 2025-07-24 | 11.46 | $11.37 | 1401 |
| 2025-07-23 | 11.48 | $11.50 | — |
| 2025-07-22 | 11.47 | $11.50 | 1746 |
| 2025-07-21 | 11.46 | $11.54 | — |
| 2025-07-18 | 11.43 | $11.54 | 700 |
| 2025-07-17 | 11.41 | $11.39 | 3 |
| 2025-07-16 | 11.41 | $11.39 | 30900 |
| 2025-07-15 | 11.40 | $11.39 | 538 |
| 2025-07-14 | 11.40 | $11.40 | 86 |
| 2025-07-11 | 11.40 | $11.40 | 4336 |
| 2025-07-10 | 11.40 | $11.40 | — |
| 2025-07-09 | 11.39 | $11.40 | 30402 |
| 2025-07-08 | 11.39 | $11.42 | 1 |
| 2025-07-07 | 11.38 | $11.42 | 2117 |
| 2025-07-03 | 11.37 | $11.39 | 300 |
| 2025-07-02 | 11.36 | $11.33 | 525 |
| 2025-07-01 | 11.37 | $11.39 | 2700 |
| 2025-06-30 | 11.36 | $11.37 | 800 |
| 2025-06-27 | 11.35 | $11.37 | 5300 |
| 2025-06-26 | 11.35 | $11.39 | 2005 |
| 2025-06-25 | 11.33 | $11.37 | 1211 |
| 2025-06-24 | 11.32 | $11.38 | 8409 |
| 2025-06-23 | 11.31 | $11.32 | 1 |
| 2025-06-20 | 11.31 | $11.32 | 3 |
| 2025-06-18 | 11.30 | $11.32 | 1 |
| 2025-06-17 | 11.30 | $11.32 | 1 |
| 2025-06-16 | 11.30 | $11.32 | 11700 |
| 2025-06-13 | 11.29 | $11.25 | 6742 |
| 2025-06-12 | 11.30 | $11.26 | 11 |
| 2025-06-11 | 11.31 | $11.26 | 409 |
| 2025-06-10 | 11.32 | $11.30 | 230 |
| 2025-06-09 | 11.32 | $11.31 | 1 |
| 2025-06-06 | 11.32 | $11.31 | 65 |
| 2025-06-05 | 11.32 | $11.31 | 33 |
| 2025-06-04 | 11.32 | $11.31 | 71 |
| 2025-06-03 | 11.32 | $11.31 | 1 |
| 2025-06-02 | 11.32 | $11.31 | 5 |
| 2025-05-30 | 11.32 | $11.31 | 1 |
| 2025-05-29 | 11.32 | $11.31 | 3427 |
| 2025-05-28 | 11.32 | $11.33 | 1003 |
| 2025-05-27 | 11.32 | $11.31 | — |
| 2025-05-23 | 11.32 | $11.31 | 75006 |
| 2025-05-22 | 11.31 | $11.30 | 1283 |
| 2025-05-21 | 11.31 | $11.30 | 1600 |
| 2025-05-20 | 11.31 | $11.32 | 3100 |
| 2025-05-19 | 11.31 | $11.30 | 1944 |
| 2025-05-16 | 11.31 | $11.29 | — |
| 2025-05-15 | 11.31 | $11.29 | — |
| 2025-05-14 | 11.31 | $11.29 | 11500 |
| 2025-05-13 | 11.32 | $11.29 | 302 |
| 2025-05-12 | 11.32 | $11.29 | 4536 |
| 2025-05-09 | 11.32 | $11.32 | — |
| 2025-05-08 | 11.32 | $11.32 | 719 |
| 2025-05-07 | 11.31 | $11.32 | 3900 |
| 2025-05-06 | 11.31 | $11.32 | 2000 |
| 2025-05-05 | 11.30 | $11.33 | 210 |
| 2025-05-02 | 11.29 | $11.27 | 1800 |
| 2025-05-01 | 11.29 | $11.32 | 1 |
| 2025-04-30 | 11.28 | $11.32 | 426 |
| 2025-04-29 | 11.27 | $11.25 | 601 |
| 2025-04-28 | 11.27 | $11.28 | 219 |
| 2025-04-25 | 11.26 | $11.26 | 10300 |
| 2025-04-24 | 11.26 | $11.26 | — |
| 2025-04-23 | 11.26 | $11.26 | 30 |
| 2025-04-22 | 11.25 | $11.26 | 313313 |
| 2025-04-21 | 11.25 | $11.25 | — |
| 2025-04-17 | 11.25 | $11.25 | — |
| 2025-04-16 | 11.24 | $11.25 | 5100 |
| 2025-04-15 | 11.24 | $11.24 | — |
| 2025-04-14 | 11.24 | $11.24 | — |
| 2025-04-11 | 11.23 | $11.24 | 200 |
| 2025-04-10 | 11.23 | $11.22 | 431 |
| 2025-04-09 | 11.23 | $11.22 | — |
| 2025-04-08 | 11.22 | $11.22 | — |
| 2025-04-07 | 11.22 | $11.22 | — |
| 2025-04-04 | 11.22 | $11.22 | 311 |
| 2025-04-03 | 11.22 | $11.19 | — |
| 2025-04-02 | 11.22 | $11.19 | 801 |
| 2025-04-01 | 11.22 | $11.20 | 1302 |
| 2025-03-31 | 11.23 | $11.23 | 200 |
| 2025-03-28 | 11.22 | $11.24 | — |
| 2025-03-27 | 11.21 | $11.24 | 4681 |
| 2025-03-26 | 11.21 | $11.20 | — |
| 2025-03-25 | 11.20 | $11.20 | — |
| 2025-03-24 | 11.20 | $11.20 | 11 |
| 2025-03-21 | 11.20 | $11.20 | 226 |
| 2025-03-20 | 11.19 | $11.18 | — |
| 2025-03-19 | 11.19 | $11.18 | 2649 |
| 2025-03-18 | 11.19 | $11.18 | — |
| 2025-03-17 | 11.19 | $11.18 | 119 |
| 2025-03-14 | 11.19 | $11.18 | 147 |
| 2025-03-13 | 11.19 | $11.18 | — |
| 2025-03-12 | 11.18 | $11.18 | 154600 |
| 2025-03-11 | 11.18 | $11.19 | — |
| 2025-03-10 | 11.18 | $11.19 | 141800 |
| 2025-03-07 | 11.17 | $11.15 | 1 |
| 2025-03-06 | 11.17 | $11.15 | 200 |
| 2025-03-05 | 11.17 | $11.17 | — |
| 2025-03-04 | 11.16 | $11.17 | 1805 |
| 2025-03-03 | 11.16 | $11.16 | — |
| 2025-02-28 | 11.15 | $11.16 | 931 |
| 2025-02-27 | 11.15 | $11.15 | 125 |
| 2025-02-26 | 11.15 | $11.14 | 13954 |
| 2025-02-25 | 11.14 | $11.13 | — |
| 2025-02-24 | 11.14 | $11.13 | — |
| 2025-02-21 | 11.14 | $11.13 | — |
| 2025-02-20 | 11.14 | $11.13 | 500 |
| 2025-02-19 | 11.13 | $11.10 | 7600 |
| 2025-02-18 | 11.14 | $11.14 | 1307 |
| 2025-02-14 | 11.13 | $11.13 | 12300 |
| 2025-02-13 | 11.12 | $11.12 | 8400 |
| 2025-02-12 | 11.12 | $11.11 | — |
| 2025-02-11 | 11.12 | $11.11 | — |
| 2025-02-10 | 11.11 | $11.11 | 26600 |
| 2025-02-07 | 11.11 | $11.10 | 1606 |
| 2025-02-06 | 11.11 | $11.11 | 1109 |
| 2025-02-05 | 11.10 | $11.10 | 9010 |
| 2025-02-04 | 11.09 | $11.10 | 1739 |
| 2025-02-03 | 11.09 | $11.10 | 14600 |
| 2025-01-31 | 11.08 | $11.10 | 1537 |
| 2025-01-30 | 11.07 | $11.08 | — |
| 2025-01-29 | 11.06 | $11.08 | 3507 |
| 2025-01-28 | 11.06 | $11.08 | 35032 |
| 2025-01-27 | 11.05 | $11.08 | 14342 |
| 2025-01-24 | 11.04 | $11.06 | 10600 |
| 2025-01-23 | 11.03 | $11.03 | 300 |
| 2025-01-22 | 11.02 | $11.02 | 13819 |
| 2025-01-21 | 11.02 | $11.02 | 2402 |
| 2025-01-17 | 11.02 | $11.02 | 106 |
| 2025-01-16 | 11.01 | $11.00 | 5 |
| 2025-01-15 | 11.01 | $11.00 | — |
| 2025-01-14 | 11.01 | $11.00 | — |
| 2025-01-13 | 11.00 | $11.00 | — |
| 2025-01-10 | 11.00 | $11.00 | 300 |
| 2025-01-08 | 11.00 | $11.00 | — |
| 2025-01-07 | 10.99 | $11.00 | 142 |
| 2025-01-06 | 10.99 | $11.00 | 200 |
| 2025-01-03 | 10.98 | $10.98 | 1400 |
| 2025-01-02 | 10.98 | $10.99 | 299642 |
| 2024-12-31 | 10.97 | $10.98 | 921 |
| 2024-12-30 | 10.97 | $10.99 | 696 |
| 2024-12-27 | 10.96 | $10.97 | 1800 |
| 2024-12-26 | 10.95 | $10.95 | — |
| 2024-12-24 | 10.95 | $10.95 | — |
| 2024-12-23 | 10.95 | $10.95 | — |
| 2024-12-20 | 10.95 | $10.95 | 22713 |
| 2024-12-19 | 10.94 | $10.94 | — |
| 2024-12-18 | 10.94 | $10.94 | — |
| 2024-12-17 | 10.94 | $10.94 | 5759 |
| 2024-12-16 | 10.93 | $10.94 | — |
| 2024-12-13 | 10.93 | $10.94 | 500 |
| 2024-12-12 | 10.92 | $10.93 | 601 |
| 2024-12-11 | 10.92 | $10.91 | — |
| 2024-12-10 | 10.91 | $10.91 | — |
| 2024-12-09 | 10.91 | $10.91 | — |
| 2024-12-06 | 10.91 | $10.91 | — |
| 2024-12-05 | 10.91 | $10.91 | — |
| 2024-12-04 | 10.90 | $10.91 | — |
| 2024-12-03 | 10.90 | $10.91 | 17133 |
| 2024-12-02 | 10.89 | $10.90 | — |
| 2024-11-29 | 10.89 | $10.90 | 2043 |
| 2024-11-27 | 10.88 | $10.87 | — |
| 2024-11-26 | 10.89 | $10.87 | 5833 |
| 2024-11-25 | 10.89 | $10.87 | — |
| 2024-11-22 | 10.89 | $10.87 | — |
| 2024-11-21 | 10.89 | $10.87 | 9700 |
| 2024-11-20 | 10.89 | $10.87 | 104927 |
| 2024-11-19 | 10.89 | $10.88 | 100004 |
| 2024-11-18 | 10.88 | $10.87 | 1100 |
| 2024-11-15 | 10.88 | $10.87 | — |
| 2024-11-14 | 10.88 | $10.87 | — |
| 2024-11-13 | 10.88 | $10.87 | — |
| 2024-11-12 | 10.88 | $10.87 | 86400 |
| 2024-11-11 | 10.87 | $10.87 | 3839 |
| 2024-11-08 | 10.87 | $10.87 | 1400 |
| 2024-11-07 | 10.87 | $10.86 | 3600 |
| 2024-11-06 | 10.86 | $10.87 | 34000 |
| 2024-11-05 | 10.86 | $10.86 | 144488 |
| 2024-11-04 | 10.85 | $10.86 | 54408 |
| 2024-11-01 | 10.85 | $10.87 | 29002 |
| 2024-10-31 | 10.84 | $10.86 | 25700 |
| 2024-10-30 | 10.83 | $10.89 | 3518 |
| 2024-10-29 | 10.82 | $10.88 | 3204 |
| 2024-10-28 | 10.80 | $10.84 | 509 |
| 2024-10-25 | 10.79 | $10.80 | 10000 |
| 2024-10-24 | 10.78 | $10.77 | — |
| 2024-10-23 | 10.78 | $10.77 | 19900 |
| 2024-10-22 | 10.78 | $10.77 | — |
| 2024-10-21 | 10.78 | $10.77 | 356100 |
| 2024-10-18 | 10.78 | $10.77 | 25211 |
| 2024-10-17 | 10.79 | $10.79 | 463900 |
| 2024-10-16 | 10.78 | $10.77 | 9222 |
| 2024-10-15 | 10.78 | $10.77 | 12046 |
| 2024-10-14 | 10.78 | $10.77 | — |
| 2024-10-11 | 10.78 | $10.77 | 5100 |
| 2024-10-10 | 10.78 | $10.80 | 300 |
| 2024-10-09 | 10.77 | $10.79 | 256041 |
| 2024-10-08 | 10.77 | $10.77 | 17900 |
| 2024-10-07 | 10.76 | $10.76 | 51316 |
| 2024-10-04 | 10.76 | $10.76 | 603 |
| 2024-10-03 | 10.76 | $10.76 | 48843 |
| 2024-10-02 | 10.76 | $10.76 | 201 |
| 2024-10-01 | 10.75 | $10.76 | 1102 |
| 2024-09-30 | 10.75 | $10.76 | 2513 |
| 2024-09-27 | 10.74 | $10.75 | 51601 |
| 2024-09-26 | 10.74 | $10.75 | 868500 |
| 2024-09-25 | 10.73 | $10.74 | 51600 |
| 2024-09-24 | 10.73 | $10.72 | 640 |
| 2024-09-23 | 10.73 | $10.73 | 1228 |
| 2024-09-20 | 10.73 | $10.73 | 101100 |
| 2024-09-19 | 10.73 | $10.73 | 365700 |
| 2024-09-18 | 10.72 | $10.71 | 203 |
| 2024-09-17 | 10.73 | $10.73 | — |
| 2024-09-16 | 10.72 | $10.73 | 100012 |
| 2024-09-13 | 10.72 | $10.72 | 237800 |
| 2024-09-12 | 10.72 | $10.72 | 77009 |
| 2024-09-11 | 10.71 | $10.71 | 80746 |
| 2024-09-10 | 10.71 | $10.72 | 3818 |
| 2024-09-09 | 10.71 | $10.72 | 25828 |
| 2024-09-06 | 10.70 | $10.71 | 4968 |
| 2024-09-05 | 10.70 | $10.71 | 1.7M |
| 2024-09-04 | 10.69 | $10.70 | — |
| 2024-09-03 | 10.69 | $10.70 | 654400 |
| 2024-08-30 | 10.69 | $10.68 | — |
| 2024-08-29 | 10.69 | $10.68 | 832 |
| 2024-08-28 | 10.69 | $10.67 | 2834 |
| 2024-08-27 | 10.69 | $10.68 | 1700 |
| 2024-08-26 | 10.69 | $10.69 | 50000 |
| 2024-08-23 | 10.68 | $10.68 | 6625 |
| 2024-08-22 | 10.68 | $10.67 | 2000 |
| 2024-08-21 | 10.68 | $10.67 | — |
| 2024-08-20 | 10.68 | $10.67 | 50500 |
| 2024-08-19 | 10.69 | $10.67 | 15700 |
| 2024-08-16 | 10.69 | $10.67 | 7818 |
| 2024-08-15 | 10.69 | $10.67 | 10300 |
| 2024-08-14 | 10.69 | $10.68 | 22626 |
| 2024-08-13 | 10.69 | $10.67 | 6300 |
| 2024-08-12 | 10.69 | $10.67 | 109112 |
| 2024-08-09 | 10.69 | $10.67 | 16216 |
| 2024-08-08 | 10.69 | $10.68 | — |
| 2024-08-07 | 10.69 | $10.68 | — |
| 2024-08-06 | 10.68 | $10.68 | 160506 |
| 2024-08-05 | 10.68 | $10.68 | 5811 |
| 2024-08-02 | 10.68 | $10.70 | 1900 |
| 2024-08-01 | 10.67 | $10.69 | 1230 |
| 2024-07-31 | 10.66 | $10.68 | 24043 |
| 2024-07-30 | 10.66 | $10.70 | 20600 |
| 2024-07-29 | 10.64 | $10.65 | 200 |
| 2024-07-26 | 10.64 | $10.65 | 57423 |
| 2024-07-25 | 10.63 | $10.63 | 780700 |
| 2024-07-24 | 10.63 | $10.63 | — |
| 2024-07-23 | 10.63 | $10.63 | 1600 |
| 2024-07-22 | 10.63 | $10.64 | 1012 |
| 2024-07-19 | 10.62 | $10.62 | — |
| 2024-07-18 | 10.62 | $10.62 | 147344 |
| 2024-07-17 | 10.62 | $10.62 | 52717 |
| 2024-07-16 | 10.62 | $10.62 | 61380 |
| 2024-07-15 | 10.61 | $10.62 | — |
| 2024-07-12 | 10.61 | $10.62 | 3101 |
| 2024-07-11 | 10.61 | $10.61 | 101804 |
| 2024-07-10 | 10.60 | $10.61 | — |
| 2024-07-09 | 10.60 | $10.61 | — |
| 2024-07-08 | 10.60 | $10.61 | 1056 |
| 2024-07-05 | 10.59 | $10.60 | 6258 |
| 2024-07-03 | 10.59 | $10.59 | — |
| 2024-07-02 | 10.59 | $10.59 | 5133 |
| 2024-07-01 | 10.58 | $10.58 | — |
| 2024-06-28 | 10.58 | $10.58 | 467 |
| 2024-06-27 | 10.58 | $10.59 | 456 |
| 2024-06-26 | 10.58 | $10.58 | — |
| 2024-06-25 | 10.57 | $10.58 | 87944 |
| 2024-06-24 | 10.57 | $10.56 | — |
| 2024-06-21 | 10.57 | $10.56 | 656 |
| 2024-06-20 | 10.57 | $10.56 | 16406 |
| 2024-06-18 | 10.57 | $10.57 | 10830 |
| 2024-06-17 | 10.57 | $10.56 | 281947 |
| 2024-06-14 | 10.57 | $10.57 | 12285 |
| 2024-06-13 | 10.57 | $10.57 | 1375 |
| 2024-06-12 | 10.57 | $10.57 | — |
| 2024-06-11 | 10.57 | $10.57 | 239363 |
| 2024-06-10 | 10.57 | $10.56 | 105015 |
| 2024-06-07 | 10.57 | $10.57 | 1481 |
| 2024-06-06 | 10.57 | $10.57 | 1.3M |
| 2024-06-05 | 10.56 | $10.56 | 996 |
| 2024-06-04 | 10.56 | $10.56 | 48933 |
| 2024-06-03 | 10.56 | $10.56 | 299 |
| 2024-05-31 | 10.56 | $10.56 | 47284 |
| 2024-05-30 | 10.55 | $10.55 | 30642 |
| 2024-05-29 | 10.55 | $10.56 | 102346 |
| 2024-05-28 | 10.55 | $10.55 | 1.4M |
| 2024-05-24 | 10.55 | $10.54 | 2635 |
| 2024-05-23 | 10.55 | $10.55 | 5178 |
| 2024-05-22 | 10.55 | $10.55 | 4025 |
| 2024-05-21 | 10.54 | $10.55 | 7599 |
| 2024-05-20 | 10.54 | $10.54 | — |
| 2024-05-17 | 10.54 | $10.54 | — |
| 2024-05-16 | 10.53 | $10.54 | 251266 |
| 2024-05-15 | 10.53 | $10.54 | — |
| 2024-05-14 | 10.53 | $10.54 | 11545 |
| 2024-05-13 | 10.52 | $10.52 | 2097 |
| 2024-05-10 | 10.52 | $10.52 | 164 |
| 2024-05-09 | 10.52 | $10.53 | 3713 |
| 2024-05-08 | 10.51 | $10.50 | 948 |
| 2024-05-07 | 10.51 | $10.52 | 17016 |
| 2024-05-06 | 10.51 | $10.47 | 6530 |
| 2024-05-03 | 10.51 | $10.52 | 2211 |
| 2024-05-02 | 10.51 | $10.50 | — |
| 2024-05-01 | 10.51 | $10.50 | 1743 |
| 2024-04-30 | 10.51 | $10.51 | 54828 |
| 2024-04-29 | 10.51 | $10.51 | 2889 |
| 2024-04-26 | 10.50 | $10.50 | 271 |
| 2024-04-25 | 10.50 | $10.50 | 14079 |
| 2024-04-24 | 10.50 | $10.50 | 2642 |
| 2024-04-23 | 10.50 | $10.50 | 1053 |
| 2024-04-22 | 10.50 | $10.50 | 4861 |
| 2024-04-19 | 10.50 | $10.50 | 2448 |
| 2024-04-18 | 10.49 | $10.50 | 343 |
| 2024-04-17 | 10.49 | $10.48 | 7026 |
| 2024-04-16 | 10.49 | $10.49 | 22772 |
| 2024-04-15 | 10.49 | $10.47 | 4865 |
| 2024-04-12 | 10.49 | $10.49 | 75147 |
| 2024-04-11 | 10.49 | $10.49 | 215 |
| 2024-04-10 | 10.48 | $10.47 | 16562 |
| 2024-04-09 | 10.48 | $10.50 | 3811 |
| 2024-04-08 | 10.48 | $10.50 | 1638 |
| 2024-04-05 | 10.47 | $10.46 | 24017 |
| 2024-04-04 | 10.47 | $10.47 | — |
| 2024-04-03 | 10.47 | $10.47 | 62861 |
| 2024-04-02 | 10.47 | $10.47 | 16077 |
| 2024-04-01 | 10.47 | $10.47 | 13188 |
| 2024-03-28 | 10.46 | $10.45 | 2365 |
| 2024-03-27 | 10.46 | $10.46 | 2046 |
| 2024-03-26 | 10.46 | $10.46 | 24023 |
| 2024-03-25 | 10.46 | $10.47 | 750 |
| 2024-03-22 | 10.46 | $10.46 | 38344 |
| 2024-03-21 | 10.45 | $10.45 | 31303 |
| 2024-03-20 | 10.45 | $10.45 | 151775 |
| 2024-03-19 | 10.45 | $10.46 | 13139 |
| 2024-03-18 | 10.44 | $10.45 | 6257 |
| 2024-03-15 | 10.44 | $10.44 | 25352 |
| 2024-03-14 | 10.44 | $10.45 | 7130 |
| 2024-03-13 | 10.43 | $10.44 | 1343 |
| 2024-03-12 | 10.43 | $10.43 | 26440 |
| 2024-03-11 | 10.43 | $10.44 | 111089 |
| 2024-03-08 | 10.43 | $10.43 | 589 |
| 2024-03-07 | 10.42 | $10.43 | 17671 |
| 2024-03-06 | 10.42 | $10.44 | 129089 |
| 2024-03-05 | 10.42 | $10.44 | 301278 |
| 2024-03-04 | 10.41 | $10.43 | 7614 |
| 2024-03-01 | 10.41 | $10.40 | — |
| 2024-02-29 | 10.41 | $10.40 | 4691 |
| 2024-02-28 | 10.40 | $10.42 | 4916 |
| 2024-02-27 | 10.40 | $10.42 | 318440 |
| 2024-02-26 | 10.39 | $10.39 | 32396 |
| 2024-02-23 | 10.39 | $10.40 | 388383 |
| 2024-02-22 | 10.39 | $10.38 | 13500 |
| 2024-02-21 | 10.39 | $10.38 | 1074 |
| 2024-02-20 | 10.40 | $10.38 | 15494 |
| 2024-02-16 | 10.40 | $10.39 | 1012 |
| 2024-02-15 | 10.40 | $10.39 | 239 |
| 2024-02-14 | 10.40 | $10.40 | 1894 |
| 2024-02-13 | 10.40 | $10.40 | 1841 |
| 2024-02-12 | 10.39 | $10.38 | — |
| 2024-02-09 | 10.40 | $10.38 | 948766 |
| 2024-02-08 | 10.40 | $10.37 | 385224 |
| 2024-02-07 | 10.40 | $10.40 | 13691 |
| 2024-02-06 | 10.40 | $10.40 | 6714 |
| 2024-02-05 | 10.40 | $10.40 | 10775 |
| 2024-02-02 | 10.40 | $10.39 | — |
| 2024-02-01 | 10.39 | $10.39 | 301000 |
| 2024-01-31 | 10.39 | $10.39 | 2556 |
| 2024-01-30 | 10.39 | $10.39 | 15019 |
| 2024-01-29 | 10.39 | $10.40 | 20262 |
| 2024-01-26 | 10.39 | $10.39 | — |
| 2024-01-25 | 10.38 | $10.39 | 382121 |
| 2024-01-24 | 10.38 | $10.38 | 909235 |
| 2024-01-23 | 10.38 | $10.38 | 1671 |
| 2024-01-22 | 10.38 | $10.38 | 11849 |
| 2024-01-19 | 10.37 | $10.37 | 750 |
| 2024-01-18 | 10.37 | $10.37 | 3893 |
| 2024-01-17 | 10.37 | $10.37 | 389 |
| 2024-01-16 | 10.37 | $10.38 | 128 |
| 2024-01-12 | 10.37 | $10.36 | — |
| 2024-01-11 | 10.36 | $10.36 | — |
| 2024-01-10 | 10.36 | $10.36 | 539 |
| 2024-01-09 | 10.36 | $10.36 | 193 |
| 2024-01-08 | 10.36 | $10.36 | 55473 |
| 2024-01-05 | 10.36 | $10.35 | 20036 |
| 2024-01-04 | 10.35 | $10.37 | 323 |
| 2024-01-03 | 10.35 | $10.35 | 10090 |
| 2024-01-02 | 10.35 | $10.35 | 3146 |
| 2023-12-29 | 10.34 | $10.33 | — |
| 2023-12-28 | 10.34 | $10.33 | 20058 |
| 2023-12-27 | 10.34 | $10.34 | 8015 |
| 2023-12-26 | 10.34 | $10.34 | — |
| 2023-12-22 | 10.34 | $10.34 | — |
| 2023-12-21 | 10.34 | $10.34 | — |
| 2023-12-20 | 10.34 | $10.34 | — |
| 2023-12-19 | 10.33 | $10.34 | 12113 |
| 2023-12-18 | 10.33 | $10.33 | 590 |
| 2023-12-15 | 10.33 | $10.32 | 87988 |
| 2023-12-14 | 10.33 | $10.32 | 120278 |
| 2023-12-13 | 10.33 | $10.32 | 16206 |
| 2023-12-12 | 10.33 | $10.33 | 85130 |
| 2023-12-11 | 10.32 | $10.32 | 5688 |
| 2023-12-08 | 10.32 | $10.32 | 7532 |
| 2023-12-07 | 10.32 | $10.32 | 335965 |
| 2023-12-06 | 10.32 | $10.31 | 58661 |
| 2023-12-05 | 10.32 | $10.32 | 102 |
| 2023-12-04 | 10.31 | $10.31 | 24847 |
| 2023-12-01 | 10.31 | $10.32 | 643 |
| 2023-11-30 | 10.31 | $10.32 | 187192 |
| 2023-11-29 | 10.30 | $10.31 | 44409 |
| 2023-11-28 | 10.30 | $10.30 | 61665 |
| 2023-11-27 | 10.29 | $10.29 | 100 |
| 2023-11-24 | 10.29 | $10.29 | — |
| 2023-11-22 | 10.29 | $10.29 | 6632 |
| 2023-11-21 | 10.29 | $10.28 | 3347 |
| 2023-11-20 | 10.28 | $10.29 | 300 |
| 2023-11-17 | 10.28 | $10.29 | 30552 |
| 2023-11-16 | 10.28 | $10.27 | 1005 |
| 2023-11-15 | 10.28 | $10.28 | 10924 |
| 2023-11-14 | 10.27 | $10.27 | — |
| 2023-11-13 | 10.27 | $10.27 | — |
| 2023-11-10 | 10.27 | $10.27 | — |
| 2023-11-09 | 10.27 | $10.27 | 2201 |
| 2023-11-08 | 10.26 | $10.26 | 57502 |
| 2023-11-07 | 10.26 | $10.26 | 200 |
| 2023-11-06 | 10.26 | $10.26 | 51056 |
| 2023-11-03 | 10.26 | $10.25 | 37437 |
| 2023-11-02 | 10.25 | $10.26 | 79841 |
| 2023-11-01 | 10.25 | $10.25 | 189875 |
| 2023-10-31 | 10.25 | $10.25 | 66136 |
| 2023-10-30 | 10.25 | $10.25 | 44567 |
| 2023-10-27 | 10.25 | $10.26 | 4144 |
| 2023-10-26 | 10.24 | $10.23 | 445 |
| 2023-10-25 | 10.24 | $10.23 | 209 |
| 2023-10-24 | 10.24 | $10.27 | 2156 |
| 2023-10-23 | 10.23 | $10.23 | 2762 |
| 2023-10-20 | 10.23 | $10.22 | 834 |
| 2023-10-19 | 10.23 | $10.22 | — |
| 2023-10-18 | 10.23 | $10.22 | 3878 |
| 2023-10-17 | 10.23 | $10.22 | 23266 |
| 2023-10-16 | 10.23 | $10.22 | 26476 |
| 2023-10-13 | 10.23 | $10.22 | 1030 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
12.32
2026-07-17
Close Price
$12.34
Vol: 7
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
10.24
Average
11.16
Maximum
12.41
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 12.32 | $12.34 | 7 |
| 2026-07-16 | 12.31 | $12.34 | 530 |
| 2026-07-15 | 12.30 | $12.32 | 2937 |
| 2026-07-14 | 12.29 | $12.25 | 3 |
| 2026-07-13 | 12.30 | $12.25 | 22 |
| 2026-07-10 | 12.31 | $12.25 | 3 |
| 2026-07-09 | 12.33 | $12.25 | 3 |
| 2026-07-08 | 12.35 | $12.25 | 2700 |
| 2026-07-07 | 12.37 | $12.40 | 2927 |
| 2026-07-06 | 12.35 | $12.40 | 17 |
| 2026-07-02 | 12.33 | $12.40 | — |
| 2026-07-01 | 12.29 | $12.40 | 3 |
| 2026-06-30 | 12.25 | $12.40 | 200 |
| 2026-06-29 | 12.20 | $12.32 | 200 |
| 2026-06-26 | 12.17 | $12.18 | 32 |
| 2026-06-25 | 12.17 | $12.18 | 410 |
| 2026-06-24 | 12.18 | $12.20 | 1 |
| 2026-06-23 | 12.18 | $12.20 | — |
| 2026-06-22 | 12.18 | $12.20 | 77 |
| 2026-06-18 | 12.18 | $12.20 | 43913 |
| 2026-06-17 | 12.18 | $12.20 | 1 |
| 2026-06-16 | 12.18 | $12.20 | 82 |
| 2026-06-15 | 12.18 | $12.20 | 614 |
| 2026-06-12 | 12.19 | $12.19 | — |
| 2026-06-11 | 12.19 | $12.19 | 1 |
| 2026-06-10 | 12.20 | $12.19 | 218 |
| 2026-06-09 | 12.21 | $12.20 | 3 |
| 2026-06-08 | 12.22 | $12.20 | 25 |
| 2026-06-05 | 12.23 | $12.20 | — |
| 2026-06-04 | 12.25 | $12.20 | — |
| 2026-06-03 | 12.27 | $12.20 | 12300 |
| 2026-06-02 | 12.29 | $12.20 | 2126 |
| 2026-06-01 | 12.32 | $12.20 | 17500 |
| 2026-05-29 | 12.35 | $12.26 | — |
| 2026-05-28 | 12.37 | $12.26 | 13712 |
| 2026-05-27 | 12.39 | $12.30 | — |
| 2026-05-26 | 12.40 | $12.30 | 5549 |
| 2026-05-22 | 12.41 | $12.35 | 44 |
| 2026-05-21 | 12.41 | $12.35 | 1 |
| 2026-05-20 | 12.41 | $12.35 | 6 |
| 2026-05-19 | 12.40 | $12.35 | 1308 |
| 2026-05-18 | 12.39 | $12.35 | 1400 |
| 2026-05-15 | 12.38 | $12.46 | 8 |
| 2026-05-14 | 12.33 | $12.46 | — |
| 2026-05-13 | 12.26 | $12.46 | — |
| 2026-05-12 | 12.18 | $12.46 | 400 |
| 2026-05-11 | 12.08 | $12.08 | 1 |
| 2026-05-08 | 12.08 | $12.08 | 1 |
| 2026-05-07 | 12.08 | $12.08 | 6 |
| 2026-05-06 | 12.08 | $12.08 | 1 |
| 2026-05-05 | 12.07 | $12.08 | 124 |
| 2026-05-04 | 12.07 | $12.06 | 2 |
| 2026-05-01 | 12.07 | $12.06 | 28 |
| 2026-04-30 | 12.07 | $12.06 | 1 |
| 2026-04-29 | 12.07 | $12.06 | 1 |
| 2026-04-28 | 12.07 | $12.06 | 3 |
| 2026-04-27 | 12.07 | $12.06 | 0 |
| 2026-04-24 | 12.06 | $12.06 | 1 |
| 2026-04-23 | 12.06 | $12.06 | — |
| 2026-04-22 | 12.06 | $12.06 | 303 |
| 2026-04-21 | 12.05 | $12.08 | 143 |
| 2026-04-20 | 12.04 | $12.08 | 112 |
| 2026-04-17 | 12.02 | $12.02 | — |
| 2026-04-16 | 12.02 | $12.02 | 20 |
| 2026-04-15 | 12.02 | $12.02 | 126 |
| 2026-04-14 | 12.01 | $12.00 | 18 |
| 2026-04-13 | 12.01 | $12.00 | 3 |
| 2026-04-10 | 12.01 | $12.00 | 8 |
| 2026-04-09 | 12.01 | $12.00 | — |
| 2026-04-08 | 12.02 | $12.00 | — |
| 2026-04-07 | 12.02 | $12.00 | — |
| 2026-04-06 | 12.02 | $12.00 | 500 |
| 2026-04-02 | 12.02 | $12.00 | 156 |
| 2026-04-01 | 12.02 | $12.00 | 4 |
| 2026-03-31 | 12.02 | $12.00 | 4 |
| 2026-03-30 | 12.02 | $12.00 | 3 |
| 2026-03-27 | 12.01 | $12.00 | — |
| 2026-03-26 | 12.01 | $12.00 | 1011 |
| 2026-03-25 | 12.01 | $12.00 | 1100 |
| 2026-03-24 | 12.00 | $12.00 | 1000 |
| 2026-03-23 | 11.99 | $12.00 | 4 |
| 2026-03-20 | 11.98 | $12.00 | 2048 |
| 2026-03-19 | 11.97 | $12.00 | 1807 |
| 2026-03-18 | 11.95 | $11.95 | 700 |
| 2026-03-17 | 11.95 | $11.85 | 200 |
| 2026-03-16 | 11.97 | $11.98 | 16 |
| 2026-03-13 | 11.96 | $11.98 | 79 |
| 2026-03-12 | 11.95 | $11.98 | 79 |
| 2026-03-11 | 11.93 | $11.98 | 79 |
| 2026-03-10 | 11.91 | $11.98 | 201 |
| 2026-03-09 | 11.88 | $11.98 | 201 |
| 2026-03-06 | 11.85 | $11.87 | 10 |
| 2026-03-05 | 11.85 | $11.87 | 17 |
| 2026-03-04 | 11.84 | $11.87 | — |
| 2026-03-03 | 11.84 | $11.87 | 33 |
| 2026-03-02 | 11.83 | $11.87 | 500 |
| 2026-02-27 | 11.82 | $11.85 | 38 |
| 2026-02-26 | 11.82 | $11.85 | — |
| 2026-02-25 | 11.82 | $11.85 | 1100 |
| 2026-02-24 | 11.82 | $11.83 | — |
| 2026-02-23 | 11.82 | $11.83 | — |
| 2026-02-20 | 11.82 | $11.83 | — |
| 2026-02-19 | 11.83 | $11.83 | 7 |
| 2026-02-18 | 11.84 | $11.83 | 89 |
| 2026-02-17 | 11.84 | $11.83 | — |
| 2026-02-13 | 11.85 | $11.83 | 211 |
| 2026-02-12 | 11.87 | $11.82 | 201 |
| 2026-02-11 | 11.89 | $11.83 | 200 |
| 2026-02-10 | 11.91 | $11.82 | 318 |
| 2026-02-09 | 11.94 | $11.82 | 942 |
| 2026-02-06 | 11.97 | $12.00 | 3369 |
| 2026-02-05 | 11.95 | $12.00 | 3400 |
| 2026-02-04 | 11.93 | $11.83 | 1000 |
| 2026-02-03 | 11.96 | $11.99 | 200 |
| 2026-02-02 | 11.95 | $12.00 | 16741 |
| 2026-01-30 | 11.92 | $11.87 | 3400 |
| 2026-01-29 | 11.94 | $11.84 | 3900 |
| 2026-01-28 | 11.96 | $11.96 | 8714 |
| 2026-01-27 | 11.95 | $11.82 | 22030 |
| 2026-01-26 | 11.98 | $12.00 | 123 |
| 2026-01-23 | 11.96 | $12.00 | 4037 |
| 2026-01-22 | 11.93 | $11.85 | 3800 |
| 2026-01-21 | 11.95 | $11.99 | 1306 |
| 2026-01-20 | 11.92 | $12.00 | 16900 |
| 2026-01-16 | 11.89 | $11.99 | 2 |
| 2026-01-15 | 11.84 | $11.99 | 17001 |
| 2026-01-14 | 11.79 | $11.80 | 3445 |
| 2026-01-13 | 11.79 | $11.80 | 3448 |
| 2026-01-12 | 11.79 | $11.83 | 5450 |
| 2026-01-09 | 11.77 | $11.77 | 2500 |
| 2026-01-08 | 11.77 | $11.76 | 718 |
| 2026-01-07 | 11.78 | $11.81 | 934300 |
| 2026-01-06 | 11.77 | $11.75 | 87 |
| 2026-01-05 | 11.78 | $11.75 | 5851 |
| 2026-01-02 | 11.78 | $11.75 | — |
| 2025-12-31 | 11.79 | $11.75 | 6200 |
| 2025-12-30 | 11.80 | $11.79 | 15 |
| 2025-12-29 | 11.81 | $11.79 | — |
| 2025-12-26 | 11.81 | $11.79 | 1 |
| 2025-12-24 | 11.81 | $11.79 | 4 |
| 2025-12-23 | 11.81 | $11.79 | 4 |
| 2025-12-22 | 11.81 | $11.79 | 1 |
| 2025-12-19 | 11.81 | $11.79 | 1 |
| 2025-12-18 | 11.81 | $11.79 | — |
| 2025-12-17 | 11.80 | $11.79 | 8 |
| 2025-12-16 | 11.80 | $11.79 | 1287 |
| 2025-12-15 | 11.80 | $11.79 | 1500 |
| 2025-12-12 | 11.79 | $11.68 | 500 |
| 2025-12-11 | 11.81 | $11.69 | 200 |
| 2025-12-10 | 11.84 | $11.76 | 1900 |
| 2025-12-09 | 11.85 | $11.91 | 1700 |
| 2025-12-08 | 11.82 | $11.91 | 2 |
| 2025-12-05 | 11.77 | $11.91 | 5541 |
| 2025-12-04 | 11.71 | $11.70 | 1 |
| 2025-12-03 | 11.71 | $11.70 | — |
| 2025-12-02 | 11.71 | $11.70 | — |
| 2025-12-01 | 11.70 | $11.70 | 510 |
| 2025-11-28 | 11.70 | $11.72 | 1 |
| 2025-11-26 | 11.68 | $11.72 | — |
| 2025-11-25 | 11.66 | $11.72 | 36900 |
| 2025-11-24 | 11.64 | $11.63 | 10 |
| 2025-11-21 | 11.64 | $11.63 | — |
| 2025-11-20 | 11.63 | $11.63 | 18 |
| 2025-11-19 | 11.63 | $11.63 | — |
| 2025-11-18 | 11.63 | $11.63 | 11 |
| 2025-11-17 | 11.63 | $11.63 | 11 |
| 2025-11-14 | 11.62 | $11.63 | — |
| 2025-11-13 | 11.62 | $11.63 | 3 |
| 2025-11-12 | 11.61 | $11.63 | 1 |
| 2025-11-11 | 11.60 | $11.63 | 3 |
| 2025-11-10 | 11.59 | $11.63 | 537 |
| 2025-11-07 | 11.58 | $11.63 | 537 |
| 2025-11-06 | 11.57 | $11.63 | 539 |
| 2025-11-05 | 11.55 | $11.57 | 722 |
| 2025-11-04 | 11.55 | $11.58 | 9300 |
| 2025-11-03 | 11.54 | $11.63 | 1600 |
| 2025-10-31 | 11.52 | $11.51 | 1 |
| 2025-10-30 | 11.53 | $11.51 | — |
| 2025-10-29 | 11.55 | $11.51 | 111 |
| 2025-10-28 | 11.57 | $11.57 | 1 |
| 2025-10-27 | 11.57 | $11.57 | 2 |
| 2025-10-24 | 11.58 | $11.57 | 2 |
| 2025-10-23 | 11.58 | $11.57 | 1192 |
| 2025-10-22 | 11.59 | $11.57 | 1 |
| 2025-10-21 | 11.60 | $11.57 | 507 |
| 2025-10-20 | 11.62 | $11.58 | 2911 |
| 2025-10-17 | 11.63 | $11.65 | 351 |
| 2025-10-16 | 11.62 | $11.62 | 25402 |
| 2025-10-15 | 11.62 | $11.64 | 8 |
| 2025-10-14 | 11.61 | $11.64 | 428 |
| 2025-10-13 | 11.60 | $11.60 | 508 |
| 2025-10-10 | 11.61 | $11.60 | 3 |
| 2025-10-09 | 11.61 | $11.60 | 1 |
| 2025-10-08 | 11.61 | $11.60 | 3 |
| 2025-10-07 | 11.62 | $11.60 | 3 |
| 2025-10-06 | 11.62 | $11.60 | 5 |
| 2025-10-03 | 11.63 | $11.60 | 1192 |
| 2025-10-02 | 11.64 | $11.60 | 32 |
| 2025-10-01 | 11.64 | $11.60 | 1812 |
| 2025-09-30 | 11.65 | $11.51 | 300 |
| 2025-09-29 | 11.69 | $11.77 | 1430 |
| 2025-09-26 | 11.66 | $11.69 | 623 |
| 2025-09-25 | 11.64 | $11.69 | 25 |
| 2025-09-24 | 11.62 | $11.69 | 1627 |
| 2025-09-23 | 11.59 | $11.59 | 1267 |
| 2025-09-22 | 11.59 | $11.59 | 1271 |
| 2025-09-19 | 11.59 | $11.59 | 657 |
| 2025-09-18 | 11.59 | $11.59 | 26323 |
| 2025-09-17 | 11.58 | $11.58 | 2300 |
| 2025-09-16 | 11.58 | $11.58 | 7120 |
| 2025-09-15 | 11.58 | $11.52 | 800 |
| 2025-09-12 | 11.59 | $11.57 | — |
| 2025-09-11 | 11.59 | $11.57 | 1210 |
| 2025-09-10 | 11.60 | $11.57 | 3 |
| 2025-09-09 | 11.60 | $11.57 | — |
| 2025-09-08 | 11.60 | $11.57 | — |
| 2025-09-05 | 11.61 | $11.57 | 38957 |
| 2025-09-04 | 11.61 | $11.57 | 16502 |
| 2025-09-03 | 11.61 | $11.62 | 720 |
| 2025-09-02 | 11.60 | $11.62 | 620 |
| 2025-08-29 | 11.58 | $11.62 | 1207 |
| 2025-08-28 | 11.55 | $11.62 | 1318 |
| 2025-08-27 | 11.53 | $11.62 | 200 |
| 2025-08-26 | 11.49 | $11.50 | 1212 |
| 2025-08-25 | 11.49 | $11.50 | 46 |
| 2025-08-22 | 11.48 | $11.50 | 1823 |
| 2025-08-21 | 11.47 | $11.50 | 9810 |
| 2025-08-20 | 11.46 | $11.51 | 1703 |
| 2025-08-19 | 11.45 | $11.45 | 1 |
| 2025-08-18 | 11.45 | $11.45 | 1241 |
| 2025-08-15 | 11.45 | $11.45 | 3040 |
| 2025-08-14 | 11.46 | $11.45 | 4800 |
| 2025-08-13 | 11.46 | $11.45 | — |
| 2025-08-12 | 11.46 | $11.45 | 3 |
| 2025-08-11 | 11.46 | $11.45 | — |
| 2025-08-08 | 11.47 | $11.45 | — |
| 2025-08-07 | 11.47 | $11.45 | 1276 |
| 2025-08-06 | 11.48 | $11.45 | 1301 |
| 2025-08-05 | 11.49 | $11.45 | 3323 |
| 2025-08-04 | 11.49 | $11.45 | 3323 |
| 2025-08-01 | 11.50 | $11.48 | 69619 |
| 2025-07-31 | 11.51 | $11.50 | 1207 |
| 2025-07-30 | 11.50 | $11.49 | — |
| 2025-07-29 | 11.50 | $11.49 | — |
| 2025-07-28 | 11.49 | $11.49 | — |
| 2025-07-25 | 11.48 | $11.49 | 142628 |
| 2025-07-24 | 11.47 | $11.37 | 1401 |
| 2025-07-23 | 11.50 | $11.50 | — |
| 2025-07-22 | 11.49 | $11.50 | 1746 |
| 2025-07-21 | 11.47 | $11.54 | — |
| 2025-07-18 | 11.44 | $11.54 | 700 |
| 2025-07-17 | 11.41 | $11.39 | 3 |
| 2025-07-16 | 11.41 | $11.39 | 30900 |
| 2025-07-15 | 11.41 | $11.39 | 538 |
| 2025-07-14 | 11.41 | $11.40 | 86 |
| 2025-07-11 | 11.41 | $11.40 | 4336 |
| 2025-07-10 | 11.41 | $11.40 | — |
| 2025-07-09 | 11.41 | $11.40 | 30402 |
| 2025-07-08 | 11.40 | $11.42 | 1 |
| 2025-07-07 | 11.39 | $11.42 | 2117 |
| 2025-07-03 | 11.38 | $11.39 | 300 |
| 2025-07-02 | 11.37 | $11.33 | 525 |
| 2025-07-01 | 11.38 | $11.39 | 2700 |
| 2025-06-30 | 11.37 | $11.37 | 800 |
| 2025-06-27 | 11.36 | $11.37 | 5300 |
| 2025-06-26 | 11.35 | $11.39 | 2005 |
| 2025-06-25 | 11.34 | $11.37 | 1211 |
| 2025-06-24 | 11.33 | $11.38 | 8409 |
| 2025-06-23 | 11.31 | $11.32 | 1 |
| 2025-06-20 | 11.30 | $11.32 | 3 |
| 2025-06-18 | 11.30 | $11.32 | 1 |
| 2025-06-17 | 11.29 | $11.32 | 1 |
| 2025-06-16 | 11.28 | $11.32 | 11700 |
| 2025-06-13 | 11.27 | $11.25 | 6742 |
| 2025-06-12 | 11.28 | $11.26 | 11 |
| 2025-06-11 | 11.30 | $11.26 | 409 |
| 2025-06-10 | 11.31 | $11.30 | 230 |
| 2025-06-09 | 11.31 | $11.31 | 1 |
| 2025-06-06 | 11.31 | $11.31 | 65 |
| 2025-06-05 | 11.31 | $11.31 | 33 |
| 2025-06-04 | 11.31 | $11.31 | 71 |
| 2025-06-03 | 11.31 | $11.31 | 1 |
| 2025-06-02 | 11.31 | $11.31 | 5 |
| 2025-05-30 | 11.31 | $11.31 | 1 |
| 2025-05-29 | 11.31 | $11.31 | 3427 |
| 2025-05-28 | 11.32 | $11.33 | 1003 |
| 2025-05-27 | 11.31 | $11.31 | — |
| 2025-05-23 | 11.31 | $11.31 | 75006 |
| 2025-05-22 | 11.31 | $11.30 | 1283 |
| 2025-05-21 | 11.31 | $11.30 | 1600 |
| 2025-05-20 | 11.31 | $11.32 | 3100 |
| 2025-05-19 | 11.30 | $11.30 | 1944 |
| 2025-05-16 | 11.30 | $11.29 | — |
| 2025-05-15 | 11.31 | $11.29 | — |
| 2025-05-14 | 11.31 | $11.29 | 11500 |
| 2025-05-13 | 11.32 | $11.29 | 302 |
| 2025-05-12 | 11.32 | $11.29 | 4536 |
| 2025-05-09 | 11.33 | $11.32 | — |
| 2025-05-08 | 11.32 | $11.32 | 719 |
| 2025-05-07 | 11.32 | $11.32 | 3900 |
| 2025-05-06 | 11.31 | $11.32 | 2000 |
| 2025-05-05 | 11.31 | $11.33 | 210 |
| 2025-05-02 | 11.29 | $11.27 | 1800 |
| 2025-05-01 | 11.29 | $11.32 | 1 |
| 2025-04-30 | 11.28 | $11.32 | 426 |
| 2025-04-29 | 11.27 | $11.25 | 601 |
| 2025-04-28 | 11.27 | $11.28 | 219 |
| 2025-04-25 | 11.26 | $11.26 | 10300 |
| 2025-04-24 | 11.26 | $11.26 | — |
| 2025-04-23 | 11.26 | $11.26 | 30 |
| 2025-04-22 | 11.25 | $11.26 | 313313 |
| 2025-04-21 | 11.25 | $11.25 | — |
| 2025-04-17 | 11.24 | $11.25 | — |
| 2025-04-16 | 11.24 | $11.25 | 5100 |
| 2025-04-15 | 11.24 | $11.24 | — |
| 2025-04-14 | 11.23 | $11.24 | — |
| 2025-04-11 | 11.23 | $11.24 | 200 |
| 2025-04-10 | 11.22 | $11.22 | 431 |
| 2025-04-09 | 11.22 | $11.22 | — |
| 2025-04-08 | 11.22 | $11.22 | — |
| 2025-04-07 | 11.22 | $11.22 | — |
| 2025-04-04 | 11.21 | $11.22 | 311 |
| 2025-04-03 | 11.21 | $11.19 | — |
| 2025-04-02 | 11.22 | $11.19 | 801 |
| 2025-04-01 | 11.22 | $11.20 | 1302 |
| 2025-03-31 | 11.23 | $11.23 | 200 |
| 2025-03-28 | 11.22 | $11.24 | — |
| 2025-03-27 | 11.21 | $11.24 | 4681 |
| 2025-03-26 | 11.20 | $11.20 | — |
| 2025-03-25 | 11.20 | $11.20 | — |
| 2025-03-24 | 11.20 | $11.20 | 11 |
| 2025-03-21 | 11.19 | $11.20 | 226 |
| 2025-03-20 | 11.19 | $11.18 | — |
| 2025-03-19 | 11.19 | $11.18 | 2649 |
| 2025-03-18 | 11.19 | $11.18 | — |
| 2025-03-17 | 11.19 | $11.18 | 119 |
| 2025-03-14 | 11.19 | $11.18 | 147 |
| 2025-03-13 | 11.18 | $11.18 | — |
| 2025-03-12 | 11.18 | $11.18 | 154600 |
| 2025-03-11 | 11.18 | $11.19 | — |
| 2025-03-10 | 11.17 | $11.19 | 141800 |
| 2025-03-07 | 11.16 | $11.15 | 1 |
| 2025-03-06 | 11.17 | $11.15 | 200 |
| 2025-03-05 | 11.17 | $11.17 | — |
| 2025-03-04 | 11.16 | $11.17 | 1805 |
| 2025-03-03 | 11.16 | $11.16 | — |
| 2025-02-28 | 11.15 | $11.16 | 931 |
| 2025-02-27 | 11.15 | $11.15 | 125 |
| 2025-02-26 | 11.14 | $11.14 | 13954 |
| 2025-02-25 | 11.14 | $11.13 | — |
| 2025-02-24 | 11.14 | $11.13 | — |
| 2025-02-21 | 11.14 | $11.13 | — |
| 2025-02-20 | 11.13 | $11.13 | 500 |
| 2025-02-19 | 11.13 | $11.10 | 7600 |
| 2025-02-18 | 11.14 | $11.14 | 1307 |
| 2025-02-14 | 11.13 | $11.13 | 12300 |
| 2025-02-13 | 11.13 | $11.12 | 8400 |
| 2025-02-12 | 11.12 | $11.11 | — |
| 2025-02-11 | 11.12 | $11.11 | — |
| 2025-02-10 | 11.12 | $11.11 | 26600 |
| 2025-02-07 | 11.12 | $11.10 | 1606 |
| 2025-02-06 | 11.11 | $11.11 | 1109 |
| 2025-02-05 | 11.11 | $11.10 | 9010 |
| 2025-02-04 | 11.10 | $11.10 | 1739 |
| 2025-02-03 | 11.10 | $11.10 | 14600 |
| 2025-01-31 | 11.09 | $11.10 | 1537 |
| 2025-01-30 | 11.08 | $11.08 | — |
| 2025-01-29 | 11.07 | $11.08 | 3507 |
| 2025-01-28 | 11.06 | $11.08 | 35032 |
| 2025-01-27 | 11.05 | $11.08 | 14342 |
| 2025-01-24 | 11.04 | $11.06 | 10600 |
| 2025-01-23 | 11.03 | $11.03 | 300 |
| 2025-01-22 | 11.02 | $11.02 | 13819 |
| 2025-01-21 | 11.02 | $11.02 | 2402 |
| 2025-01-17 | 11.02 | $11.02 | 106 |
| 2025-01-16 | 11.01 | $11.00 | 5 |
| 2025-01-15 | 11.01 | $11.00 | — |
| 2025-01-14 | 11.01 | $11.00 | — |
| 2025-01-13 | 11.01 | $11.00 | — |
| 2025-01-10 | 11.01 | $11.00 | 300 |
| 2025-01-08 | 11.00 | $11.00 | — |
| 2025-01-07 | 11.00 | $11.00 | 142 |
| 2025-01-06 | 10.99 | $11.00 | 200 |
| 2025-01-03 | 10.99 | $10.98 | 1400 |
| 2025-01-02 | 10.98 | $10.99 | 299642 |
| 2024-12-31 | 10.98 | $10.98 | 921 |
| 2024-12-30 | 10.97 | $10.99 | 696 |
| 2024-12-27 | 10.96 | $10.97 | 1800 |
| 2024-12-26 | 10.95 | $10.95 | — |
| 2024-12-24 | 10.95 | $10.95 | — |
| 2024-12-23 | 10.95 | $10.95 | — |
| 2024-12-20 | 10.95 | $10.95 | 22713 |
| 2024-12-19 | 10.94 | $10.94 | — |
| 2024-12-18 | 10.94 | $10.94 | — |
| 2024-12-17 | 10.94 | $10.94 | 5759 |
| 2024-12-16 | 10.93 | $10.94 | — |
| 2024-12-13 | 10.93 | $10.94 | 500 |
| 2024-12-12 | 10.92 | $10.93 | 601 |
| 2024-12-11 | 10.91 | $10.91 | — |
| 2024-12-10 | 10.91 | $10.91 | — |
| 2024-12-09 | 10.91 | $10.91 | — |
| 2024-12-06 | 10.91 | $10.91 | — |
| 2024-12-05 | 10.91 | $10.91 | — |
| 2024-12-04 | 10.90 | $10.91 | — |
| 2024-12-03 | 10.90 | $10.91 | 17133 |
| 2024-12-02 | 10.89 | $10.90 | — |
| 2024-11-29 | 10.88 | $10.90 | 2043 |
| 2024-11-27 | 10.88 | $10.87 | — |
| 2024-11-26 | 10.88 | $10.87 | 5833 |
| 2024-11-25 | 10.88 | $10.87 | — |
| 2024-11-22 | 10.88 | $10.87 | — |
| 2024-11-21 | 10.88 | $10.87 | 9700 |
| 2024-11-20 | 10.88 | $10.87 | 104927 |
| 2024-11-19 | 10.89 | $10.88 | 100004 |
| 2024-11-18 | 10.88 | $10.87 | 1100 |
| 2024-11-15 | 10.88 | $10.87 | — |
| 2024-11-14 | 10.88 | $10.87 | — |
| 2024-11-13 | 10.88 | $10.87 | — |
| 2024-11-12 | 10.88 | $10.87 | 86400 |
| 2024-11-11 | 10.88 | $10.87 | 3839 |
| 2024-11-08 | 10.88 | $10.87 | 1400 |
| 2024-11-07 | 10.88 | $10.86 | 3600 |
| 2024-11-06 | 10.88 | $10.87 | 34000 |
| 2024-11-05 | 10.87 | $10.86 | 144488 |
| 2024-11-04 | 10.87 | $10.86 | 54408 |
| 2024-11-01 | 10.86 | $10.87 | 29002 |
| 2024-10-31 | 10.85 | $10.86 | 25700 |
| 2024-10-30 | 10.84 | $10.89 | 3518 |
| 2024-10-29 | 10.82 | $10.88 | 3204 |
| 2024-10-28 | 10.80 | $10.84 | 509 |
| 2024-10-25 | 10.78 | $10.80 | 10000 |
| 2024-10-24 | 10.78 | $10.77 | — |
| 2024-10-23 | 10.78 | $10.77 | 19900 |
| 2024-10-22 | 10.78 | $10.77 | — |
| 2024-10-21 | 10.78 | $10.77 | 356100 |
| 2024-10-18 | 10.78 | $10.77 | 25211 |
| 2024-10-17 | 10.79 | $10.79 | 463900 |
| 2024-10-16 | 10.78 | $10.77 | 9222 |
| 2024-10-15 | 10.78 | $10.77 | 12046 |
| 2024-10-14 | 10.78 | $10.77 | — |
| 2024-10-11 | 10.78 | $10.77 | 5100 |
| 2024-10-10 | 10.79 | $10.80 | 300 |
| 2024-10-09 | 10.78 | $10.79 | 256041 |
| 2024-10-08 | 10.77 | $10.77 | 17900 |
| 2024-10-07 | 10.77 | $10.76 | 51316 |
| 2024-10-04 | 10.76 | $10.76 | 603 |
| 2024-10-03 | 10.76 | $10.76 | 48843 |
| 2024-10-02 | 10.76 | $10.76 | 201 |
| 2024-10-01 | 10.76 | $10.76 | 1102 |
| 2024-09-30 | 10.75 | $10.76 | 2513 |
| 2024-09-27 | 10.74 | $10.75 | 51601 |
| 2024-09-26 | 10.74 | $10.75 | 868500 |
| 2024-09-25 | 10.73 | $10.74 | 51600 |
| 2024-09-24 | 10.73 | $10.72 | 640 |
| 2024-09-23 | 10.73 | $10.73 | 1228 |
| 2024-09-20 | 10.73 | $10.73 | 101100 |
| 2024-09-19 | 10.73 | $10.73 | 365700 |
| 2024-09-18 | 10.73 | $10.71 | 203 |
| 2024-09-17 | 10.73 | $10.73 | — |
| 2024-09-16 | 10.72 | $10.73 | 100012 |
| 2024-09-13 | 10.72 | $10.72 | 237800 |
| 2024-09-12 | 10.72 | $10.72 | 77009 |
| 2024-09-11 | 10.71 | $10.71 | 80746 |
| 2024-09-10 | 10.71 | $10.72 | 3818 |
| 2024-09-09 | 10.71 | $10.72 | 25828 |
| 2024-09-06 | 10.70 | $10.71 | 4968 |
| 2024-09-05 | 10.70 | $10.71 | 1.7M |
| 2024-09-04 | 10.69 | $10.70 | — |
| 2024-09-03 | 10.68 | $10.70 | 654400 |
| 2024-08-30 | 10.68 | $10.68 | — |
| 2024-08-29 | 10.68 | $10.68 | 832 |
| 2024-08-28 | 10.68 | $10.67 | 2834 |
| 2024-08-27 | 10.68 | $10.68 | 1700 |
| 2024-08-26 | 10.68 | $10.69 | 50000 |
| 2024-08-23 | 10.68 | $10.68 | 6625 |
| 2024-08-22 | 10.68 | $10.67 | 2000 |
| 2024-08-21 | 10.68 | $10.67 | — |
| 2024-08-20 | 10.68 | $10.67 | 50500 |
| 2024-08-19 | 10.68 | $10.67 | 15700 |
| 2024-08-16 | 10.68 | $10.67 | 7818 |
| 2024-08-15 | 10.68 | $10.67 | 10300 |
| 2024-08-14 | 10.69 | $10.68 | 22626 |
| 2024-08-13 | 10.69 | $10.67 | 6300 |
| 2024-08-12 | 10.69 | $10.67 | 109112 |
| 2024-08-09 | 10.69 | $10.67 | 16216 |
| 2024-08-08 | 10.69 | $10.68 | — |
| 2024-08-07 | 10.69 | $10.68 | — |
| 2024-08-06 | 10.69 | $10.68 | 160506 |
| 2024-08-05 | 10.69 | $10.68 | 5811 |
| 2024-08-02 | 10.69 | $10.70 | 1900 |
| 2024-08-01 | 10.68 | $10.69 | 1230 |
| 2024-07-31 | 10.67 | $10.68 | 24043 |
| 2024-07-30 | 10.66 | $10.70 | 20600 |
| 2024-07-29 | 10.65 | $10.65 | 200 |
| 2024-07-26 | 10.64 | $10.65 | 57423 |
| 2024-07-25 | 10.64 | $10.63 | 780700 |
| 2024-07-24 | 10.63 | $10.63 | — |
| 2024-07-23 | 10.63 | $10.63 | 1600 |
| 2024-07-22 | 10.63 | $10.64 | 1012 |
| 2024-07-19 | 10.63 | $10.62 | — |
| 2024-07-18 | 10.62 | $10.62 | 147344 |
| 2024-07-17 | 10.62 | $10.62 | 52717 |
| 2024-07-16 | 10.62 | $10.62 | 61380 |
| 2024-07-15 | 10.62 | $10.62 | — |
| 2024-07-12 | 10.61 | $10.62 | 3101 |
| 2024-07-11 | 10.61 | $10.61 | 101804 |
| 2024-07-10 | 10.61 | $10.61 | — |
| 2024-07-09 | 10.60 | $10.61 | — |
| 2024-07-08 | 10.60 | $10.61 | 1056 |
| 2024-07-05 | 10.59 | $10.60 | 6258 |
| 2024-07-03 | 10.59 | $10.59 | — |
| 2024-07-02 | 10.58 | $10.59 | 5133 |
| 2024-07-01 | 10.58 | $10.58 | — |
| 2024-06-28 | 10.58 | $10.58 | 467 |
| 2024-06-27 | 10.58 | $10.59 | 456 |
| 2024-06-26 | 10.57 | $10.58 | — |
| 2024-06-25 | 10.57 | $10.58 | 87944 |
| 2024-06-24 | 10.57 | $10.56 | — |
| 2024-06-21 | 10.57 | $10.56 | 656 |
| 2024-06-20 | 10.57 | $10.56 | 16406 |
| 2024-06-18 | 10.57 | $10.57 | 10830 |
| 2024-06-17 | 10.57 | $10.56 | 281947 |
| 2024-06-14 | 10.57 | $10.57 | 12285 |
| 2024-06-13 | 10.57 | $10.57 | 1375 |
| 2024-06-12 | 10.57 | $10.57 | — |
| 2024-06-11 | 10.57 | $10.57 | 239363 |
| 2024-06-10 | 10.57 | $10.56 | 105015 |
| 2024-06-07 | 10.57 | $10.57 | 1481 |
| 2024-06-06 | 10.57 | $10.57 | 1.3M |
| 2024-06-05 | 10.56 | $10.56 | 996 |
| 2024-06-04 | 10.56 | $10.56 | 48933 |
| 2024-06-03 | 10.56 | $10.56 | 299 |
| 2024-05-31 | 10.56 | $10.56 | 47284 |
| 2024-05-30 | 10.56 | $10.55 | 30642 |
| 2024-05-29 | 10.55 | $10.56 | 102346 |
| 2024-05-28 | 10.55 | $10.55 | 1.4M |
| 2024-05-24 | 10.55 | $10.54 | 2635 |
| 2024-05-23 | 10.55 | $10.55 | 5178 |
| 2024-05-22 | 10.55 | $10.55 | 4025 |
| 2024-05-21 | 10.55 | $10.55 | 7599 |
| 2024-05-20 | 10.54 | $10.54 | — |
| 2024-05-17 | 10.54 | $10.54 | — |
| 2024-05-16 | 10.53 | $10.54 | 251266 |
| 2024-05-15 | 10.53 | $10.54 | — |
| 2024-05-14 | 10.53 | $10.54 | 11545 |
| 2024-05-13 | 10.52 | $10.52 | 2097 |
| 2024-05-10 | 10.52 | $10.52 | 164 |
| 2024-05-09 | 10.51 | $10.53 | 3713 |
| 2024-05-08 | 10.51 | $10.50 | 948 |
| 2024-05-07 | 10.51 | $10.52 | 17016 |
| 2024-05-06 | 10.50 | $10.47 | 6530 |
| 2024-05-03 | 10.51 | $10.52 | 2211 |
| 2024-05-02 | 10.51 | $10.50 | — |
| 2024-05-01 | 10.51 | $10.50 | 1743 |
| 2024-04-30 | 10.51 | $10.51 | 54828 |
| 2024-04-29 | 10.51 | $10.51 | 2889 |
| 2024-04-26 | 10.50 | $10.50 | 271 |
| 2024-04-25 | 10.50 | $10.50 | 14079 |
| 2024-04-24 | 10.50 | $10.50 | 2642 |
| 2024-04-23 | 10.50 | $10.50 | 1053 |
| 2024-04-22 | 10.50 | $10.50 | 4861 |
| 2024-04-19 | 10.49 | $10.50 | 2448 |
| 2024-04-18 | 10.49 | $10.50 | 343 |
| 2024-04-17 | 10.49 | $10.48 | 7026 |
| 2024-04-16 | 10.49 | $10.49 | 22772 |
| 2024-04-15 | 10.49 | $10.47 | 4865 |
| 2024-04-12 | 10.49 | $10.49 | 75147 |
| 2024-04-11 | 10.49 | $10.49 | 215 |
| 2024-04-10 | 10.48 | $10.47 | 16562 |
| 2024-04-09 | 10.49 | $10.50 | 3811 |
| 2024-04-08 | 10.48 | $10.50 | 1638 |
| 2024-04-05 | 10.47 | $10.46 | 24017 |
| 2024-04-04 | 10.47 | $10.47 | — |
| 2024-04-03 | 10.47 | $10.47 | 62861 |
| 2024-04-02 | 10.47 | $10.47 | 16077 |
| 2024-04-01 | 10.47 | $10.47 | 13188 |
| 2024-03-28 | 10.46 | $10.45 | 2365 |
| 2024-03-27 | 10.47 | $10.46 | 2046 |
| 2024-03-26 | 10.46 | $10.46 | 24023 |
| 2024-03-25 | 10.46 | $10.47 | 750 |
| 2024-03-22 | 10.46 | $10.46 | 38344 |
| 2024-03-21 | 10.46 | $10.45 | 31303 |
| 2024-03-20 | 10.45 | $10.45 | 151775 |
| 2024-03-19 | 10.45 | $10.46 | 13139 |
| 2024-03-18 | 10.45 | $10.45 | 6257 |
| 2024-03-15 | 10.44 | $10.44 | 25352 |
| 2024-03-14 | 10.44 | $10.45 | 7130 |
| 2024-03-13 | 10.44 | $10.44 | 1343 |
| 2024-03-12 | 10.44 | $10.43 | 26440 |
| 2024-03-11 | 10.44 | $10.44 | 111089 |
| 2024-03-08 | 10.43 | $10.43 | 589 |
| 2024-03-07 | 10.43 | $10.43 | 17671 |
| 2024-03-06 | 10.43 | $10.44 | 129089 |
| 2024-03-05 | 10.42 | $10.44 | 301278 |
| 2024-03-04 | 10.41 | $10.43 | 7614 |
| 2024-03-01 | 10.40 | $10.40 | — |
| 2024-02-29 | 10.40 | $10.40 | 4691 |
| 2024-02-28 | 10.40 | $10.42 | 4916 |
| 2024-02-27 | 10.40 | $10.42 | 318440 |
| 2024-02-26 | 10.39 | $10.39 | 32396 |
| 2024-02-23 | 10.39 | $10.40 | 388383 |
| 2024-02-22 | 10.39 | $10.38 | 13500 |
| 2024-02-21 | 10.39 | $10.38 | 1074 |
| 2024-02-20 | 10.39 | $10.38 | 15494 |
| 2024-02-16 | 10.39 | $10.39 | 1012 |
| 2024-02-15 | 10.39 | $10.39 | 239 |
| 2024-02-14 | 10.39 | $10.40 | 1894 |
| 2024-02-13 | 10.39 | $10.40 | 1841 |
| 2024-02-12 | 10.39 | $10.38 | — |
| 2024-02-09 | 10.39 | $10.38 | 948766 |
| 2024-02-08 | 10.39 | $10.37 | 385224 |
| 2024-02-07 | 10.40 | $10.40 | 13691 |
| 2024-02-06 | 10.40 | $10.40 | 6714 |
| 2024-02-05 | 10.40 | $10.40 | 10775 |
| 2024-02-02 | 10.39 | $10.39 | — |
| 2024-02-01 | 10.39 | $10.39 | 301000 |
| 2024-01-31 | 10.39 | $10.39 | 2556 |
| 2024-01-30 | 10.39 | $10.39 | 15019 |
| 2024-01-29 | 10.39 | $10.40 | 20262 |
| 2024-01-26 | 10.39 | $10.39 | — |
| 2024-01-25 | 10.38 | $10.39 | 382121 |
| 2024-01-24 | 10.38 | $10.38 | 909235 |
| 2024-01-23 | 10.38 | $10.38 | 1671 |
| 2024-01-22 | 10.38 | $10.38 | 11849 |
| 2024-01-19 | 10.37 | $10.37 | 750 |
| 2024-01-18 | 10.37 | $10.37 | 3893 |
| 2024-01-17 | 10.37 | $10.37 | 389 |
| 2024-01-16 | 10.37 | $10.38 | 128 |
| 2024-01-12 | 10.36 | $10.36 | — |
| 2024-01-11 | 10.36 | $10.36 | — |
| 2024-01-10 | 10.36 | $10.36 | 539 |
| 2024-01-09 | 10.36 | $10.36 | 193 |
| 2024-01-08 | 10.36 | $10.36 | 55473 |
| 2024-01-05 | 10.35 | $10.35 | 20036 |
| 2024-01-04 | 10.35 | $10.37 | 323 |
| 2024-01-03 | 10.35 | $10.35 | 10090 |
| 2024-01-02 | 10.34 | $10.35 | 3146 |
| 2023-12-29 | 10.34 | $10.33 | — |
| 2023-12-28 | 10.34 | $10.33 | 20058 |
| 2023-12-27 | 10.34 | $10.34 | 8015 |
| 2023-12-26 | 10.34 | $10.34 | — |
| 2023-12-22 | 10.34 | $10.34 | — |
| 2023-12-21 | 10.34 | $10.34 | — |
| 2023-12-20 | 10.34 | $10.34 | — |
| 2023-12-19 | 10.33 | $10.34 | 12113 |
| 2023-12-18 | 10.33 | $10.33 | 590 |
| 2023-12-15 | 10.33 | $10.32 | 87988 |
| 2023-12-14 | 10.33 | $10.32 | 120278 |
| 2023-12-13 | 10.33 | $10.32 | 16206 |
| 2023-12-12 | 10.33 | $10.33 | 85130 |
| 2023-12-11 | 10.32 | $10.32 | 5688 |
| 2023-12-08 | 10.32 | $10.32 | 7532 |
| 2023-12-07 | 10.32 | $10.32 | 335965 |
| 2023-12-06 | 10.32 | $10.31 | 58661 |
| 2023-12-05 | 10.32 | $10.32 | 102 |
| 2023-12-04 | 10.31 | $10.31 | 24847 |
| 2023-12-01 | 10.31 | $10.32 | 643 |
| 2023-11-30 | 10.31 | $10.32 | 187192 |
| 2023-11-29 | 10.30 | $10.31 | 44409 |
| 2023-11-28 | 10.30 | $10.30 | 61665 |
| 2023-11-27 | 10.29 | $10.29 | 100 |
| 2023-11-24 | 10.29 | $10.29 | — |
| 2023-11-22 | 10.29 | $10.29 | 6632 |
| 2023-11-21 | 10.29 | $10.28 | 3347 |
| 2023-11-20 | 10.29 | $10.29 | 300 |
| 2023-11-17 | 10.28 | $10.29 | 30552 |
| 2023-11-16 | 10.28 | $10.27 | 1005 |
| 2023-11-15 | 10.28 | $10.28 | 10924 |
| 2023-11-14 | 10.27 | $10.27 | — |
| 2023-11-13 | 10.27 | $10.27 | — |
| 2023-11-10 | 10.27 | $10.27 | — |
| 2023-11-09 | 10.27 | $10.27 | 2201 |
| 2023-11-08 | 10.26 | $10.26 | 57502 |
| 2023-11-07 | 10.26 | $10.26 | 200 |
| 2023-11-06 | 10.26 | $10.26 | 51056 |
| 2023-11-03 | 10.26 | $10.25 | 37437 |
| 2023-11-02 | 10.26 | $10.26 | 79841 |
| 2023-11-01 | 10.25 | $10.25 | 189875 |
| 2023-10-31 | 10.25 | $10.25 | 66136 |
| 2023-10-30 | 10.25 | $10.25 | 44567 |
| 2023-10-27 | 10.25 | $10.26 | 4144 |
| 2023-10-26 | 10.24 | $10.23 | 445 |
| 2023-10-25 | 10.24 | $10.23 | 209 |
| 2023-10-24 | 10.25 | $10.27 | 2156 |
| 2023-10-23 | 10.24 | $10.23 | 2762 |
| 2023-10-20 | 10.24 | $10.22 | 834 |
| 2023-10-19 | 10.24 | $10.22 | — |
| 2023-10-18 | 10.24 | $10.22 | 3878 |
| 2023-10-17 | 10.24 | $10.22 | 23266 |
| 2023-10-16 | 10.24 | $10.22 | 26476 |
| 2023-10-13 | 10.24 | $10.22 | 1030 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.60
2026-07-17
Close Price
$12.34
Vol: 7
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
41.01
Average
63.94
Maximum
91.76
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 60.60 | $12.34 | 7 |
| 2026-07-16 | 60.60 | $12.34 | 530 |
| 2026-07-15 | 58.69 | $12.32 | 2937 |
| 2026-07-14 | 50.76 | $12.25 | 3 |
| 2026-07-13 | 50.76 | $12.25 | 22 |
| 2026-07-10 | 50.76 | $12.25 | 3 |
| 2026-07-09 | 50.76 | $12.25 | 3 |
| 2026-07-08 | 50.76 | $12.25 | 2700 |
| 2026-07-07 | 74.47 | $12.40 | 2927 |
| 2026-07-06 | 74.47 | $12.40 | 17 |
| 2026-07-02 | 74.47 | $12.40 | — |
| 2026-07-01 | 74.47 | $12.40 | 3 |
| 2026-06-30 | 74.47 | $12.40 | 200 |
| 2026-06-29 | 68.37 | $12.32 | 200 |
| 2026-06-26 | 47.57 | $12.18 | 32 |
| 2026-06-25 | 47.57 | $12.18 | 410 |
| 2026-06-24 | 51.97 | $12.20 | 1 |
| 2026-06-23 | 51.97 | $12.20 | — |
| 2026-06-22 | 51.97 | $12.20 | 77 |
| 2026-06-18 | 51.97 | $12.20 | 43913 |
| 2026-06-17 | 51.97 | $12.20 | 1 |
| 2026-06-16 | 51.97 | $12.20 | 82 |
| 2026-06-15 | 51.97 | $12.20 | 614 |
| 2026-06-12 | 50.37 | $12.19 | — |
| 2026-06-11 | 50.37 | $12.19 | 1 |
| 2026-06-10 | 50.37 | $12.19 | 218 |
| 2026-06-09 | 51.85 | $12.20 | 3 |
| 2026-06-08 | 51.85 | $12.20 | 25 |
| 2026-06-05 | 51.85 | $12.20 | — |
| 2026-06-04 | 51.85 | $12.20 | — |
| 2026-06-03 | 51.85 | $12.20 | 12300 |
| 2026-06-02 | 51.85 | $12.20 | 2126 |
| 2026-06-01 | 51.85 | $12.20 | 17500 |
| 2026-05-29 | 59.17 | $12.26 | — |
| 2026-05-28 | 59.17 | $12.26 | 13712 |
| 2026-05-27 | 64.66 | $12.30 | — |
| 2026-05-26 | 64.66 | $12.30 | 5549 |
| 2026-05-22 | 72.22 | $12.35 | 44 |
| 2026-05-21 | 72.22 | $12.35 | 1 |
| 2026-05-20 | 72.22 | $12.35 | 6 |
| 2026-05-19 | 72.22 | $12.35 | 1308 |
| 2026-05-18 | 72.22 | $12.35 | 1400 |
| 2026-05-15 | 90.17 | $12.46 | 8 |
| 2026-05-14 | 90.17 | $12.46 | — |
| 2026-05-13 | 90.17 | $12.46 | — |
| 2026-05-12 | 90.17 | $12.46 | 400 |
| 2026-05-11 | 67.32 | $12.08 | 1 |
| 2026-05-08 | 67.32 | $12.08 | 1 |
| 2026-05-07 | 67.32 | $12.08 | 6 |
| 2026-05-06 | 67.32 | $12.08 | 1 |
| 2026-05-05 | 67.32 | $12.08 | 124 |
| 2026-05-04 | 63.90 | $12.06 | 2 |
| 2026-05-01 | 63.90 | $12.06 | 28 |
| 2026-04-30 | 63.90 | $12.06 | 1 |
| 2026-04-29 | 63.90 | $12.06 | 1 |
| 2026-04-28 | 63.90 | $12.06 | 3 |
| 2026-04-27 | 63.90 | $12.06 | 0 |
| 2026-04-24 | 63.90 | $12.06 | 1 |
| 2026-04-23 | 63.90 | $12.06 | — |
| 2026-04-22 | 63.90 | $12.06 | 303 |
| 2026-04-21 | 68.41 | $12.08 | 143 |
| 2026-04-20 | 68.41 | $12.08 | 112 |
| 2026-04-17 | 60.95 | $12.02 | — |
| 2026-04-16 | 60.95 | $12.02 | 20 |
| 2026-04-15 | 60.95 | $12.02 | 126 |
| 2026-04-14 | 58.13 | $12.00 | 18 |
| 2026-04-13 | 58.13 | $12.00 | 3 |
| 2026-04-10 | 58.13 | $12.00 | 8 |
| 2026-04-09 | 58.13 | $12.00 | — |
| 2026-04-08 | 58.13 | $12.00 | — |
| 2026-04-07 | 58.13 | $12.00 | — |
| 2026-04-06 | 58.13 | $12.00 | 500 |
| 2026-04-02 | 58.13 | $12.00 | 156 |
| 2026-04-01 | 58.13 | $12.00 | 4 |
| 2026-03-31 | 58.13 | $12.00 | 4 |
| 2026-03-30 | 58.13 | $12.00 | 3 |
| 2026-03-27 | 58.13 | $12.00 | — |
| 2026-03-26 | 58.13 | $12.00 | 1011 |
| 2026-03-25 | 58.13 | $12.00 | 1100 |
| 2026-03-24 | 58.13 | $12.00 | 1000 |
| 2026-03-23 | 58.13 | $12.00 | 4 |
| 2026-03-20 | 58.13 | $12.00 | 2048 |
| 2026-03-19 | 58.13 | $12.00 | 1807 |
| 2026-03-18 | 54.89 | $11.95 | 700 |
| 2026-03-17 | 47.12 | $11.85 | 200 |
| 2026-03-16 | 59.86 | $11.98 | 16 |
| 2026-03-13 | 59.86 | $11.98 | 79 |
| 2026-03-12 | 59.86 | $11.98 | 79 |
| 2026-03-11 | 59.86 | $11.98 | 79 |
| 2026-03-10 | 59.86 | $11.98 | 201 |
| 2026-03-09 | 59.86 | $11.98 | 201 |
| 2026-03-06 | 51.74 | $11.87 | 10 |
| 2026-03-05 | 51.74 | $11.87 | 17 |
| 2026-03-04 | 51.74 | $11.87 | — |
| 2026-03-03 | 51.74 | $11.87 | 33 |
| 2026-03-02 | 51.74 | $11.87 | 500 |
| 2026-02-27 | 50.33 | $11.85 | 38 |
| 2026-02-26 | 50.33 | $11.85 | — |
| 2026-02-25 | 50.33 | $11.85 | 1100 |
| 2026-02-24 | 49.05 | $11.83 | — |
| 2026-02-23 | 49.05 | $11.83 | — |
| 2026-02-20 | 49.05 | $11.83 | — |
| 2026-02-19 | 49.05 | $11.83 | 7 |
| 2026-02-18 | 49.05 | $11.83 | 89 |
| 2026-02-17 | 49.05 | $11.83 | — |
| 2026-02-13 | 49.05 | $11.83 | 211 |
| 2026-02-12 | 48.59 | $11.82 | 201 |
| 2026-02-11 | 49.01 | $11.83 | 200 |
| 2026-02-10 | 48.58 | $11.82 | 318 |
| 2026-02-09 | 48.58 | $11.82 | 942 |
| 2026-02-06 | 56.19 | $12.00 | 3369 |
| 2026-02-05 | 56.19 | $12.00 | 3400 |
| 2026-02-04 | 49.44 | $11.83 | 1000 |
| 2026-02-03 | 57.33 | $11.99 | 200 |
| 2026-02-02 | 57.88 | $12.00 | 16741 |
| 2026-01-30 | 52.24 | $11.87 | 3400 |
| 2026-01-29 | 50.79 | $11.84 | 3900 |
| 2026-01-28 | 57.39 | $11.96 | 8714 |
| 2026-01-27 | 50.23 | $11.82 | 22030 |
| 2026-01-26 | 63.21 | $12.00 | 123 |
| 2026-01-23 | 63.21 | $12.00 | 4037 |
| 2026-01-22 | 54.33 | $11.85 | 3800 |
| 2026-01-21 | 69.12 | $11.99 | 1306 |
| 2026-01-20 | 70.42 | $12.00 | 16900 |
| 2026-01-16 | 69.88 | $11.99 | 2 |
| 2026-01-15 | 69.88 | $11.99 | 17001 |
| 2026-01-14 | 56.22 | $11.80 | 3445 |
| 2026-01-13 | 56.22 | $11.80 | 3448 |
| 2026-01-12 | 60.10 | $11.83 | 5450 |
| 2026-01-09 | 54.07 | $11.77 | 2500 |
| 2026-01-08 | 52.94 | $11.76 | 718 |
| 2026-01-07 | 59.92 | $11.81 | 934300 |
| 2026-01-06 | 52.83 | $11.75 | 87 |
| 2026-01-05 | 52.83 | $11.75 | 5851 |
| 2026-01-02 | 52.83 | $11.75 | — |
| 2025-12-31 | 52.83 | $11.75 | 6200 |
| 2025-12-30 | 58.45 | $11.79 | 15 |
| 2025-12-29 | 58.45 | $11.79 | — |
| 2025-12-26 | 58.45 | $11.79 | 1 |
| 2025-12-24 | 58.45 | $11.79 | 4 |
| 2025-12-23 | 58.45 | $11.79 | 4 |
| 2025-12-22 | 58.45 | $11.79 | 1 |
| 2025-12-19 | 58.45 | $11.79 | 1 |
| 2025-12-18 | 58.45 | $11.79 | — |
| 2025-12-17 | 58.45 | $11.79 | 8 |
| 2025-12-16 | 58.45 | $11.79 | 1287 |
| 2025-12-15 | 58.45 | $11.79 | 1500 |
| 2025-12-12 | 50.16 | $11.68 | 500 |
| 2025-12-11 | 51.04 | $11.69 | 200 |
| 2025-12-10 | 57.77 | $11.76 | 1900 |
| 2025-12-09 | 78.97 | $11.91 | 1700 |
| 2025-12-08 | 78.97 | $11.91 | 2 |
| 2025-12-05 | 78.97 | $11.91 | 5541 |
| 2025-12-04 | 62.42 | $11.70 | 1 |
| 2025-12-03 | 62.42 | $11.70 | — |
| 2025-12-02 | 62.42 | $11.70 | — |
| 2025-12-01 | 62.42 | $11.70 | 510 |
| 2025-11-28 | 66.48 | $11.72 | 1 |
| 2025-11-26 | 66.48 | $11.72 | — |
| 2025-11-25 | 66.48 | $11.72 | 36900 |
| 2025-11-24 | 55.25 | $11.63 | 10 |
| 2025-11-21 | 55.25 | $11.63 | — |
| 2025-11-20 | 55.25 | $11.63 | 18 |
| 2025-11-19 | 55.25 | $11.63 | — |
| 2025-11-18 | 55.25 | $11.63 | 11 |
| 2025-11-17 | 55.25 | $11.63 | 11 |
| 2025-11-14 | 55.25 | $11.63 | — |
| 2025-11-13 | 55.25 | $11.63 | 3 |
| 2025-11-12 | 55.25 | $11.63 | 1 |
| 2025-11-11 | 55.25 | $11.63 | 3 |
| 2025-11-10 | 55.25 | $11.63 | 537 |
| 2025-11-07 | 55.25 | $11.63 | 537 |
| 2025-11-06 | 55.25 | $11.63 | 539 |
| 2025-11-05 | 49.46 | $11.57 | 722 |
| 2025-11-04 | 50.50 | $11.58 | 9300 |
| 2025-11-03 | 56.07 | $11.63 | 1600 |
| 2025-10-31 | 41.31 | $11.51 | 1 |
| 2025-10-30 | 41.31 | $11.51 | — |
| 2025-10-29 | 41.31 | $11.51 | 111 |
| 2025-10-28 | 48.26 | $11.57 | 1 |
| 2025-10-27 | 48.26 | $11.57 | 2 |
| 2025-10-24 | 48.26 | $11.57 | 2 |
| 2025-10-23 | 48.26 | $11.57 | 1192 |
| 2025-10-22 | 48.26 | $11.57 | 1 |
| 2025-10-21 | 48.26 | $11.57 | 507 |
| 2025-10-20 | 49.27 | $11.58 | 2911 |
| 2025-10-17 | 57.29 | $11.65 | 351 |
| 2025-10-16 | 54.26 | $11.62 | 25402 |
| 2025-10-15 | 56.82 | $11.64 | 8 |
| 2025-10-14 | 56.82 | $11.64 | 428 |
| 2025-10-13 | 52.81 | $11.60 | 508 |
| 2025-10-10 | 52.81 | $11.60 | 3 |
| 2025-10-09 | 52.81 | $11.60 | 1 |
| 2025-10-08 | 52.81 | $11.60 | 3 |
| 2025-10-07 | 52.81 | $11.60 | 3 |
| 2025-10-06 | 52.81 | $11.60 | 5 |
| 2025-10-03 | 52.81 | $11.60 | 1192 |
| 2025-10-02 | 52.81 | $11.60 | 32 |
| 2025-10-01 | 52.81 | $11.60 | 1812 |
| 2025-09-30 | 45.65 | $11.51 | 300 |
| 2025-09-29 | 78.18 | $11.77 | 1430 |
| 2025-09-26 | 72.44 | $11.69 | 623 |
| 2025-09-25 | 72.44 | $11.69 | 25 |
| 2025-09-24 | 72.44 | $11.69 | 1627 |
| 2025-09-23 | 61.62 | $11.59 | 1267 |
| 2025-09-22 | 61.62 | $11.59 | 1271 |
| 2025-09-19 | 61.62 | $11.59 | 657 |
| 2025-09-18 | 61.62 | $11.59 | 26323 |
| 2025-09-17 | 60.35 | $11.58 | 2300 |
| 2025-09-16 | 60.35 | $11.58 | 7120 |
| 2025-09-15 | 51.71 | $11.52 | 800 |
| 2025-09-12 | 62.49 | $11.57 | — |
| 2025-09-11 | 62.49 | $11.57 | 1210 |
| 2025-09-10 | 62.49 | $11.57 | 3 |
| 2025-09-09 | 62.49 | $11.57 | — |
| 2025-09-08 | 62.49 | $11.57 | — |
| 2025-09-05 | 62.49 | $11.57 | 38957 |
| 2025-09-04 | 62.49 | $11.57 | 16502 |
| 2025-09-03 | 73.13 | $11.62 | 720 |
| 2025-09-02 | 73.13 | $11.62 | 620 |
| 2025-08-29 | 73.13 | $11.62 | 1207 |
| 2025-08-28 | 73.13 | $11.62 | 1318 |
| 2025-08-27 | 73.13 | $11.62 | 200 |
| 2025-08-26 | 60.70 | $11.50 | 1212 |
| 2025-08-25 | 60.70 | $11.50 | 46 |
| 2025-08-22 | 60.70 | $11.50 | 1823 |
| 2025-08-21 | 60.70 | $11.50 | 9810 |
| 2025-08-20 | 62.67 | $11.51 | 1703 |
| 2025-08-19 | 54.21 | $11.45 | 1 |
| 2025-08-18 | 54.21 | $11.45 | 1241 |
| 2025-08-15 | 54.21 | $11.45 | 3040 |
| 2025-08-14 | 54.21 | $11.45 | 4800 |
| 2025-08-13 | 54.21 | $11.45 | — |
| 2025-08-12 | 54.21 | $11.45 | 3 |
| 2025-08-11 | 54.21 | $11.45 | — |
| 2025-08-08 | 54.21 | $11.45 | — |
| 2025-08-07 | 54.21 | $11.45 | 1276 |
| 2025-08-06 | 54.21 | $11.45 | 1301 |
| 2025-08-05 | 54.21 | $11.45 | 3323 |
| 2025-08-04 | 54.21 | $11.45 | 3323 |
| 2025-08-01 | 57.74 | $11.48 | 69619 |
| 2025-07-31 | 60.23 | $11.50 | 1207 |
| 2025-07-30 | 59.40 | $11.49 | — |
| 2025-07-29 | 59.40 | $11.49 | — |
| 2025-07-28 | 59.40 | $11.49 | — |
| 2025-07-25 | 59.40 | $11.49 | 142628 |
| 2025-07-24 | 48.98 | $11.37 | 1401 |
| 2025-07-23 | 66.56 | $11.50 | — |
| 2025-07-22 | 66.56 | $11.50 | 1746 |
| 2025-07-21 | 73.93 | $11.54 | — |
| 2025-07-18 | 73.93 | $11.54 | 700 |
| 2025-07-17 | 58.31 | $11.39 | 3 |
| 2025-07-16 | 58.31 | $11.39 | 30900 |
| 2025-07-15 | 58.31 | $11.39 | 538 |
| 2025-07-14 | 60.37 | $11.40 | 86 |
| 2025-07-11 | 60.37 | $11.40 | 4336 |
| 2025-07-10 | 60.37 | $11.40 | — |
| 2025-07-09 | 60.37 | $11.40 | 30402 |
| 2025-07-08 | 64.08 | $11.42 | 1 |
| 2025-07-07 | 64.08 | $11.42 | 2117 |
| 2025-07-03 | 60.82 | $11.39 | 300 |
| 2025-07-02 | 52.69 | $11.33 | 525 |
| 2025-07-01 | 65.64 | $11.39 | 2700 |
| 2025-06-30 | 62.74 | $11.37 | 800 |
| 2025-06-27 | 62.74 | $11.37 | 5300 |
| 2025-06-26 | 67.91 | $11.39 | 2005 |
| 2025-06-25 | 65.18 | $11.37 | 1211 |
| 2025-06-24 | 67.93 | $11.38 | 8409 |
| 2025-06-23 | 57.81 | $11.32 | 1 |
| 2025-06-20 | 57.81 | $11.32 | 3 |
| 2025-06-18 | 57.81 | $11.32 | 1 |
| 2025-06-17 | 57.81 | $11.32 | 1 |
| 2025-06-16 | 57.81 | $11.32 | 11700 |
| 2025-06-13 | 41.01 | $11.25 | 6742 |
| 2025-06-12 | 43.35 | $11.26 | 11 |
| 2025-06-11 | 43.35 | $11.26 | 409 |
| 2025-06-10 | 54.61 | $11.30 | 230 |
| 2025-06-09 | 58.20 | $11.31 | 1 |
| 2025-06-06 | 58.20 | $11.31 | 65 |
| 2025-06-05 | 58.20 | $11.31 | 33 |
| 2025-06-04 | 58.20 | $11.31 | 71 |
| 2025-06-03 | 58.20 | $11.31 | 1 |
| 2025-06-02 | 58.20 | $11.31 | 5 |
| 2025-05-30 | 58.20 | $11.31 | 1 |
| 2025-05-29 | 58.20 | $11.31 | 3427 |
| 2025-05-28 | 63.77 | $11.33 | 1003 |
| 2025-05-27 | 60.15 | $11.31 | — |
| 2025-05-23 | 60.15 | $11.31 | 75006 |
| 2025-05-22 | 58.27 | $11.30 | 1283 |
| 2025-05-21 | 58.27 | $11.30 | 1600 |
| 2025-05-20 | 63.69 | $11.32 | 3100 |
| 2025-05-19 | 60.17 | $11.30 | 1944 |
| 2025-05-16 | 58.24 | $11.29 | — |
| 2025-05-15 | 58.24 | $11.29 | — |
| 2025-05-14 | 58.24 | $11.29 | 11500 |
| 2025-05-13 | 58.24 | $11.29 | 302 |
| 2025-05-12 | 58.24 | $11.29 | 4536 |
| 2025-05-09 | 65.61 | $11.32 | — |
| 2025-05-08 | 65.61 | $11.32 | 719 |
| 2025-05-07 | 65.61 | $11.32 | 3900 |
| 2025-05-06 | 65.61 | $11.32 | 2000 |
| 2025-05-05 | 67.94 | $11.33 | 210 |
| 2025-05-02 | 59.79 | $11.27 | 1800 |
| 2025-05-01 | 74.84 | $11.32 | 1 |
| 2025-04-30 | 74.84 | $11.32 | 426 |
| 2025-04-29 | 63.11 | $11.25 | 601 |
| 2025-04-28 | 77.90 | $11.28 | 219 |
| 2025-04-25 | 74.05 | $11.26 | 10300 |
| 2025-04-24 | 74.05 | $11.26 | — |
| 2025-04-23 | 74.05 | $11.26 | 30 |
| 2025-04-22 | 74.05 | $11.26 | 313313 |
| 2025-04-21 | 72.06 | $11.25 | — |
| 2025-04-17 | 72.06 | $11.25 | — |
| 2025-04-16 | 72.06 | $11.25 | 5100 |
| 2025-04-15 | 70.11 | $11.24 | — |
| 2025-04-14 | 70.11 | $11.24 | — |
| 2025-04-11 | 70.11 | $11.24 | 200 |
| 2025-04-10 | 66.02 | $11.22 | 431 |
| 2025-04-09 | 66.02 | $11.22 | — |
| 2025-04-08 | 66.02 | $11.22 | — |
| 2025-04-07 | 66.02 | $11.22 | — |
| 2025-04-04 | 66.02 | $11.22 | 311 |
| 2025-04-03 | 59.62 | $11.19 | — |
| 2025-04-02 | 59.62 | $11.19 | 801 |
| 2025-04-01 | 63.20 | $11.20 | 1302 |
| 2025-03-31 | 76.26 | $11.23 | 200 |
| 2025-03-28 | 81.60 | $11.24 | — |
| 2025-03-27 | 81.60 | $11.24 | 4681 |
| 2025-03-26 | 75.38 | $11.20 | — |
| 2025-03-25 | 75.38 | $11.20 | — |
| 2025-03-24 | 75.38 | $11.20 | 11 |
| 2025-03-21 | 75.38 | $11.20 | 226 |
| 2025-03-20 | 71.44 | $11.18 | — |
| 2025-03-19 | 71.44 | $11.18 | 2649 |
| 2025-03-18 | 71.44 | $11.18 | — |
| 2025-03-17 | 71.44 | $11.18 | 119 |
| 2025-03-14 | 71.44 | $11.18 | 147 |
| 2025-03-13 | 71.44 | $11.18 | — |
| 2025-03-12 | 71.44 | $11.18 | 154600 |
| 2025-03-11 | 75.66 | $11.19 | — |
| 2025-03-10 | 75.66 | $11.19 | 141800 |
| 2025-03-07 | 69.07 | $11.15 | 1 |
| 2025-03-06 | 69.07 | $11.15 | 200 |
| 2025-03-05 | 78.69 | $11.17 | — |
| 2025-03-04 | 78.69 | $11.17 | 1805 |
| 2025-03-03 | 77.26 | $11.16 | — |
| 2025-02-28 | 77.26 | $11.16 | 931 |
| 2025-02-27 | 75.79 | $11.15 | 125 |
| 2025-02-26 | 74.22 | $11.14 | 13954 |
| 2025-02-25 | 72.51 | $11.13 | — |
| 2025-02-24 | 72.51 | $11.13 | — |
| 2025-02-21 | 72.51 | $11.13 | — |
| 2025-02-20 | 72.51 | $11.13 | 500 |
| 2025-02-19 | 67.23 | $11.10 | 7600 |
| 2025-02-18 | 88.89 | $11.14 | 1307 |
| 2025-02-14 | 87.97 | $11.13 | 12300 |
| 2025-02-13 | 86.94 | $11.12 | 8400 |
| 2025-02-12 | 85.78 | $11.11 | — |
| 2025-02-11 | 85.78 | $11.11 | — |
| 2025-02-10 | 85.78 | $11.11 | 26600 |
| 2025-02-07 | 84.62 | $11.10 | 1606 |
| 2025-02-06 | 91.76 | $11.11 | 1109 |
| 2025-02-05 | 91.04 | $11.10 | 9010 |
| 2025-02-04 | 91.04 | $11.10 | 1739 |
| 2025-02-03 | 91.04 | $11.10 | 14600 |
| 2025-01-31 | 91.04 | $11.10 | 1537 |
| 2025-01-30 | 89.56 | $11.08 | — |
| 2025-01-29 | 89.56 | $11.08 | 3507 |
| 2025-01-28 | 89.56 | $11.08 | 35032 |
| 2025-01-27 | 89.56 | $11.08 | 14342 |
| 2025-01-24 | 87.93 | $11.06 | 10600 |
| 2025-01-23 | 84.49 | $11.03 | 300 |
| 2025-01-22 | 82.95 | $11.02 | 13819 |
| 2025-01-21 | 82.95 | $11.02 | 2402 |
| 2025-01-17 | 82.95 | $11.02 | 106 |
| 2025-01-16 | 79.44 | $11.00 | 5 |
| 2025-01-15 | 79.44 | $11.00 | — |
| 2025-01-14 | 79.44 | $11.00 | — |
| 2025-01-13 | 79.44 | $11.00 | — |
| 2025-01-10 | 79.44 | $11.00 | 300 |
| 2025-01-08 | 79.44 | $11.00 | — |
| 2025-01-07 | 79.44 | $11.00 | 142 |
| 2025-01-06 | 79.44 | $11.00 | 200 |
| 2025-01-03 | 76.19 | $10.98 | 1400 |
| 2025-01-02 | 82.37 | $10.99 | 299642 |
| 2024-12-31 | 80.90 | $10.98 | 921 |
| 2024-12-30 | 87.87 | $10.99 | 696 |
| 2024-12-27 | 85.49 | $10.97 | 1800 |
| 2024-12-26 | 82.18 | $10.95 | — |
| 2024-12-24 | 82.18 | $10.95 | — |
| 2024-12-23 | 82.18 | $10.95 | — |
| 2024-12-20 | 82.18 | $10.95 | 22713 |
| 2024-12-19 | 80.35 | $10.94 | — |
| 2024-12-18 | 80.35 | $10.94 | — |
| 2024-12-17 | 80.35 | $10.94 | 5759 |
| 2024-12-16 | 80.35 | $10.94 | — |
| 2024-12-13 | 80.35 | $10.94 | 500 |
| 2024-12-12 | 78.66 | $10.93 | 601 |
| 2024-12-11 | 74.49 | $10.91 | — |
| 2024-12-10 | 74.49 | $10.91 | — |
| 2024-12-09 | 74.49 | $10.91 | — |
| 2024-12-06 | 74.49 | $10.91 | — |
| 2024-12-05 | 74.49 | $10.91 | — |
| 2024-12-04 | 74.49 | $10.91 | — |
| 2024-12-03 | 74.49 | $10.91 | 17133 |
| 2024-12-02 | 72.61 | $10.90 | — |
| 2024-11-29 | 72.61 | $10.90 | 2043 |
| 2024-11-27 | 65.83 | $10.87 | — |
| 2024-11-26 | 65.83 | $10.87 | 5833 |
| 2024-11-25 | 65.83 | $10.87 | — |
| 2024-11-22 | 65.83 | $10.87 | — |
| 2024-11-21 | 65.83 | $10.87 | 9700 |
| 2024-11-20 | 65.83 | $10.87 | 104927 |
| 2024-11-19 | 70.08 | $10.88 | 100004 |
| 2024-11-18 | 68.13 | $10.87 | 1100 |
| 2024-11-15 | 68.13 | $10.87 | — |
| 2024-11-14 | 68.13 | $10.87 | — |
| 2024-11-13 | 68.13 | $10.87 | — |
| 2024-11-12 | 68.13 | $10.87 | 86400 |
| 2024-11-11 | 68.13 | $10.87 | 3839 |
| 2024-11-08 | 68.13 | $10.87 | 1400 |
| 2024-11-07 | 66.60 | $10.86 | 3600 |
| 2024-11-06 | 69.77 | $10.87 | 34000 |
| 2024-11-05 | 68.34 | $10.86 | 144488 |
| 2024-11-04 | 68.34 | $10.86 | 54408 |
| 2024-11-01 | 71.40 | $10.87 | 29002 |
| 2024-10-31 | 70.13 | $10.86 | 25700 |
| 2024-10-30 | 80.28 | $10.89 | 3518 |
| 2024-10-29 | 79.33 | $10.88 | 3204 |
| 2024-10-28 | 74.71 | $10.84 | 509 |
| 2024-10-25 | 67.91 | $10.80 | 10000 |
| 2024-10-24 | 60.29 | $10.77 | — |
| 2024-10-23 | 60.29 | $10.77 | 19900 |
| 2024-10-22 | 60.29 | $10.77 | — |
| 2024-10-21 | 60.29 | $10.77 | 356100 |
| 2024-10-18 | 60.29 | $10.77 | 25211 |
| 2024-10-17 | 68.70 | $10.79 | 463900 |
| 2024-10-16 | 63.92 | $10.77 | 9222 |
| 2024-10-15 | 63.92 | $10.77 | 12046 |
| 2024-10-14 | 63.92 | $10.77 | — |
| 2024-10-11 | 63.92 | $10.77 | 5100 |
| 2024-10-10 | 78.59 | $10.80 | 300 |
| 2024-10-09 | 76.91 | $10.79 | 256041 |
| 2024-10-08 | 72.87 | $10.77 | 17900 |
| 2024-10-07 | 70.41 | $10.76 | 51316 |
| 2024-10-04 | 70.41 | $10.76 | 603 |
| 2024-10-03 | 70.41 | $10.76 | 48843 |
| 2024-10-02 | 70.41 | $10.76 | 201 |
| 2024-10-01 | 70.41 | $10.76 | 1102 |
| 2024-09-30 | 70.41 | $10.76 | 2513 |
| 2024-09-27 | 68.30 | $10.75 | 51601 |
| 2024-09-26 | 68.30 | $10.75 | 868500 |
| 2024-09-25 | 66.12 | $10.74 | 51600 |
| 2024-09-24 | 61.02 | $10.72 | 640 |
| 2024-09-23 | 65.72 | $10.73 | 1228 |
| 2024-09-20 | 65.72 | $10.73 | 101100 |
| 2024-09-19 | 65.72 | $10.73 | 365700 |
| 2024-09-18 | 60.51 | $10.71 | 203 |
| 2024-09-17 | 70.72 | $10.73 | — |
| 2024-09-16 | 70.72 | $10.73 | 100012 |
| 2024-09-13 | 68.31 | $10.72 | 237800 |
| 2024-09-12 | 68.31 | $10.72 | 77009 |
| 2024-09-11 | 65.76 | $10.71 | 80746 |
| 2024-09-10 | 71.20 | $10.72 | 3818 |
| 2024-09-09 | 71.20 | $10.72 | 25828 |
| 2024-09-06 | 68.88 | $10.71 | 4968 |
| 2024-09-05 | 68.88 | $10.71 | 1.7M |
| 2024-09-04 | 66.43 | $10.70 | — |
| 2024-09-03 | 66.43 | $10.70 | 654400 |
| 2024-08-30 | 60.89 | $10.68 | — |
| 2024-08-29 | 60.89 | $10.68 | 832 |
| 2024-08-28 | 57.74 | $10.67 | 2834 |
| 2024-08-27 | 62.52 | $10.68 | 1700 |
| 2024-08-26 | 67.86 | $10.69 | 50000 |
| 2024-08-23 | 65.02 | $10.68 | 6625 |
| 2024-08-22 | 61.82 | $10.67 | 2000 |
| 2024-08-21 | 61.82 | $10.67 | — |
| 2024-08-20 | 61.82 | $10.67 | 50500 |
| 2024-08-19 | 61.82 | $10.67 | 15700 |
| 2024-08-16 | 61.82 | $10.67 | 7818 |
| 2024-08-15 | 61.82 | $10.67 | 10300 |
| 2024-08-14 | 66.28 | $10.68 | 22626 |
| 2024-08-13 | 63.80 | $10.67 | 6300 |
| 2024-08-12 | 63.80 | $10.67 | 109112 |
| 2024-08-09 | 63.80 | $10.67 | 16216 |
| 2024-08-08 | 68.10 | $10.68 | — |
| 2024-08-07 | 68.10 | $10.68 | — |
| 2024-08-06 | 68.10 | $10.68 | 160506 |
| 2024-08-05 | 68.10 | $10.68 | 5811 |
| 2024-08-02 | 76.50 | $10.70 | 1900 |
| 2024-08-01 | 75.04 | $10.69 | 1230 |
| 2024-07-31 | 73.47 | $10.68 | 24043 |
| 2024-07-30 | 83.43 | $10.70 | 20600 |
| 2024-07-29 | 75.56 | $10.65 | 200 |
| 2024-07-26 | 75.56 | $10.65 | 57423 |
| 2024-07-25 | 70.50 | $10.63 | 780700 |
| 2024-07-24 | 70.50 | $10.63 | — |
| 2024-07-23 | 70.50 | $10.63 | 1600 |
| 2024-07-22 | 77.36 | $10.64 | 1012 |
| 2024-07-19 | 72.23 | $10.62 | — |
| 2024-07-18 | 72.23 | $10.62 | 147344 |
| 2024-07-17 | 72.23 | $10.62 | 52717 |
| 2024-07-16 | 72.23 | $10.62 | 61380 |
| 2024-07-15 | 72.23 | $10.62 | — |
| 2024-07-12 | 72.23 | $10.62 | 3101 |
| 2024-07-11 | 69.70 | $10.61 | 101804 |
| 2024-07-10 | 69.70 | $10.61 | — |
| 2024-07-09 | 69.70 | $10.61 | — |
| 2024-07-08 | 69.70 | $10.61 | 1056 |
| 2024-07-05 | 67.28 | $10.60 | 6258 |
| 2024-07-03 | 64.59 | $10.59 | — |
| 2024-07-02 | 64.59 | $10.59 | 5133 |
| 2024-07-01 | 61.75 | $10.58 | — |
| 2024-06-28 | 61.75 | $10.58 | 467 |
| 2024-06-27 | 66.56 | $10.59 | 456 |
| 2024-06-26 | 63.89 | $10.58 | — |
| 2024-06-25 | 63.89 | $10.58 | 87944 |
| 2024-06-24 | 57.79 | $10.56 | — |
| 2024-06-21 | 58.25 | $10.56 | 656 |
| 2024-06-20 | 57.93 | $10.56 | 16406 |
| 2024-06-18 | 60.14 | $10.57 | 10830 |
| 2024-06-17 | 58.64 | $10.56 | 281947 |
| 2024-06-14 | 63.16 | $10.57 | 12285 |
| 2024-06-13 | 63.16 | $10.57 | 1375 |
| 2024-06-12 | 63.16 | $10.57 | — |
| 2024-06-11 | 63.16 | $10.57 | 239363 |
| 2024-06-10 | 60.69 | $10.56 | 105015 |
| 2024-06-07 | 64.82 | $10.57 | 1481 |
| 2024-06-06 | 64.82 | $10.57 | 1.3M |
| 2024-06-05 | 62.52 | $10.56 | 996 |
| 2024-06-04 | 62.56 | $10.56 | 48933 |
| 2024-06-03 | 62.54 | $10.56 | 299 |
| 2024-05-31 | 62.54 | $10.56 | 47284 |
| 2024-05-30 | 60.43 | $10.55 | 30642 |
| 2024-05-29 | 62.09 | $10.56 | 102346 |
| 2024-05-28 | 61.07 | $10.55 | 1.4M |
| 2024-05-24 | 58.99 | $10.54 | 2635 |
| 2024-05-23 | 62.15 | $10.55 | 5178 |
| 2024-05-22 | 62.15 | $10.55 | 4025 |
| 2024-05-21 | 62.15 | $10.55 | 7599 |
| 2024-05-20 | 60.33 | $10.54 | — |
| 2024-05-17 | 60.33 | $10.54 | — |
| 2024-05-16 | 60.26 | $10.54 | 251266 |
| 2024-05-15 | 60.36 | $10.54 | — |
| 2024-05-14 | 60.36 | $10.54 | 11545 |
| 2024-05-13 | 57.15 | $10.52 | 2097 |
| 2024-05-10 | 57.79 | $10.52 | 164 |
| 2024-05-09 | 59.35 | $10.53 | 3713 |
| 2024-05-08 | 54.91 | $10.50 | 948 |
| 2024-05-07 | 58.77 | $10.52 | 17016 |
| 2024-05-06 | 48.91 | $10.47 | 6530 |
| 2024-05-03 | 63.30 | $10.52 | 2211 |
| 2024-05-02 | 58.68 | $10.50 | — |
| 2024-05-01 | 59.82 | $10.50 | 1743 |
| 2024-04-30 | 62.27 | $10.51 | 54828 |
| 2024-04-29 | 62.27 | $10.51 | 2889 |
| 2024-04-26 | 60.10 | $10.50 | 271 |
| 2024-04-25 | 60.10 | $10.50 | 14079 |
| 2024-04-24 | 60.48 | $10.50 | 2642 |
| 2024-04-23 | 60.24 | $10.50 | 1053 |
| 2024-04-22 | 59.28 | $10.50 | 4861 |
| 2024-04-19 | 59.28 | $10.50 | 2448 |
| 2024-04-18 | 60.61 | $10.50 | 343 |
| 2024-04-17 | 56.96 | $10.48 | 7026 |
| 2024-04-16 | 59.57 | $10.49 | 22772 |
| 2024-04-15 | 55.68 | $10.47 | 4865 |
| 2024-04-12 | 61.28 | $10.49 | 75147 |
| 2024-04-11 | 60.33 | $10.49 | 215 |
| 2024-04-10 | 57.35 | $10.47 | 16562 |
| 2024-04-09 | 66.88 | $10.50 | 3811 |
| 2024-04-08 | 66.88 | $10.50 | 1638 |
| 2024-04-05 | 58.63 | $10.46 | 24017 |
| 2024-04-04 | 62.29 | $10.47 | — |
| 2024-04-03 | 62.29 | $10.47 | 62861 |
| 2024-04-02 | 61.19 | $10.47 | 16077 |
| 2024-04-01 | 62.94 | $10.47 | 13188 |
| 2024-03-28 | 58.42 | $10.45 | 2365 |
| 2024-03-27 | 62.01 | $10.46 | 2046 |
| 2024-03-26 | 60.87 | $10.46 | 24023 |
| 2024-03-25 | 66.58 | $10.47 | 750 |
| 2024-03-22 | 64.47 | $10.46 | 38344 |
| 2024-03-21 | 62.20 | $10.45 | 31303 |
| 2024-03-20 | 62.20 | $10.45 | 151775 |
| 2024-03-19 | 66.00 | $10.46 | 13139 |
| 2024-03-18 | 63.90 | $10.45 | 6257 |
| 2024-03-15 | 61.66 | $10.44 | 25352 |
| 2024-03-14 | 65.53 | $10.45 | 7130 |
| 2024-03-13 | 62.14 | $10.44 | 1343 |
| 2024-03-12 | 60.93 | $10.43 | 26440 |
| 2024-03-11 | 64.89 | $10.44 | 111089 |
| 2024-03-08 | 62.58 | $10.43 | 589 |
| 2024-03-07 | 62.58 | $10.43 | 17671 |
| 2024-03-06 | 64.49 | $10.44 | 129089 |
| 2024-03-05 | 66.42 | $10.44 | 301278 |
| 2024-03-04 | 64.40 | $10.43 | 7614 |
| 2024-03-01 | 57.01 | $10.40 | — |
| 2024-02-29 | 58.35 | $10.40 | 4691 |
| 2024-02-28 | 65.23 | $10.42 | 4916 |
| 2024-02-27 | 65.23 | $10.42 | 318440 |
| 2024-02-26 | 56.89 | $10.39 | 32396 |
| 2024-02-23 | 61.56 | $10.40 | 388383 |
| 2024-02-22 | 54.45 | $10.38 | 13500 |
| 2024-02-21 | 54.45 | $10.38 | 1074 |
| 2024-02-20 | 54.45 | $10.38 | 15494 |
| 2024-02-16 | 59.14 | $10.39 | 1012 |
| 2024-02-15 | 59.14 | $10.39 | 239 |
| 2024-02-14 | 64.13 | $10.40 | 1894 |
| 2024-02-13 | 64.13 | $10.40 | 1841 |
| 2024-02-12 | 57.69 | $10.38 | — |
| 2024-02-09 | 57.69 | $10.38 | 948766 |
| 2024-02-08 | 53.95 | $10.37 | 385224 |
| 2024-02-07 | 72.09 | $10.40 | 13691 |
| 2024-02-06 | 72.09 | $10.40 | 6714 |
| 2024-02-05 | 72.09 | $10.40 | 10775 |
| 2024-02-02 | 69.12 | $10.39 | — |
| 2024-02-01 | 69.12 | $10.39 | 301000 |
| 2024-01-31 | 69.12 | $10.39 | 2556 |
| 2024-01-30 | 69.12 | $10.39 | 15019 |
| 2024-01-29 | 72.25 | $10.40 | 20262 |
| 2024-01-26 | 71.00 | $10.39 | — |
| 2024-01-25 | 71.00 | $10.39 | 382121 |
| 2024-01-24 | 68.44 | $10.38 | 909235 |
| 2024-01-23 | 68.44 | $10.38 | 1671 |
| 2024-01-22 | 67.13 | $10.38 | 11849 |
| 2024-01-19 | 66.66 | $10.37 | 750 |
| 2024-01-18 | 65.83 | $10.37 | 3893 |
| 2024-01-17 | 65.83 | $10.37 | 389 |
| 2024-01-16 | 68.23 | $10.38 | 128 |
| 2024-01-12 | 64.55 | $10.36 | — |
| 2024-01-11 | 64.55 | $10.36 | — |
| 2024-01-10 | 65.88 | $10.36 | 539 |
| 2024-01-09 | 65.20 | $10.36 | 193 |
| 2024-01-08 | 65.20 | $10.36 | 55473 |
| 2024-01-05 | 62.90 | $10.35 | 20036 |
| 2024-01-04 | 71.95 | $10.37 | 323 |
| 2024-01-03 | 67.51 | $10.35 | 10090 |
| 2024-01-02 | 67.51 | $10.35 | 3146 |
| 2023-12-29 | 62.08 | $10.33 | — |
| 2023-12-28 | 63.91 | $10.33 | 20058 |
| 2023-12-27 | 67.24 | $10.34 | 8015 |
| 2023-12-26 | 67.24 | $10.34 | — |
| 2023-12-22 | 67.24 | $10.34 | — |
| 2023-12-21 | 67.24 | $10.34 | — |
| 2023-12-20 | 67.24 | $10.34 | — |
| 2023-12-19 | 67.24 | $10.34 | 12113 |
| 2023-12-18 | 64.01 | $10.33 | 590 |
| 2023-12-15 | 62.84 | $10.32 | 87988 |
| 2023-12-14 | 62.84 | $10.32 | 120278 |
| 2023-12-13 | 62.84 | $10.32 | 16206 |
| 2023-12-12 | 66.53 | $10.33 | 85130 |
| 2023-12-11 | 64.55 | $10.32 | 5688 |
| 2023-12-08 | 64.55 | $10.32 | 7532 |
| 2023-12-07 | 64.55 | $10.32 | 335965 |
| 2023-12-06 | 62.67 | $10.31 | 58661 |
| 2023-12-05 | 66.01 | $10.32 | 102 |
| 2023-12-04 | 64.19 | $10.31 | 24847 |
| 2023-12-01 | 67.62 | $10.32 | 643 |
| 2023-11-30 | 67.62 | $10.32 | 187192 |
| 2023-11-29 | 65.10 | $10.31 | 44409 |
| 2023-11-28 | 64.21 | $10.30 | 61665 |
| 2023-11-27 | 62.41 | $10.29 | 100 |
| 2023-11-24 | 62.41 | $10.29 | — |
| 2023-11-22 | 61.53 | $10.29 | 6632 |
| 2023-11-21 | 60.66 | $10.28 | 3347 |
| 2023-11-20 | 63.39 | $10.29 | 300 |
| 2023-11-17 | 63.39 | $10.29 | 30552 |
| 2023-11-16 | 60.16 | $10.27 | 1005 |
| 2023-11-15 | 62.79 | $10.28 | 10924 |
| 2023-11-14 | 61.18 | $10.27 | — |
| 2023-11-13 | 61.18 | $10.27 | — |
| 2023-11-10 | 61.18 | $10.27 | — |
| 2023-11-09 | 61.18 | $10.27 | 2201 |
| 2023-11-08 | 59.75 | $10.26 | 57502 |
| 2023-11-07 | 59.75 | $10.26 | 200 |
| 2023-11-06 | 59.75 | $10.26 | 51056 |
| 2023-11-03 | 58.45 | $10.25 | 37437 |
| 2023-11-02 | 59.36 | $10.26 | 79841 |
| 2023-11-01 | 58.12 | $10.25 | 189875 |
| 2023-10-31 | 58.98 | $10.25 | 66136 |
| 2023-10-30 | 58.39 | $10.25 | 44567 |
| 2023-10-27 | 60.86 | $10.26 | 4144 |
| 2023-10-26 | 57.44 | $10.23 | 445 |
| 2023-10-25 | 57.44 | $10.23 | 209 |
| 2023-10-24 | 63.26 | $10.27 | 2156 |
| 2023-10-23 | 59.40 | $10.23 | 2762 |
| 2023-10-20 | 58.14 | $10.22 | 834 |
| 2023-10-19 | 58.14 | $10.22 | — |
| 2023-10-18 | 58.14 | $10.22 | 3878 |
| 2023-10-17 | 58.14 | $10.22 | 23266 |
| 2023-10-16 | 58.14 | $10.22 | 26476 |
| 2023-10-13 | 58.14 | $10.22 | 1030 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-37.04
2026-07-17
Close Price
$12.34
Vol: 7
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-32.94
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -37.04 | $12.34 | 7 |
| 2026-07-16 | -37.04 | $12.34 | 530 |
| 2026-07-15 | -44.44 | $12.32 | 2937 |
| 2026-07-14 | -65.22 | $12.25 | 3 |
| 2026-07-13 | -65.22 | $12.25 | 22 |
| 2026-07-10 | -65.22 | $12.25 | 3 |
| 2026-07-09 | -65.22 | $12.25 | 3 |
| 2026-07-08 | -65.22 | $12.25 | 2700 |
| 2026-07-07 | 0.00 | $12.40 | 2927 |
| 2026-07-06 | 0.00 | $12.40 | 17 |
| 2026-07-02 | 0.00 | $12.40 | — |
| 2026-07-01 | 0.00 | $12.40 | 3 |
| 2026-06-30 | 0.00 | $12.40 | 200 |
| 2026-06-29 | 0.00 | $12.32 | 200 |
| 2026-06-26 | -88.89 | $12.18 | 32 |
| 2026-06-25 | -92.31 | $12.18 | 410 |
| 2026-06-24 | -90.91 | $12.20 | 1 |
| 2026-06-23 | -87.50 | $12.20 | — |
| 2026-06-22 | -87.50 | $12.20 | 77 |
| 2026-06-18 | -87.50 | $12.20 | 43913 |
| 2026-06-17 | -87.50 | $12.20 | 1 |
| 2026-06-16 | -87.50 | $12.20 | 82 |
| 2026-06-15 | -87.50 | $12.20 | 614 |
| 2026-06-12 | -90.00 | $12.19 | — |
| 2026-06-11 | -90.00 | $12.19 | 1 |
| 2026-06-10 | -90.00 | $12.19 | 218 |
| 2026-06-09 | -87.50 | $12.20 | 3 |
| 2026-06-08 | -74.47 | $12.20 | 25 |
| 2026-06-05 | -74.47 | $12.20 | — |
| 2026-06-04 | -74.47 | $12.20 | — |
| 2026-06-03 | -74.47 | $12.20 | 12300 |
| 2026-06-02 | -74.47 | $12.20 | 2126 |
| 2026-06-01 | -71.43 | $12.20 | 17500 |
| 2026-05-29 | -59.18 | $12.26 | — |
| 2026-05-28 | -59.18 | $12.26 | 13712 |
| 2026-05-27 | -51.02 | $12.30 | — |
| 2026-05-26 | -51.02 | $12.30 | 5549 |
| 2026-05-22 | -27.50 | $12.35 | 44 |
| 2026-05-21 | -27.50 | $12.35 | 1 |
| 2026-05-20 | -27.50 | $12.35 | 6 |
| 2026-05-19 | -27.50 | $12.35 | 1308 |
| 2026-05-18 | -27.50 | $12.35 | 1400 |
| 2026-05-15 | 0.00 | $12.46 | 8 |
| 2026-05-14 | 0.00 | $12.46 | — |
| 2026-05-13 | 0.00 | $12.46 | — |
| 2026-05-12 | 0.00 | $12.46 | 400 |
| 2026-05-11 | -20.00 | $12.08 | 1 |
| 2026-05-08 | -20.00 | $12.08 | 1 |
| 2026-05-07 | -20.00 | $12.08 | 6 |
| 2026-05-06 | -20.00 | $12.08 | 1 |
| 2026-05-05 | -20.00 | $12.08 | 124 |
| 2026-05-04 | -40.00 | $12.06 | 2 |
| 2026-05-01 | -40.00 | $12.06 | 28 |
| 2026-04-30 | -40.00 | $12.06 | 1 |
| 2026-04-29 | -40.00 | $12.06 | 1 |
| 2026-04-28 | -40.00 | $12.06 | 3 |
| 2026-04-27 | -40.00 | $12.06 | 0 |
| 2026-04-24 | -40.00 | $12.06 | 1 |
| 2026-04-23 | -40.00 | $12.06 | — |
| 2026-04-22 | -40.00 | $12.06 | 303 |
| 2026-04-21 | 0.00 | $12.08 | 143 |
| 2026-04-20 | 0.00 | $12.08 | 112 |
| 2026-04-17 | 0.00 | $12.02 | — |
| 2026-04-16 | 0.00 | $12.02 | 20 |
| 2026-04-15 | 0.00 | $12.02 | 126 |
| 2026-04-14 | 0.00 | $12.00 | 18 |
| 2026-04-13 | 0.00 | $12.00 | 3 |
| 2026-04-10 | 0.00 | $12.00 | 8 |
| 2026-04-09 | 0.00 | $12.00 | — |
| 2026-04-08 | 0.00 | $12.00 | — |
| 2026-04-07 | 0.00 | $12.00 | — |
| 2026-04-06 | 0.00 | $12.00 | 500 |
| 2026-04-02 | 0.00 | $12.00 | 156 |
| 2026-04-01 | 0.00 | $12.00 | 4 |
| 2026-03-31 | 0.00 | $12.00 | 4 |
| 2026-03-30 | 0.00 | $12.00 | 3 |
| 2026-03-27 | 0.00 | $12.00 | — |
| 2026-03-26 | 0.00 | $12.00 | 1011 |
| 2026-03-25 | 0.00 | $12.00 | 1100 |
| 2026-03-24 | 0.00 | $12.00 | 1000 |
| 2026-03-23 | 0.00 | $12.00 | 4 |
| 2026-03-20 | 0.00 | $12.00 | 2048 |
| 2026-03-19 | 0.00 | $12.00 | 1807 |
| 2026-03-18 | -25.00 | $11.95 | 700 |
| 2026-03-17 | -87.50 | $11.85 | 200 |
| 2026-03-16 | -6.25 | $11.98 | 16 |
| 2026-03-13 | -6.25 | $11.98 | 79 |
| 2026-03-12 | -5.88 | $11.98 | 79 |
| 2026-03-11 | -5.88 | $11.98 | 79 |
| 2026-03-10 | -5.88 | $11.98 | 201 |
| 2026-03-09 | -5.88 | $11.98 | 201 |
| 2026-03-06 | -72.22 | $11.87 | 10 |
| 2026-03-05 | -68.42 | $11.87 | 17 |
| 2026-03-04 | -68.42 | $11.87 | — |
| 2026-03-03 | -68.42 | $11.87 | 33 |
| 2026-03-02 | -67.65 | $11.87 | 500 |
| 2026-02-27 | -73.53 | $11.85 | 38 |
| 2026-02-26 | -73.53 | $11.85 | — |
| 2026-02-25 | -73.53 | $11.85 | 1100 |
| 2026-02-24 | -79.41 | $11.83 | — |
| 2026-02-23 | -79.41 | $11.83 | — |
| 2026-02-20 | -79.41 | $11.83 | — |
| 2026-02-19 | -79.41 | $11.83 | 7 |
| 2026-02-18 | -79.41 | $11.83 | 89 |
| 2026-02-17 | -84.09 | $11.83 | — |
| 2026-02-13 | -84.09 | $11.83 | 211 |
| 2026-02-12 | -86.36 | $11.82 | 201 |
| 2026-02-11 | -84.09 | $11.83 | 200 |
| 2026-02-10 | -86.36 | $11.82 | 318 |
| 2026-02-09 | -86.36 | $11.82 | 942 |
| 2026-02-06 | -45.45 | $12.00 | 3369 |
| 2026-02-05 | -45.45 | $12.00 | 3400 |
| 2026-02-04 | -84.09 | $11.83 | 1000 |
| 2026-02-03 | -46.67 | $11.99 | 200 |
| 2026-02-02 | -44.44 | $12.00 | 16741 |
| 2026-01-30 | -73.33 | $11.87 | 3400 |
| 2026-01-29 | -76.60 | $11.84 | 3900 |
| 2026-01-28 | -51.06 | $11.96 | 8714 |
| 2026-01-27 | -80.85 | $11.82 | 22030 |
| 2026-01-26 | -42.55 | $12.00 | 123 |
| 2026-01-23 | -42.55 | $12.00 | 4037 |
| 2026-01-22 | -74.47 | $11.85 | 3800 |
| 2026-01-21 | -44.68 | $11.99 | 1306 |
| 2026-01-20 | -42.55 | $12.00 | 16900 |
| 2026-01-16 | 0.00 | $11.99 | 2 |
| 2026-01-15 | 0.00 | $11.99 | 17001 |
| 2026-01-14 | -70.83 | $11.80 | 3445 |
| 2026-01-13 | -68.00 | $11.80 | 3448 |
| 2026-01-12 | -11.76 | $11.83 | 5450 |
| 2026-01-09 | -47.06 | $11.77 | 2500 |
| 2026-01-08 | -65.22 | $11.76 | 718 |
| 2026-01-07 | -28.57 | $11.81 | 934300 |
| 2026-01-06 | -45.71 | $11.75 | 87 |
| 2026-01-05 | -45.71 | $11.75 | 5851 |
| 2026-01-02 | -45.71 | $11.75 | — |
| 2025-12-31 | -45.71 | $11.75 | 6200 |
| 2025-12-30 | -34.29 | $11.79 | 15 |
| 2025-12-29 | -34.29 | $11.79 | — |
| 2025-12-26 | -34.29 | $11.79 | 1 |
| 2025-12-24 | -34.29 | $11.79 | 4 |
| 2025-12-23 | -34.29 | $11.79 | 4 |
| 2025-12-22 | -34.29 | $11.79 | 1 |
| 2025-12-19 | -34.29 | $11.79 | 1 |
| 2025-12-18 | -34.29 | $11.79 | — |
| 2025-12-17 | -34.29 | $11.79 | 8 |
| 2025-12-16 | -34.29 | $11.79 | 1287 |
| 2025-12-15 | -34.29 | $11.79 | 1500 |
| 2025-12-12 | -65.71 | $11.68 | 500 |
| 2025-12-11 | -62.86 | $11.69 | 200 |
| 2025-12-10 | -42.86 | $11.76 | 1900 |
| 2025-12-09 | 0.00 | $11.91 | 1700 |
| 2025-12-08 | 0.00 | $11.91 | 2 |
| 2025-12-05 | 0.00 | $11.91 | 5541 |
| 2025-12-04 | -36.36 | $11.70 | 1 |
| 2025-12-03 | -23.53 | $11.70 | — |
| 2025-12-02 | -12.12 | $11.70 | — |
| 2025-12-01 | -50.85 | $11.70 | 510 |
| 2025-11-28 | -47.46 | $11.72 | 1 |
| 2025-11-26 | -47.46 | $11.72 | — |
| 2025-11-25 | -47.46 | $11.72 | 36900 |
| 2025-11-24 | -62.71 | $11.63 | 10 |
| 2025-11-21 | -62.71 | $11.63 | — |
| 2025-11-20 | -62.71 | $11.63 | 18 |
| 2025-11-19 | -62.71 | $11.63 | — |
| 2025-11-18 | -62.71 | $11.63 | 11 |
| 2025-11-17 | -62.71 | $11.63 | 11 |
| 2025-11-14 | -62.71 | $11.63 | — |
| 2025-11-13 | -62.71 | $11.63 | 3 |
| 2025-11-12 | -62.71 | $11.63 | 1 |
| 2025-11-11 | -62.71 | $11.63 | 3 |
| 2025-11-10 | -62.71 | $11.63 | 537 |
| 2025-11-07 | -62.71 | $11.63 | 537 |
| 2025-11-06 | -62.71 | $11.63 | 539 |
| 2025-11-05 | -72.88 | $11.57 | 722 |
| 2025-11-04 | -71.19 | $11.58 | 9300 |
| 2025-11-03 | -75.51 | $11.63 | 1600 |
| 2025-10-31 | -100.00 | $11.51 | 1 |
| 2025-10-30 | -100.00 | $11.51 | — |
| 2025-10-29 | -100.00 | $11.51 | 111 |
| 2025-10-28 | -100.00 | $11.57 | 1 |
| 2025-10-27 | -57.14 | $11.57 | 2 |
| 2025-10-24 | -87.76 | $11.57 | 2 |
| 2025-10-23 | -87.76 | $11.57 | 1192 |
| 2025-10-22 | -87.76 | $11.57 | 1 |
| 2025-10-21 | -87.76 | $11.57 | 507 |
| 2025-10-20 | -85.71 | $11.58 | 2911 |
| 2025-10-17 | -71.43 | $11.65 | 351 |
| 2025-10-16 | -77.55 | $11.62 | 25402 |
| 2025-10-15 | -73.47 | $11.64 | 8 |
| 2025-10-14 | -73.47 | $11.64 | 428 |
| 2025-10-13 | -81.63 | $11.60 | 508 |
| 2025-10-10 | -81.63 | $11.60 | 3 |
| 2025-10-09 | -81.63 | $11.60 | 1 |
| 2025-10-08 | -81.63 | $11.60 | 3 |
| 2025-10-07 | -81.63 | $11.60 | 3 |
| 2025-10-06 | -81.63 | $11.60 | 5 |
| 2025-10-03 | -81.63 | $11.60 | 1192 |
| 2025-10-02 | -81.63 | $11.60 | 32 |
| 2025-10-01 | -81.63 | $11.60 | 1812 |
| 2025-09-30 | -100.00 | $11.51 | 300 |
| 2025-09-29 | -47.92 | $11.77 | 1430 |
| 2025-09-26 | 0.00 | $11.69 | 623 |
| 2025-09-25 | 0.00 | $11.69 | 25 |
| 2025-09-24 | 0.00 | $11.69 | 1627 |
| 2025-09-23 | -25.00 | $11.59 | 1267 |
| 2025-09-22 | -25.00 | $11.59 | 1271 |
| 2025-09-19 | -25.00 | $11.59 | 657 |
| 2025-09-18 | -25.00 | $11.59 | 26323 |
| 2025-09-17 | -33.33 | $11.58 | 2300 |
| 2025-09-16 | -23.53 | $11.58 | 7120 |
| 2025-09-15 | -58.82 | $11.52 | 800 |
| 2025-09-12 | -29.41 | $11.57 | — |
| 2025-09-11 | -29.41 | $11.57 | 1210 |
| 2025-09-10 | -29.41 | $11.57 | 3 |
| 2025-09-09 | -29.41 | $11.57 | — |
| 2025-09-08 | -29.41 | $11.57 | — |
| 2025-09-05 | -29.41 | $11.57 | 38957 |
| 2025-09-04 | -29.41 | $11.57 | 16502 |
| 2025-09-03 | 0.00 | $11.62 | 720 |
| 2025-09-02 | 0.00 | $11.62 | 620 |
| 2025-08-29 | 0.00 | $11.62 | 1207 |
| 2025-08-28 | 0.00 | $11.62 | 1318 |
| 2025-08-27 | 0.00 | $11.62 | 200 |
| 2025-08-26 | -66.67 | $11.50 | 1212 |
| 2025-08-25 | -66.67 | $11.50 | 46 |
| 2025-08-22 | -66.67 | $11.50 | 1823 |
| 2025-08-21 | -66.67 | $11.50 | 9810 |
| 2025-08-20 | -17.65 | $11.51 | 1703 |
| 2025-08-19 | -52.94 | $11.45 | 1 |
| 2025-08-18 | -52.94 | $11.45 | 1241 |
| 2025-08-15 | -52.94 | $11.45 | 3040 |
| 2025-08-14 | -52.94 | $11.45 | 4800 |
| 2025-08-13 | -52.94 | $11.45 | — |
| 2025-08-12 | -52.94 | $11.45 | 3 |
| 2025-08-11 | -52.94 | $11.45 | — |
| 2025-08-08 | -52.94 | $11.45 | — |
| 2025-08-07 | -52.94 | $11.45 | 1276 |
| 2025-08-06 | -52.94 | $11.45 | 1301 |
| 2025-08-05 | -52.94 | $11.45 | 3323 |
| 2025-08-04 | -52.94 | $11.45 | 3323 |
| 2025-08-01 | -35.29 | $11.48 | 69619 |
| 2025-07-31 | -23.53 | $11.50 | 1207 |
| 2025-07-30 | -23.81 | $11.49 | — |
| 2025-07-29 | -23.81 | $11.49 | — |
| 2025-07-28 | -23.81 | $11.49 | — |
| 2025-07-25 | -23.81 | $11.49 | 142628 |
| 2025-07-24 | -80.95 | $11.37 | 1401 |
| 2025-07-23 | -19.05 | $11.50 | — |
| 2025-07-22 | -19.05 | $11.50 | 1746 |
| 2025-07-21 | 0.00 | $11.54 | — |
| 2025-07-18 | 0.00 | $11.54 | 700 |
| 2025-07-17 | -46.15 | $11.39 | 3 |
| 2025-07-16 | -46.15 | $11.39 | 30900 |
| 2025-07-15 | -46.15 | $11.39 | 538 |
| 2025-07-14 | -25.00 | $11.40 | 86 |
| 2025-07-11 | -25.00 | $11.40 | 4336 |
| 2025-07-10 | -25.00 | $11.40 | — |
| 2025-07-09 | -25.00 | $11.40 | 30402 |
| 2025-07-08 | 0.00 | $11.42 | 1 |
| 2025-07-07 | 0.00 | $11.42 | 2117 |
| 2025-07-03 | -17.65 | $11.39 | 300 |
| 2025-07-02 | -52.94 | $11.33 | 525 |
| 2025-07-01 | -17.65 | $11.39 | 2700 |
| 2025-06-30 | -29.41 | $11.37 | 800 |
| 2025-06-27 | -29.41 | $11.37 | 5300 |
| 2025-06-26 | -6.67 | $11.39 | 2005 |
| 2025-06-25 | -20.00 | $11.37 | 1211 |
| 2025-06-24 | -7.14 | $11.38 | 8409 |
| 2025-06-23 | -12.50 | $11.32 | 1 |
| 2025-06-20 | -12.50 | $11.32 | 3 |
| 2025-06-18 | -12.50 | $11.32 | 1 |
| 2025-06-17 | -12.50 | $11.32 | 1 |
| 2025-06-16 | -12.50 | $11.32 | 11700 |
| 2025-06-13 | -100.00 | $11.25 | 6742 |
| 2025-06-12 | -87.50 | $11.26 | 11 |
| 2025-06-11 | -90.00 | $11.26 | 409 |
| 2025-06-10 | -71.43 | $11.30 | 230 |
| 2025-06-09 | -57.14 | $11.31 | 1 |
| 2025-06-06 | -57.14 | $11.31 | 65 |
| 2025-06-05 | -57.14 | $11.31 | 33 |
| 2025-06-04 | -57.14 | $11.31 | 71 |
| 2025-06-03 | -57.14 | $11.31 | 1 |
| 2025-06-02 | -57.14 | $11.31 | 5 |
| 2025-05-30 | -50.00 | $11.31 | 1 |
| 2025-05-29 | -50.00 | $11.31 | 3427 |
| 2025-05-28 | -25.00 | $11.33 | 1003 |
| 2025-05-27 | -40.00 | $11.31 | — |
| 2025-05-23 | -40.00 | $11.31 | 75006 |
| 2025-05-22 | -50.00 | $11.30 | 1283 |
| 2025-05-21 | -50.00 | $11.30 | 1600 |
| 2025-05-20 | -30.00 | $11.32 | 3100 |
| 2025-05-19 | -50.00 | $11.30 | 1944 |
| 2025-05-16 | -60.00 | $11.29 | — |
| 2025-05-15 | -60.00 | $11.29 | — |
| 2025-05-14 | -54.55 | $11.29 | 11500 |
| 2025-05-13 | -44.44 | $11.29 | 302 |
| 2025-05-12 | -44.44 | $11.29 | 4536 |
| 2025-05-09 | -11.11 | $11.32 | — |
| 2025-05-08 | -9.09 | $11.32 | 719 |
| 2025-05-07 | -9.09 | $11.32 | 3900 |
| 2025-05-06 | -9.09 | $11.32 | 2000 |
| 2025-05-05 | 0.00 | $11.33 | 210 |
| 2025-05-02 | -50.00 | $11.27 | 1800 |
| 2025-05-01 | 0.00 | $11.32 | 1 |
| 2025-04-30 | 0.00 | $11.32 | 426 |
| 2025-04-29 | -33.33 | $11.25 | 601 |
| 2025-04-28 | 0.00 | $11.28 | 219 |
| 2025-04-25 | 0.00 | $11.26 | 10300 |
| 2025-04-24 | 0.00 | $11.26 | — |
| 2025-04-23 | 0.00 | $11.26 | 30 |
| 2025-04-22 | 0.00 | $11.26 | 313313 |
| 2025-04-21 | 0.00 | $11.25 | — |
| 2025-04-17 | 0.00 | $11.25 | — |
| 2025-04-16 | 0.00 | $11.25 | 5100 |
| 2025-04-15 | 0.00 | $11.24 | — |
| 2025-04-14 | 0.00 | $11.24 | — |
| 2025-04-11 | 0.00 | $11.24 | 200 |
| 2025-04-10 | -28.57 | $11.22 | 431 |
| 2025-04-09 | -28.57 | $11.22 | — |
| 2025-04-08 | -28.57 | $11.22 | — |
| 2025-04-07 | -28.57 | $11.22 | — |
| 2025-04-04 | -28.57 | $11.22 | 311 |
| 2025-04-03 | -55.56 | $11.19 | — |
| 2025-04-02 | -55.56 | $11.19 | 801 |
| 2025-04-01 | -44.44 | $11.20 | 1302 |
| 2025-03-31 | -11.11 | $11.23 | 200 |
| 2025-03-28 | 0.00 | $11.24 | — |
| 2025-03-27 | 0.00 | $11.24 | 4681 |
| 2025-03-26 | 0.00 | $11.20 | — |
| 2025-03-25 | 0.00 | $11.20 | — |
| 2025-03-24 | 0.00 | $11.20 | 11 |
| 2025-03-21 | 0.00 | $11.20 | 226 |
| 2025-03-20 | -16.67 | $11.18 | — |
| 2025-03-19 | -11.11 | $11.18 | 2649 |
| 2025-03-18 | -11.11 | $11.18 | — |
| 2025-03-17 | -11.11 | $11.18 | 119 |
| 2025-03-14 | -11.11 | $11.18 | 147 |
| 2025-03-13 | -11.11 | $11.18 | — |
| 2025-03-12 | -11.11 | $11.18 | 154600 |
| 2025-03-11 | 0.00 | $11.19 | — |
| 2025-03-10 | 0.00 | $11.19 | 141800 |
| 2025-03-07 | -28.57 | $11.15 | 1 |
| 2025-03-06 | -28.57 | $11.15 | 200 |
| 2025-03-05 | 0.00 | $11.17 | — |
| 2025-03-04 | 0.00 | $11.17 | 1805 |
| 2025-03-03 | 0.00 | $11.16 | — |
| 2025-02-28 | 0.00 | $11.16 | 931 |
| 2025-02-27 | 0.00 | $11.15 | 125 |
| 2025-02-26 | -14.29 | $11.14 | 13954 |
| 2025-02-25 | -14.29 | $11.13 | — |
| 2025-02-24 | -14.29 | $11.13 | — |
| 2025-02-21 | -12.50 | $11.13 | — |
| 2025-02-20 | -9.09 | $11.13 | 500 |
| 2025-02-19 | -33.33 | $11.10 | 7600 |
| 2025-02-18 | 0.00 | $11.14 | 1307 |
| 2025-02-14 | 0.00 | $11.13 | 12300 |
| 2025-02-13 | 0.00 | $11.12 | 8400 |
| 2025-02-12 | -8.33 | $11.11 | — |
| 2025-02-11 | -8.33 | $11.11 | — |
| 2025-02-10 | -8.33 | $11.11 | 26600 |
| 2025-02-07 | -9.09 | $11.10 | 1606 |
| 2025-02-06 | 0.00 | $11.11 | 1109 |
| 2025-02-05 | -9.09 | $11.10 | 9010 |
| 2025-02-04 | 0.00 | $11.10 | 1739 |
| 2025-02-03 | 0.00 | $11.10 | 14600 |
| 2025-01-31 | 0.00 | $11.10 | 1537 |
| 2025-01-30 | -12.50 | $11.08 | — |
| 2025-01-29 | -12.50 | $11.08 | 3507 |
| 2025-01-28 | -12.50 | $11.08 | 35032 |
| 2025-01-27 | 0.00 | $11.08 | 14342 |
| 2025-01-24 | 0.00 | $11.06 | 10600 |
| 2025-01-23 | 0.00 | $11.03 | 300 |
| 2025-01-22 | -11.11 | $11.02 | 13819 |
| 2025-01-21 | 0.00 | $11.02 | 2402 |
| 2025-01-17 | 0.00 | $11.02 | 106 |
| 2025-01-16 | 0.00 | $11.00 | 5 |
| 2025-01-15 | 0.00 | $11.00 | — |
| 2025-01-14 | 0.00 | $11.00 | — |
| 2025-01-13 | 0.00 | $11.00 | — |
| 2025-01-10 | 0.00 | $11.00 | 300 |
| 2025-01-08 | 0.00 | $11.00 | — |
| 2025-01-07 | 0.00 | $11.00 | 142 |
| 2025-01-06 | 0.00 | $11.00 | 200 |
| 2025-01-03 | -12.50 | $10.98 | 1400 |
| 2025-01-02 | 0.00 | $10.99 | 299642 |
| 2024-12-31 | -11.11 | $10.98 | 921 |
| 2024-12-30 | 0.00 | $10.99 | 696 |
| 2024-12-27 | 0.00 | $10.97 | 1800 |
| 2024-12-26 | -20.00 | $10.95 | — |
| 2024-12-24 | -20.00 | $10.95 | — |
| 2024-12-23 | -20.00 | $10.95 | — |
| 2024-12-20 | -20.00 | $10.95 | 22713 |
| 2024-12-19 | 0.00 | $10.94 | — |
| 2024-12-18 | 0.00 | $10.94 | — |
| 2024-12-17 | 0.00 | $10.94 | 5759 |
| 2024-12-16 | 0.00 | $10.94 | — |
| 2024-12-13 | 0.00 | $10.94 | 500 |
| 2024-12-12 | 0.00 | $10.93 | 601 |
| 2024-12-11 | 0.00 | $10.91 | — |
| 2024-12-10 | 0.00 | $10.91 | — |
| 2024-12-09 | 0.00 | $10.91 | — |
| 2024-12-06 | 0.00 | $10.91 | — |
| 2024-12-05 | 0.00 | $10.91 | — |
| 2024-12-04 | 0.00 | $10.91 | — |
| 2024-12-03 | 0.00 | $10.91 | 17133 |
| 2024-12-02 | -16.67 | $10.90 | — |
| 2024-11-29 | -16.67 | $10.90 | 2043 |
| 2024-11-27 | -33.33 | $10.87 | — |
| 2024-11-26 | -60.00 | $10.87 | 5833 |
| 2024-11-25 | -40.00 | $10.87 | — |
| 2024-11-22 | -40.00 | $10.87 | — |
| 2024-11-21 | -28.57 | $10.87 | 9700 |
| 2024-11-20 | -28.57 | $10.87 | 104927 |
| 2024-11-19 | -21.43 | $10.88 | 100004 |
| 2024-11-18 | -28.57 | $10.87 | 1100 |
| 2024-11-15 | -23.53 | $10.87 | — |
| 2024-11-14 | -23.53 | $10.87 | — |
| 2024-11-13 | -23.53 | $10.87 | — |
| 2024-11-12 | -23.53 | $10.87 | 86400 |
| 2024-11-11 | -23.53 | $10.87 | 3839 |
| 2024-11-08 | -23.53 | $10.87 | 1400 |
| 2024-11-07 | -29.41 | $10.86 | 3600 |
| 2024-11-06 | -23.53 | $10.87 | 34000 |
| 2024-11-05 | -29.41 | $10.86 | 144488 |
| 2024-11-04 | -29.41 | $10.86 | 54408 |
| 2024-11-01 | -23.53 | $10.87 | 29002 |
| 2024-10-31 | -29.41 | $10.86 | 25700 |
| 2024-10-30 | -11.76 | $10.89 | 3518 |
| 2024-10-29 | -17.65 | $10.88 | 3204 |
| 2024-10-28 | 0.00 | $10.84 | 509 |
| 2024-10-25 | 0.00 | $10.80 | 10000 |
| 2024-10-24 | -50.00 | $10.77 | — |
| 2024-10-23 | -50.00 | $10.77 | 19900 |
| 2024-10-22 | -37.50 | $10.77 | — |
| 2024-10-21 | -37.50 | $10.77 | 356100 |
| 2024-10-18 | -37.50 | $10.77 | 25211 |
| 2024-10-17 | -12.50 | $10.79 | 463900 |
| 2024-10-16 | -37.50 | $10.77 | 9222 |
| 2024-10-15 | -33.33 | $10.77 | 12046 |
| 2024-10-14 | -33.33 | $10.77 | — |
| 2024-10-11 | -33.33 | $10.77 | 5100 |
| 2024-10-10 | 0.00 | $10.80 | 300 |
| 2024-10-09 | -11.11 | $10.79 | 256041 |
| 2024-10-08 | -33.33 | $10.77 | 17900 |
| 2024-10-07 | -44.44 | $10.76 | 51316 |
| 2024-10-04 | -40.00 | $10.76 | 603 |
| 2024-10-03 | -40.00 | $10.76 | 48843 |
| 2024-10-02 | -40.00 | $10.76 | 201 |
| 2024-10-01 | -40.00 | $10.76 | 1102 |
| 2024-09-30 | -30.77 | $10.76 | 2513 |
| 2024-09-27 | -38.46 | $10.75 | 51601 |
| 2024-09-26 | -38.46 | $10.75 | 868500 |
| 2024-09-25 | 0.00 | $10.74 | 51600 |
| 2024-09-24 | -28.57 | $10.72 | 640 |
| 2024-09-23 | -14.29 | $10.73 | 1228 |
| 2024-09-20 | 0.00 | $10.73 | 101100 |
| 2024-09-19 | 0.00 | $10.73 | 365700 |
| 2024-09-18 | -33.33 | $10.71 | 203 |
| 2024-09-17 | 0.00 | $10.73 | — |
| 2024-09-16 | 0.00 | $10.73 | 100012 |
| 2024-09-13 | 0.00 | $10.72 | 237800 |
| 2024-09-12 | 0.00 | $10.72 | 77009 |
| 2024-09-11 | -16.67 | $10.71 | 80746 |
| 2024-09-10 | 0.00 | $10.72 | 3818 |
| 2024-09-09 | 0.00 | $10.72 | 25828 |
| 2024-09-06 | -16.67 | $10.71 | 4968 |
| 2024-09-05 | -16.67 | $10.71 | 1.7M |
| 2024-09-04 | 0.00 | $10.70 | — |
| 2024-09-03 | 0.00 | $10.70 | 654400 |
| 2024-08-30 | -33.33 | $10.68 | — |
| 2024-08-29 | -50.00 | $10.68 | 832 |
| 2024-08-28 | -75.00 | $10.67 | 2834 |
| 2024-08-27 | -60.00 | $10.68 | 1700 |
| 2024-08-26 | -28.57 | $10.69 | 50000 |
| 2024-08-23 | -42.86 | $10.68 | 6625 |
| 2024-08-22 | -50.00 | $10.67 | 2000 |
| 2024-08-21 | -50.00 | $10.67 | — |
| 2024-08-20 | -50.00 | $10.67 | 50500 |
| 2024-08-19 | -44.44 | $10.67 | 15700 |
| 2024-08-16 | -44.44 | $10.67 | 7818 |
| 2024-08-15 | -44.44 | $10.67 | 10300 |
| 2024-08-14 | -33.33 | $10.68 | 22626 |
| 2024-08-13 | -44.44 | $10.67 | 6300 |
| 2024-08-12 | -44.44 | $10.67 | 109112 |
| 2024-08-09 | -44.44 | $10.67 | 16216 |
| 2024-08-08 | -33.33 | $10.68 | — |
| 2024-08-07 | -30.00 | $10.68 | — |
| 2024-08-06 | -30.00 | $10.68 | 160506 |
| 2024-08-05 | -30.00 | $10.68 | 5811 |
| 2024-08-02 | -10.00 | $10.70 | 1900 |
| 2024-08-01 | -18.18 | $10.69 | 1230 |
| 2024-07-31 | -25.00 | $10.68 | 24043 |
| 2024-07-30 | 0.00 | $10.70 | 20600 |
| 2024-07-29 | 0.00 | $10.65 | 200 |
| 2024-07-26 | 0.00 | $10.65 | 57423 |
| 2024-07-25 | -16.67 | $10.63 | 780700 |
| 2024-07-24 | -16.67 | $10.63 | — |
| 2024-07-23 | -14.29 | $10.63 | 1600 |
| 2024-07-22 | 0.00 | $10.64 | 1012 |
| 2024-07-19 | 0.00 | $10.62 | — |
| 2024-07-18 | 0.00 | $10.62 | 147344 |
| 2024-07-17 | 0.00 | $10.62 | 52717 |
| 2024-07-16 | 0.00 | $10.62 | 61380 |
| 2024-07-15 | 0.00 | $10.62 | — |
| 2024-07-12 | 0.00 | $10.62 | 3101 |
| 2024-07-11 | 0.00 | $10.61 | 101804 |
| 2024-07-10 | 0.00 | $10.61 | — |
| 2024-07-09 | 0.00 | $10.61 | — |
| 2024-07-08 | 0.00 | $10.61 | 1056 |
| 2024-07-05 | 0.00 | $10.60 | 6258 |
| 2024-07-03 | 0.00 | $10.59 | — |
| 2024-07-02 | 0.00 | $10.59 | 5133 |
| 2024-07-01 | -33.33 | $10.58 | — |
| 2024-06-28 | -28.57 | $10.58 | 467 |
| 2024-06-27 | 0.00 | $10.59 | 456 |
| 2024-06-26 | -14.29 | $10.58 | — |
| 2024-06-25 | -12.50 | $10.58 | 87944 |
| 2024-06-24 | -55.56 | $10.56 | — |
| 2024-06-21 | -53.33 | $10.56 | 656 |
| 2024-06-20 | -55.56 | $10.56 | 16406 |
| 2024-06-18 | -44.44 | $10.57 | 10830 |
| 2024-06-17 | -55.56 | $10.56 | 281947 |
| 2024-06-14 | -14.29 | $10.57 | 12285 |
| 2024-06-13 | 0.00 | $10.57 | 1375 |
| 2024-06-12 | 0.00 | $10.57 | — |
| 2024-06-11 | 0.00 | $10.57 | 239363 |
| 2024-06-10 | -20.00 | $10.56 | 105015 |
| 2024-06-07 | 0.00 | $10.57 | 1481 |
| 2024-06-06 | 0.00 | $10.57 | 1.3M |
| 2024-06-05 | -14.86 | $10.56 | 996 |
| 2024-06-04 | -13.20 | $10.56 | 48933 |
| 2024-06-03 | -10.00 | $10.56 | 299 |
| 2024-05-31 | -10.00 | $10.56 | 47284 |
| 2024-05-30 | -20.00 | $10.55 | 30642 |
| 2024-05-29 | -15.00 | $10.56 | 102346 |
| 2024-05-28 | -20.00 | $10.55 | 1.4M |
| 2024-05-24 | -12.72 | $10.54 | 2635 |
| 2024-05-23 | -0.25 | $10.55 | 5178 |
| 2024-05-22 | -0.25 | $10.55 | 4025 |
| 2024-05-21 | 0.00 | $10.55 | 7599 |
| 2024-05-20 | 0.00 | $10.54 | — |
| 2024-05-17 | 0.00 | $10.54 | — |
| 2024-05-16 | -0.57 | $10.54 | 251266 |
| 2024-05-15 | 0.00 | $10.54 | — |
| 2024-05-14 | 0.00 | $10.54 | 11545 |
| 2024-05-13 | -16.67 | $10.52 | 2097 |
| 2024-05-10 | -11.83 | $10.52 | 164 |
| 2024-05-09 | 0.00 | $10.53 | 3713 |
| 2024-05-08 | -34.60 | $10.50 | 948 |
| 2024-05-07 | 0.00 | $10.52 | 17016 |
| 2024-05-06 | -100.00 | $10.47 | 6530 |
| 2024-05-03 | 0.00 | $10.52 | 2211 |
| 2024-05-02 | -27.32 | $10.50 | — |
| 2024-05-01 | -21.49 | $10.50 | 1743 |
| 2024-04-30 | -9.11 | $10.51 | 54828 |
| 2024-04-29 | 0.00 | $10.51 | 2889 |
| 2024-04-26 | -12.50 | $10.50 | 271 |
| 2024-04-25 | -12.50 | $10.50 | 14079 |
| 2024-04-24 | 0.00 | $10.50 | 2642 |
| 2024-04-23 | 0.00 | $10.50 | 1053 |
| 2024-04-22 | -7.14 | $10.50 | 4861 |
| 2024-04-19 | -7.14 | $10.50 | 2448 |
| 2024-04-18 | 0.00 | $10.50 | 343 |
| 2024-04-17 | -28.43 | $10.48 | 7026 |
| 2024-04-16 | -14.29 | $10.49 | 22772 |
| 2024-04-15 | -42.86 | $10.47 | 4865 |
| 2024-04-12 | -14.29 | $10.49 | 75147 |
| 2024-04-11 | -19.58 | $10.49 | 215 |
| 2024-04-10 | -39.16 | $10.47 | 16562 |
| 2024-04-09 | 0.00 | $10.50 | 3811 |
| 2024-04-08 | 0.00 | $10.50 | 1638 |
| 2024-04-05 | -21.24 | $10.46 | 24017 |
| 2024-04-04 | 0.00 | $10.47 | — |
| 2024-04-03 | 0.00 | $10.47 | 62861 |
| 2024-04-02 | -8.33 | $10.47 | 16077 |
| 2024-04-01 | 0.00 | $10.47 | 13188 |
| 2024-03-28 | -28.57 | $10.45 | 2365 |
| 2024-03-27 | -14.29 | $10.46 | 2046 |
| 2024-03-26 | -21.43 | $10.46 | 24023 |
| 2024-03-25 | 0.00 | $10.47 | 750 |
| 2024-03-22 | 0.00 | $10.46 | 38344 |
| 2024-03-21 | -12.50 | $10.45 | 31303 |
| 2024-03-20 | -12.50 | $10.45 | 151775 |
| 2024-03-19 | 0.00 | $10.46 | 13139 |
| 2024-03-18 | -10.49 | $10.45 | 6257 |
| 2024-03-15 | -14.29 | $10.44 | 25352 |
| 2024-03-14 | 0.00 | $10.45 | 7130 |
| 2024-03-13 | -21.43 | $10.44 | 1343 |
| 2024-03-12 | -28.57 | $10.43 | 26440 |
| 2024-03-11 | -14.29 | $10.44 | 111089 |
| 2024-03-08 | -28.57 | $10.43 | 589 |
| 2024-03-07 | -25.00 | $10.43 | 17671 |
| 2024-03-06 | -18.75 | $10.44 | 129089 |
| 2024-03-05 | 0.00 | $10.44 | 301278 |
| 2024-03-04 | 0.00 | $10.43 | 7614 |
| 2024-03-01 | -50.00 | $10.40 | — |
| 2024-02-29 | -44.17 | $10.40 | 4691 |
| 2024-02-28 | -16.67 | $10.42 | 4916 |
| 2024-02-27 | 0.00 | $10.42 | 318440 |
| 2024-02-26 | -50.00 | $10.39 | 32396 |
| 2024-02-23 | -25.00 | $10.40 | 388383 |
| 2024-02-22 | -75.00 | $10.38 | 13500 |
| 2024-02-21 | -75.00 | $10.38 | 1074 |
| 2024-02-20 | -75.00 | $10.38 | 15494 |
| 2024-02-16 | -50.00 | $10.39 | 1012 |
| 2024-02-15 | -50.00 | $10.39 | 239 |
| 2024-02-14 | -25.00 | $10.40 | 1894 |
| 2024-02-13 | -25.00 | $10.40 | 1841 |
| 2024-02-12 | -75.00 | $10.38 | — |
| 2024-02-09 | -60.00 | $10.38 | 948766 |
| 2024-02-08 | -80.00 | $10.37 | 385224 |
| 2024-02-07 | -20.00 | $10.40 | 13691 |
| 2024-02-06 | -20.00 | $10.40 | 6714 |
| 2024-02-05 | 0.00 | $10.40 | 10775 |
| 2024-02-02 | -11.11 | $10.39 | — |
| 2024-02-01 | -11.11 | $10.39 | 301000 |
| 2024-01-31 | -11.11 | $10.39 | 2556 |
| 2024-01-30 | -9.09 | $10.39 | 15019 |
| 2024-01-29 | 0.00 | $10.40 | 20262 |
| 2024-01-26 | -7.69 | $10.39 | — |
| 2024-01-25 | -33.33 | $10.39 | 382121 |
| 2024-01-24 | -44.44 | $10.38 | 909235 |
| 2024-01-23 | -44.44 | $10.38 | 1671 |
| 2024-01-22 | -50.00 | $10.38 | 11849 |
| 2024-01-19 | -52.00 | $10.37 | 750 |
| 2024-01-18 | -50.00 | $10.37 | 3893 |
| 2024-01-17 | -50.00 | $10.37 | 389 |
| 2024-01-16 | -42.86 | $10.38 | 128 |
| 2024-01-12 | -57.14 | $10.36 | — |
| 2024-01-11 | -57.14 | $10.36 | — |
| 2024-01-10 | -51.91 | $10.36 | 539 |
| 2024-01-09 | -54.55 | $10.36 | 193 |
| 2024-01-08 | -54.55 | $10.36 | 55473 |
| 2024-01-05 | -63.64 | $10.35 | 20036 |
| 2024-01-04 | -45.45 | $10.37 | 323 |
| 2024-01-03 | -63.64 | $10.35 | 10090 |
| 2024-01-02 | -58.33 | $10.35 | 3146 |
| 2023-12-29 | -75.00 | $10.33 | — |
| 2023-12-28 | -72.00 | $10.33 | 20058 |
| 2023-12-27 | -66.67 | $10.34 | 8015 |
| 2023-12-26 | -50.00 | $10.34 | — |
| 2023-12-22 | -50.00 | $10.34 | — |
| 2023-12-21 | -50.00 | $10.34 | — |
| 2023-12-20 | -50.00 | $10.34 | — |
| 2023-12-19 | -50.00 | $10.34 | 12113 |
| 2023-12-18 | -62.50 | $10.33 | 590 |
| 2023-12-15 | -66.67 | $10.32 | 87988 |
| 2023-12-14 | -61.54 | $10.32 | 120278 |
| 2023-12-13 | -60.00 | $10.32 | 16206 |
| 2023-12-12 | -52.00 | $10.33 | 85130 |
| 2023-12-11 | -60.00 | $10.32 | 5688 |
| 2023-12-08 | -60.00 | $10.32 | 7532 |
| 2023-12-07 | 0.00 | $10.32 | 335965 |
| 2023-12-06 | -16.67 | $10.31 | 58661 |
| 2023-12-05 | 0.00 | $10.32 | 102 |
| 2023-12-04 | -16.67 | $10.31 | 24847 |
| 2023-12-01 | 0.00 | $10.32 | 643 |
| 2023-11-30 | 0.00 | $10.32 | 187192 |
| 2023-11-29 | -13.33 | $10.31 | 44409 |
| 2023-11-28 | -20.00 | $10.30 | 61665 |
| 2023-11-27 | -29.41 | $10.29 | 100 |
| 2023-11-24 | -46.95 | $10.29 | — |
| 2023-11-22 | -51.37 | $10.29 | 6632 |
| 2023-11-21 | -55.79 | $10.28 | 3347 |
| 2023-11-20 | -43.14 | $10.29 | 300 |
| 2023-11-17 | -43.14 | $10.29 | 30552 |
| 2023-11-16 | -59.38 | $10.27 | 1005 |
| 2023-11-15 | -51.26 | $10.28 | 10924 |
| 2023-11-14 | -65.25 | $10.27 | — |
| 2023-11-13 | -93.46 | $10.27 | — |
| 2023-11-10 | -93.46 | $10.27 | — |
| 2023-11-09 | -93.46 | $10.27 | 2201 |
| 2023-11-08 | -94.77 | $10.26 | 57502 |
| 2023-11-07 | -94.77 | $10.26 | 200 |
| 2023-11-06 | -91.20 | $10.26 | 51056 |
| 2023-11-03 | -92.45 | $10.25 | 37437 |
| 2023-11-02 | -91.82 | $10.26 | 79841 |
| 2023-11-01 | -93.08 | $10.25 | 189875 |
| 2023-10-31 | -91.30 | $10.25 | 66136 |
| 2023-10-30 | -91.93 | $10.25 | 44567 |
| 2023-10-27 | -90.06 | $10.26 | 4144 |
| 2023-10-26 | -92.64 | $10.23 | 445 |
| 2023-10-25 | -92.64 | $10.23 | 209 |
| 2023-10-24 | -88.34 | $10.27 | 2156 |
| 2023-10-23 | -91.47 | $10.23 | 2762 |
| 2023-10-20 | -92.73 | $10.22 | 834 |
| 2023-10-19 | -92.73 | $10.22 | — |
| 2023-10-18 | -91.62 | $10.22 | 3878 |
| 2023-10-17 | -91.62 | $10.22 | 23266 |
| 2023-10-16 | -75.86 | $10.22 | 26476 |
| 2023-10-13 | -65.00 | $10.22 | 1030 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
25.53
2026-07-17
Close Price
$12.34
Vol: 7Average Directional Index - Detailed Analysis
Minimum
5.18
Average
44.19
Maximum
91.51
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 25.53 | $12.34 | 7 |
| 2026-07-16 | 25.39 | $12.34 | 530 |
| 2026-07-15 | 25.24 | $12.32 | 2937 |
| 2026-07-14 | 25.08 | $12.25 | 3 |
| 2026-07-13 | 26.30 | $12.25 | 22 |
| 2026-07-10 | 27.58 | $12.25 | 3 |
| 2026-07-09 | 28.93 | $12.25 | 3 |
| 2026-07-08 | 30.36 | $12.25 | 2700 |
| 2026-07-07 | 31.85 | $12.40 | 2927 |
| 2026-07-06 | 32.15 | $12.40 | 17 |
| 2026-07-02 | 31.32 | $12.40 | — |
| 2026-07-01 | 30.45 | $12.40 | 3 |
| 2026-06-30 | 29.54 | $12.40 | 200 |
| 2026-06-29 | 28.58 | $12.32 | 200 |
| 2026-06-26 | 28.08 | $12.18 | 32 |
| 2026-06-25 | 29.08 | $12.18 | 410 |
| 2026-06-24 | 30.12 | $12.20 | 1 |
| 2026-06-23 | 30.65 | $12.20 | — |
| 2026-06-22 | 31.22 | $12.20 | 77 |
| 2026-06-18 | 31.81 | $12.20 | 43913 |
| 2026-06-17 | 32.43 | $12.20 | 1 |
| 2026-06-16 | 33.09 | $12.20 | 82 |
| 2026-06-15 | 33.78 | $12.20 | 614 |
| 2026-06-12 | 34.51 | $12.19 | — |
| 2026-06-11 | 35.37 | $12.19 | 1 |
| 2026-06-10 | 36.28 | $12.19 | 218 |
| 2026-06-09 | 37.24 | $12.20 | 3 |
| 2026-06-08 | 38.12 | $12.20 | 25 |
| 2026-06-05 | 39.05 | $12.20 | — |
| 2026-06-04 | 40.02 | $12.20 | — |
| 2026-06-03 | 41.05 | $12.20 | 12300 |
| 2026-06-02 | 42.13 | $12.20 | 2126 |
| 2026-06-01 | 43.27 | $12.20 | 17500 |
| 2026-05-29 | 44.47 | $12.26 | — |
| 2026-05-28 | 45.13 | $12.26 | 13712 |
| 2026-05-27 | 45.84 | $12.30 | — |
| 2026-05-26 | 45.43 | $12.30 | 5549 |
| 2026-05-22 | 45.01 | $12.35 | 44 |
| 2026-05-21 | 45.60 | $12.35 | 1 |
| 2026-05-20 | 46.22 | $12.35 | 6 |
| 2026-05-19 | 46.87 | $12.35 | 1308 |
| 2026-05-18 | 47.56 | $12.35 | 1400 |
| 2026-05-15 | 48.28 | $12.46 | 8 |
| 2026-05-14 | 46.34 | $12.46 | — |
| 2026-05-13 | 44.29 | $12.46 | — |
| 2026-05-12 | 42.14 | $12.46 | 400 |
| 2026-05-11 | 39.88 | $12.08 | 1 |
| 2026-05-08 | 39.30 | $12.08 | 1 |
| 2026-05-07 | 38.69 | $12.08 | 6 |
| 2026-05-06 | 38.05 | $12.08 | 1 |
| 2026-05-05 | 37.37 | $12.08 | 124 |
| 2026-05-04 | 36.66 | $12.06 | 2 |
| 2026-05-01 | 36.18 | $12.06 | 28 |
| 2026-04-30 | 35.68 | $12.06 | 1 |
| 2026-04-29 | 35.15 | $12.06 | 1 |
| 2026-04-28 | 34.59 | $12.06 | 3 |
| 2026-04-27 | 34.00 | $12.06 | 0 |
| 2026-04-24 | 33.38 | $12.06 | 1 |
| 2026-04-23 | 32.73 | $12.06 | — |
| 2026-04-22 | 32.05 | $12.06 | 303 |
| 2026-04-21 | 31.32 | $12.08 | 143 |
| 2026-04-20 | 30.56 | $12.08 | 112 |
| 2026-04-17 | 29.77 | $12.02 | — |
| 2026-04-16 | 29.54 | $12.02 | 20 |
| 2026-04-15 | 29.30 | $12.02 | 126 |
| 2026-04-14 | 29.05 | $12.00 | 18 |
| 2026-04-13 | 29.02 | $12.00 | 3 |
| 2026-04-10 | 28.98 | $12.00 | 8 |
| 2026-04-09 | 28.94 | $12.00 | — |
| 2026-04-08 | 28.90 | $12.00 | — |
| 2026-04-07 | 28.86 | $12.00 | — |
| 2026-04-06 | 28.81 | $12.00 | 500 |
| 2026-04-02 | 28.76 | $12.00 | 156 |
| 2026-04-01 | 28.71 | $12.00 | 4 |
| 2026-03-31 | 28.66 | $12.00 | 4 |
| 2026-03-30 | 28.61 | $12.00 | 3 |
| 2026-03-27 | 28.55 | $12.00 | — |
| 2026-03-26 | 28.48 | $12.00 | 1011 |
| 2026-03-25 | 28.42 | $12.00 | 1100 |
| 2026-03-24 | 28.35 | $12.00 | 1000 |
| 2026-03-23 | 28.28 | $12.00 | 4 |
| 2026-03-20 | 28.20 | $12.00 | 2048 |
| 2026-03-19 | 28.12 | $12.00 | 1807 |
| 2026-03-18 | 28.04 | $11.95 | 700 |
| 2026-03-17 | 28.21 | $11.85 | 200 |
| 2026-03-16 | 28.99 | $11.98 | 16 |
| 2026-03-13 | 28.43 | $11.98 | 79 |
| 2026-03-12 | 27.84 | $11.98 | 79 |
| 2026-03-11 | 27.21 | $11.98 | 79 |
| 2026-03-10 | 26.56 | $11.98 | 201 |
| 2026-03-09 | 25.86 | $11.98 | 201 |
| 2026-03-06 | 25.14 | $11.87 | 10 |
| 2026-03-05 | 24.91 | $11.87 | 17 |
| 2026-03-04 | 24.67 | $11.87 | — |
| 2026-03-03 | 24.41 | $11.87 | 33 |
| 2026-03-02 | 24.15 | $11.87 | 500 |
| 2026-02-27 | 23.86 | $11.85 | 38 |
| 2026-02-26 | 23.66 | $11.85 | — |
| 2026-02-25 | 23.44 | $11.85 | 1100 |
| 2026-02-24 | 23.22 | $11.83 | — |
| 2026-02-23 | 23.74 | $11.83 | — |
| 2026-02-20 | 24.30 | $11.83 | — |
| 2026-02-19 | 24.88 | $11.83 | 7 |
| 2026-02-18 | 25.49 | $11.83 | 89 |
| 2026-02-17 | 26.14 | $11.83 | — |
| 2026-02-13 | 26.81 | $11.83 | 211 |
| 2026-02-12 | 27.53 | $11.82 | 201 |
| 2026-02-11 | 28.32 | $11.83 | 200 |
| 2026-02-10 | 29.11 | $11.82 | 318 |
| 2026-02-09 | 29.97 | $11.82 | 942 |
| 2026-02-06 | 30.88 | $12.00 | 3369 |
| 2026-02-05 | 30.93 | $12.00 | 3400 |
| 2026-02-04 | 30.99 | $11.83 | 1000 |
| 2026-02-03 | 31.60 | $11.99 | 200 |
| 2026-02-02 | 31.27 | $12.00 | 16741 |
| 2026-01-30 | 30.93 | $11.87 | 3400 |
| 2026-01-29 | 31.39 | $11.84 | 3900 |
| 2026-01-28 | 31.87 | $11.96 | 8714 |
| 2026-01-27 | 32.63 | $11.82 | 22030 |
| 2026-01-26 | 33.43 | $12.00 | 123 |
| 2026-01-23 | 32.93 | $12.00 | 4037 |
| 2026-01-22 | 32.41 | $11.85 | 3800 |
| 2026-01-21 | 32.06 | $11.99 | 1306 |
| 2026-01-20 | 30.00 | $12.00 | 16900 |
| 2026-01-16 | 27.84 | $11.99 | 2 |
| 2026-01-15 | 26.04 | $11.99 | 17001 |
| 2026-01-14 | 24.15 | $11.80 | 3445 |
| 2026-01-13 | 22.88 | $11.80 | 3448 |
| 2026-01-12 | 21.54 | $11.83 | 5450 |
| 2026-01-09 | 20.88 | $11.77 | 2500 |
| 2026-01-08 | 20.35 | $11.76 | 718 |
| 2026-01-07 | 19.86 | $11.81 | 934300 |
| 2026-01-06 | 19.34 | $11.75 | 87 |
| 2026-01-05 | 19.35 | $11.75 | 5851 |
| 2026-01-02 | 19.37 | $11.75 | — |
| 2025-12-31 | 19.38 | $11.75 | 6200 |
| 2025-12-30 | 19.40 | $11.79 | 15 |
| 2025-12-29 | 19.92 | $11.79 | — |
| 2025-12-26 | 20.46 | $11.79 | 1 |
| 2025-12-24 | 21.04 | $11.79 | 4 |
| 2025-12-23 | 21.64 | $11.79 | 4 |
| 2025-12-22 | 22.28 | $11.79 | 1 |
| 2025-12-19 | 22.95 | $11.79 | 1 |
| 2025-12-18 | 23.65 | $11.79 | — |
| 2025-12-17 | 24.39 | $11.79 | 8 |
| 2025-12-16 | 25.17 | $11.79 | 1287 |
| 2025-12-15 | 26.00 | $11.79 | 1500 |
| 2025-12-12 | 26.86 | $11.68 | 500 |
| 2025-12-11 | 28.11 | $11.69 | 200 |
| 2025-12-10 | 29.49 | $11.76 | 1900 |
| 2025-12-09 | 30.95 | $11.91 | 1700 |
| 2025-12-08 | 32.47 | $11.91 | 2 |
| 2025-12-05 | 31.30 | $11.91 | 5541 |
| 2025-12-04 | 30.05 | $11.70 | 1 |
| 2025-12-03 | 29.83 | $11.70 | — |
| 2025-12-02 | 29.60 | $11.70 | — |
| 2025-12-01 | 29.35 | $11.70 | 510 |
| 2025-11-28 | 29.09 | $11.72 | 1 |
| 2025-11-26 | 28.56 | $11.72 | — |
| 2025-11-25 | 28.00 | $11.72 | 36900 |
| 2025-11-24 | 27.41 | $11.63 | 10 |
| 2025-11-21 | 27.46 | $11.63 | — |
| 2025-11-20 | 27.51 | $11.63 | 18 |
| 2025-11-19 | 27.57 | $11.63 | — |
| 2025-11-18 | 27.62 | $11.63 | 11 |
| 2025-11-17 | 27.68 | $11.63 | 11 |
| 2025-11-14 | 27.75 | $11.63 | — |
| 2025-11-13 | 27.81 | $11.63 | 3 |
| 2025-11-12 | 27.88 | $11.63 | 1 |
| 2025-11-11 | 27.96 | $11.63 | 3 |
| 2025-11-10 | 28.04 | $11.63 | 537 |
| 2025-11-07 | 28.12 | $11.63 | 537 |
| 2025-11-06 | 28.20 | $11.63 | 539 |
| 2025-11-05 | 28.29 | $11.57 | 722 |
| 2025-11-04 | 28.59 | $11.58 | 9300 |
| 2025-11-03 | 28.90 | $11.63 | 1600 |
| 2025-10-31 | 27.57 | $11.51 | 1 |
| 2025-10-30 | 29.02 | $11.51 | — |
| 2025-10-29 | 30.54 | $11.51 | 111 |
| 2025-10-28 | 32.14 | $11.57 | 1 |
| 2025-10-27 | 33.09 | $11.57 | 2 |
| 2025-10-24 | 34.09 | $11.57 | 2 |
| 2025-10-23 | 35.15 | $11.57 | 1192 |
| 2025-10-22 | 36.26 | $11.57 | 1 |
| 2025-10-21 | 37.43 | $11.57 | 507 |
| 2025-10-20 | 38.66 | $11.58 | 2911 |
| 2025-10-17 | 39.85 | $11.65 | 351 |
| 2025-10-16 | 40.29 | $11.62 | 25402 |
| 2025-10-15 | 40.75 | $11.64 | 8 |
| 2025-10-14 | 40.99 | $11.64 | 428 |
| 2025-10-13 | 41.24 | $11.60 | 508 |
| 2025-10-10 | 41.74 | $11.60 | 3 |
| 2025-10-09 | 42.26 | $11.60 | 1 |
| 2025-10-08 | 42.81 | $11.60 | 3 |
| 2025-10-07 | 43.39 | $11.60 | 3 |
| 2025-10-06 | 44.00 | $11.60 | 5 |
| 2025-10-03 | 44.65 | $11.60 | 1192 |
| 2025-10-02 | 45.32 | $11.60 | 32 |
| 2025-10-01 | 46.03 | $11.60 | 1812 |
| 2025-09-30 | 46.78 | $11.51 | 300 |
| 2025-09-29 | 47.96 | $11.77 | 1430 |
| 2025-09-26 | 46.44 | $11.69 | 623 |
| 2025-09-25 | 45.96 | $11.69 | 25 |
| 2025-09-24 | 45.46 | $11.69 | 1627 |
| 2025-09-23 | 44.93 | $11.59 | 1267 |
| 2025-09-22 | 45.15 | $11.59 | 1271 |
| 2025-09-19 | 45.38 | $11.59 | 657 |
| 2025-09-18 | 45.63 | $11.59 | 26323 |
| 2025-09-17 | 45.89 | $11.58 | 2300 |
| 2025-09-16 | 46.25 | $11.58 | 7120 |
| 2025-09-15 | 46.62 | $11.52 | 800 |
| 2025-09-12 | 47.59 | $11.57 | — |
| 2025-09-11 | 47.51 | $11.57 | 1210 |
| 2025-09-10 | 47.41 | $11.57 | 3 |
| 2025-09-09 | 47.31 | $11.57 | — |
| 2025-09-08 | 47.21 | $11.57 | — |
| 2025-09-05 | 47.10 | $11.57 | 38957 |
| 2025-09-04 | 46.99 | $11.57 | 16502 |
| 2025-09-03 | 46.87 | $11.62 | 720 |
| 2025-09-02 | 45.72 | $11.62 | 620 |
| 2025-08-29 | 44.51 | $11.62 | 1207 |
| 2025-08-28 | 43.24 | $11.62 | 1318 |
| 2025-08-27 | 41.91 | $11.62 | 200 |
| 2025-08-26 | 40.50 | $11.50 | 1212 |
| 2025-08-25 | 39.54 | $11.50 | 46 |
| 2025-08-22 | 38.53 | $11.50 | 1823 |
| 2025-08-21 | 37.47 | $11.50 | 9810 |
| 2025-08-20 | 36.35 | $11.51 | 1703 |
| 2025-08-19 | 35.70 | $11.45 | 1 |
| 2025-08-18 | 35.50 | $11.45 | 1241 |
| 2025-08-15 | 35.29 | $11.45 | 3040 |
| 2025-08-14 | 35.06 | $11.45 | 4800 |
| 2025-08-13 | 34.83 | $11.45 | — |
| 2025-08-12 | 35.13 | $11.45 | 3 |
| 2025-08-11 | 35.44 | $11.45 | — |
| 2025-08-08 | 35.78 | $11.45 | — |
| 2025-08-07 | 36.12 | $11.45 | 1276 |
| 2025-08-06 | 36.49 | $11.45 | 1301 |
| 2025-08-05 | 36.88 | $11.45 | 3323 |
| 2025-08-04 | 37.29 | $11.45 | 3323 |
| 2025-08-01 | 37.72 | $11.48 | 69619 |
| 2025-07-31 | 37.76 | $11.50 | 1207 |
| 2025-07-30 | 38.08 | $11.49 | — |
| 2025-07-29 | 38.48 | $11.49 | — |
| 2025-07-28 | 38.91 | $11.49 | — |
| 2025-07-25 | 39.36 | $11.49 | 142628 |
| 2025-07-24 | 39.84 | $11.37 | 1401 |
| 2025-07-23 | 41.43 | $11.50 | — |
| 2025-07-22 | 41.05 | $11.50 | 1746 |
| 2025-07-21 | 40.65 | $11.54 | — |
| 2025-07-18 | 39.38 | $11.54 | 700 |
| 2025-07-17 | 38.04 | $11.39 | 3 |
| 2025-07-16 | 37.72 | $11.39 | 30900 |
| 2025-07-15 | 37.38 | $11.39 | 538 |
| 2025-07-14 | 37.02 | $11.40 | 86 |
| 2025-07-11 | 36.38 | $11.40 | 4336 |
| 2025-07-10 | 35.71 | $11.40 | — |
| 2025-07-09 | 34.74 | $11.40 | 30402 |
| 2025-07-08 | 33.73 | $11.42 | 1 |
| 2025-07-07 | 32.89 | $11.42 | 2117 |
| 2025-07-03 | 32.01 | $11.39 | 300 |
| 2025-07-02 | 31.34 | $11.33 | 525 |
| 2025-07-01 | 31.27 | $11.39 | 2700 |
| 2025-06-30 | 30.95 | $11.37 | 800 |
| 2025-06-27 | 30.85 | $11.37 | 5300 |
| 2025-06-26 | 29.93 | $11.39 | 2005 |
| 2025-06-25 | 29.29 | $11.37 | 1211 |
| 2025-06-24 | 28.63 | $11.38 | 8409 |
| 2025-06-23 | 28.05 | $11.32 | 1 |
| 2025-06-20 | 28.56 | $11.32 | 3 |
| 2025-06-18 | 29.10 | $11.32 | 1 |
| 2025-06-17 | 29.66 | $11.32 | 1 |
| 2025-06-16 | 30.26 | $11.32 | 11700 |
| 2025-06-13 | 30.88 | $11.25 | 6742 |
| 2025-06-12 | 32.16 | $11.26 | 11 |
| 2025-06-11 | 33.75 | $11.26 | 409 |
| 2025-06-10 | 35.43 | $11.30 | 230 |
| 2025-06-09 | 35.85 | $11.31 | 1 |
| 2025-06-06 | 35.90 | $11.31 | 65 |
| 2025-06-05 | 35.94 | $11.31 | 33 |
| 2025-06-04 | 35.99 | $11.31 | 71 |
| 2025-06-03 | 36.04 | $11.31 | 1 |
| 2025-06-02 | 36.10 | $11.31 | 5 |
| 2025-05-30 | 36.15 | $11.31 | 1 |
| 2025-05-29 | 36.21 | $11.31 | 3427 |
| 2025-05-28 | 36.27 | $11.33 | 1003 |
| 2025-05-27 | 35.72 | $11.31 | — |
| 2025-05-23 | 35.39 | $11.31 | 75006 |
| 2025-05-22 | 35.05 | $11.30 | 1283 |
| 2025-05-21 | 34.81 | $11.30 | 1600 |
| 2025-05-20 | 34.57 | $11.32 | 3100 |
| 2025-05-19 | 34.31 | $11.30 | 1944 |
| 2025-05-16 | 34.28 | $11.29 | — |
| 2025-05-15 | 34.39 | $11.29 | — |
| 2025-05-14 | 34.50 | $11.29 | 11500 |
| 2025-05-13 | 34.61 | $11.29 | 302 |
| 2025-05-12 | 35.62 | $11.29 | 4536 |
| 2025-05-09 | 36.67 | $11.32 | — |
| 2025-05-08 | 37.02 | $11.32 | 719 |
| 2025-05-07 | 37.38 | $11.32 | 3900 |
| 2025-05-06 | 37.77 | $11.32 | 2000 |
| 2025-05-05 | 38.17 | $11.33 | 210 |
| 2025-05-02 | 38.36 | $11.27 | 1800 |
| 2025-05-01 | 39.42 | $11.32 | 1 |
| 2025-04-30 | 38.99 | $11.32 | 426 |
| 2025-04-29 | 38.54 | $11.25 | 601 |
| 2025-04-28 | 39.33 | $11.28 | 219 |
| 2025-04-25 | 38.67 | $11.26 | 10300 |
| 2025-04-24 | 38.41 | $11.26 | — |
| 2025-04-23 | 38.14 | $11.26 | 30 |
| 2025-04-22 | 37.85 | $11.26 | 313313 |
| 2025-04-21 | 37.54 | $11.25 | — |
| 2025-04-17 | 37.44 | $11.25 | — |
| 2025-04-16 | 37.33 | $11.25 | 5100 |
| 2025-04-15 | 37.22 | $11.24 | — |
| 2025-04-14 | 37.31 | $11.24 | — |
| 2025-04-11 | 37.41 | $11.24 | 200 |
| 2025-04-10 | 37.52 | $11.22 | 431 |
| 2025-04-09 | 38.07 | $11.22 | — |
| 2025-04-08 | 38.66 | $11.22 | — |
| 2025-04-07 | 39.27 | $11.22 | — |
| 2025-04-04 | 39.92 | $11.22 | 311 |
| 2025-04-03 | 40.60 | $11.19 | — |
| 2025-04-02 | 42.00 | $11.19 | 801 |
| 2025-04-01 | 43.48 | $11.20 | 1302 |
| 2025-03-31 | 44.69 | $11.23 | 200 |
| 2025-03-28 | 44.74 | $11.24 | — |
| 2025-03-27 | 44.31 | $11.24 | 4681 |
| 2025-03-26 | 43.85 | $11.20 | — |
| 2025-03-25 | 44.13 | $11.20 | — |
| 2025-03-24 | 44.42 | $11.20 | 11 |
| 2025-03-21 | 44.73 | $11.20 | 226 |
| 2025-03-20 | 45.05 | $11.18 | — |
| 2025-03-19 | 45.86 | $11.18 | 2649 |
| 2025-03-18 | 46.70 | $11.18 | — |
| 2025-03-17 | 47.12 | $11.18 | 119 |
| 2025-03-14 | 47.56 | $11.18 | 147 |
| 2025-03-13 | 48.02 | $11.18 | — |
| 2025-03-12 | 48.51 | $11.18 | 154600 |
| 2025-03-11 | 49.03 | $11.19 | — |
| 2025-03-10 | 49.16 | $11.19 | 141800 |
| 2025-03-07 | 49.29 | $11.15 | 1 |
| 2025-03-06 | 50.15 | $11.15 | 200 |
| 2025-03-05 | 51.06 | $11.17 | — |
| 2025-03-04 | 51.10 | $11.17 | 1805 |
| 2025-03-03 | 51.15 | $11.16 | — |
| 2025-02-28 | 51.36 | $11.16 | 931 |
| 2025-02-27 | 51.59 | $11.15 | 125 |
| 2025-02-26 | 51.82 | $11.14 | 13954 |
| 2025-02-25 | 52.07 | $11.13 | — |
| 2025-02-24 | 52.64 | $11.13 | — |
| 2025-02-21 | 53.25 | $11.13 | — |
| 2025-02-20 | 53.89 | $11.13 | 500 |
| 2025-02-19 | 54.56 | $11.10 | 7600 |
| 2025-02-18 | 55.76 | $11.14 | 1307 |
| 2025-02-14 | 55.26 | $11.13 | 12300 |
| 2025-02-13 | 54.85 | $11.12 | 8400 |
| 2025-02-12 | 54.54 | $11.11 | — |
| 2025-02-11 | 54.36 | $11.11 | — |
| 2025-02-10 | 54.16 | $11.11 | 26600 |
| 2025-02-07 | 53.96 | $11.10 | 1606 |
| 2025-02-06 | 54.02 | $11.11 | 1109 |
| 2025-02-05 | 53.57 | $11.10 | 9010 |
| 2025-02-04 | 53.10 | $11.10 | 1739 |
| 2025-02-03 | 52.72 | $11.10 | 14600 |
| 2025-01-31 | 52.33 | $11.10 | 1537 |
| 2025-01-30 | 51.41 | $11.08 | — |
| 2025-01-29 | 50.65 | $11.08 | 3507 |
| 2025-01-28 | 49.84 | $11.08 | 35032 |
| 2025-01-27 | 49.00 | $11.08 | 14342 |
| 2025-01-24 | 48.33 | $11.06 | 10600 |
| 2025-01-23 | 47.89 | $11.03 | 300 |
| 2025-01-22 | 47.95 | $11.02 | 13819 |
| 2025-01-21 | 48.01 | $11.02 | 2402 |
| 2025-01-17 | 48.29 | $11.02 | 106 |
| 2025-01-16 | 48.58 | $11.00 | 5 |
| 2025-01-15 | 49.35 | $11.00 | — |
| 2025-01-14 | 50.16 | $11.00 | — |
| 2025-01-13 | 51.02 | $11.00 | — |
| 2025-01-10 | 51.92 | $11.00 | 300 |
| 2025-01-08 | 52.87 | $11.00 | — |
| 2025-01-07 | 53.87 | $11.00 | 142 |
| 2025-01-06 | 54.93 | $11.00 | 200 |
| 2025-01-03 | 56.03 | $10.98 | 1400 |
| 2025-01-02 | 57.60 | $10.99 | 299642 |
| 2024-12-31 | 59.25 | $10.98 | 921 |
| 2024-12-30 | 59.24 | $10.99 | 696 |
| 2024-12-27 | 58.68 | $10.97 | 1800 |
| 2024-12-26 | 58.32 | $10.95 | — |
| 2024-12-24 | 58.23 | $10.95 | — |
| 2024-12-23 | 58.13 | $10.95 | — |
| 2024-12-20 | 58.02 | $10.95 | 22713 |
| 2024-12-19 | 57.91 | $10.94 | — |
| 2024-12-18 | 58.30 | $10.94 | — |
| 2024-12-17 | 58.72 | $10.94 | 5759 |
| 2024-12-16 | 59.15 | $10.94 | — |
| 2024-12-13 | 58.34 | $10.94 | 500 |
| 2024-12-12 | 57.49 | $10.93 | 601 |
| 2024-12-11 | 56.70 | $10.91 | — |
| 2024-12-10 | 56.12 | $10.91 | — |
| 2024-12-09 | 55.50 | $10.91 | — |
| 2024-12-06 | 54.86 | $10.91 | — |
| 2024-12-05 | 54.18 | $10.91 | — |
| 2024-12-04 | 53.47 | $10.91 | — |
| 2024-12-03 | 52.71 | $10.91 | 17133 |
| 2024-12-02 | 51.92 | $10.90 | — |
| 2024-11-29 | 51.20 | $10.90 | 2043 |
| 2024-11-27 | 50.43 | $10.87 | — |
| 2024-11-26 | 50.17 | $10.87 | 5833 |
| 2024-11-25 | 49.90 | $10.87 | — |
| 2024-11-22 | 49.78 | $10.87 | — |
| 2024-11-21 | 49.66 | $10.87 | 9700 |
| 2024-11-20 | 49.53 | $10.87 | 104927 |
| 2024-11-19 | 49.40 | $10.88 | 100004 |
| 2024-11-18 | 48.75 | $10.87 | 1100 |
| 2024-11-15 | 48.19 | $10.87 | — |
| 2024-11-14 | 47.61 | $10.87 | — |
| 2024-11-13 | 47.00 | $10.87 | — |
| 2024-11-12 | 46.35 | $10.87 | 86400 |
| 2024-11-11 | 45.67 | $10.87 | 3839 |
| 2024-11-08 | 44.95 | $10.87 | 1400 |
| 2024-11-07 | 44.31 | $10.86 | 3600 |
| 2024-11-06 | 43.62 | $10.87 | 34000 |
| 2024-11-05 | 42.91 | $10.86 | 144488 |
| 2024-11-04 | 42.25 | $10.86 | 54408 |
| 2024-11-01 | 41.56 | $10.87 | 29002 |
| 2024-10-31 | 40.49 | $10.86 | 25700 |
| 2024-10-30 | 39.45 | $10.89 | 3518 |
| 2024-10-29 | 38.36 | $10.88 | 3204 |
| 2024-10-28 | 37.20 | $10.84 | 509 |
| 2024-10-25 | 36.67 | $10.80 | 10000 |
| 2024-10-24 | 36.71 | $10.77 | — |
| 2024-10-23 | 37.35 | $10.77 | 19900 |
| 2024-10-22 | 38.04 | $10.77 | — |
| 2024-10-21 | 38.75 | $10.77 | 356100 |
| 2024-10-18 | 39.51 | $10.77 | 25211 |
| 2024-10-17 | 39.17 | $10.79 | 463900 |
| 2024-10-16 | 38.98 | $10.77 | 9222 |
| 2024-10-15 | 39.15 | $10.77 | 12046 |
| 2024-10-14 | 39.33 | $10.77 | — |
| 2024-10-11 | 39.72 | $10.77 | 5100 |
| 2024-10-10 | 40.14 | $10.80 | 300 |
| 2024-10-09 | 39.25 | $10.79 | 256041 |
| 2024-10-08 | 38.32 | $10.77 | 17900 |
| 2024-10-07 | 37.63 | $10.76 | 51316 |
| 2024-10-04 | 37.07 | $10.76 | 603 |
| 2024-10-03 | 36.48 | $10.76 | 48843 |
| 2024-10-02 | 36.03 | $10.76 | 201 |
| 2024-10-01 | 35.56 | $10.76 | 1102 |
| 2024-09-30 | 35.06 | $10.76 | 2513 |
| 2024-09-27 | 34.53 | $10.75 | 51601 |
| 2024-09-26 | 33.57 | $10.75 | 868500 |
| 2024-09-25 | 32.56 | $10.74 | 51600 |
| 2024-09-24 | 32.51 | $10.72 | 640 |
| 2024-09-23 | 32.99 | $10.73 | 1228 |
| 2024-09-20 | 32.99 | $10.73 | 101100 |
| 2024-09-19 | 33.27 | $10.73 | 365700 |
| 2024-09-18 | 33.57 | $10.71 | 203 |
| 2024-09-17 | 34.51 | $10.73 | — |
| 2024-09-16 | 34.36 | $10.73 | 100012 |
| 2024-09-13 | 34.21 | $10.72 | 237800 |
| 2024-09-12 | 34.36 | $10.72 | 77009 |
| 2024-09-11 | 34.51 | $10.71 | 80746 |
| 2024-09-10 | 34.67 | $10.72 | 3818 |
| 2024-09-09 | 34.84 | $10.72 | 25828 |
| 2024-09-06 | 35.01 | $10.71 | 4968 |
| 2024-09-05 | 34.67 | $10.71 | 1.7M |
| 2024-09-04 | 34.31 | $10.70 | — |
| 2024-09-03 | 34.43 | $10.70 | 654400 |
| 2024-08-30 | 34.55 | $10.68 | — |
| 2024-08-29 | 35.27 | $10.68 | 832 |
| 2024-08-28 | 36.03 | $10.67 | 2834 |
| 2024-08-27 | 37.17 | $10.68 | 1700 |
| 2024-08-26 | 38.37 | $10.69 | 50000 |
| 2024-08-23 | 38.60 | $10.68 | 6625 |
| 2024-08-22 | 39.14 | $10.67 | 2000 |
| 2024-08-21 | 40.07 | $10.67 | — |
| 2024-08-20 | 41.04 | $10.67 | 50500 |
| 2024-08-19 | 42.07 | $10.67 | 15700 |
| 2024-08-16 | 43.15 | $10.67 | 7818 |
| 2024-08-15 | 44.28 | $10.67 | 10300 |
| 2024-08-14 | 44.98 | $10.68 | 22626 |
| 2024-08-13 | 45.17 | $10.67 | 6300 |
| 2024-08-12 | 45.37 | $10.67 | 109112 |
| 2024-08-09 | 45.82 | $10.67 | 16216 |
| 2024-08-08 | 46.29 | $10.68 | — |
| 2024-08-07 | 46.25 | $10.68 | — |
| 2024-08-06 | 46.20 | $10.68 | 160506 |
| 2024-08-05 | 46.15 | $10.68 | 5811 |
| 2024-08-02 | 45.57 | $10.70 | 1900 |
| 2024-08-01 | 44.37 | $10.69 | 1230 |
| 2024-07-31 | 43.24 | $10.68 | 24043 |
| 2024-07-30 | 42.04 | $10.70 | 20600 |
| 2024-07-29 | 40.90 | $10.65 | 200 |
| 2024-07-26 | 40.63 | $10.65 | 57423 |
| 2024-07-25 | 40.34 | $10.63 | 780700 |
| 2024-07-24 | 40.31 | $10.63 | — |
| 2024-07-23 | 40.59 | $10.63 | 1600 |
| 2024-07-22 | 40.88 | $10.64 | 1012 |
| 2024-07-19 | 39.63 | $10.62 | — |
| 2024-07-18 | 38.80 | $10.62 | 147344 |
| 2024-07-17 | 37.93 | $10.62 | 52717 |
| 2024-07-16 | 37.01 | $10.62 | 61380 |
| 2024-07-15 | 36.04 | $10.62 | — |
| 2024-07-12 | 35.02 | $10.62 | 3101 |
| 2024-07-11 | 33.95 | $10.61 | 101804 |
| 2024-07-10 | 33.07 | $10.61 | — |
| 2024-07-09 | 32.15 | $10.61 | — |
| 2024-07-08 | 31.18 | $10.61 | 1056 |
| 2024-07-05 | 30.16 | $10.60 | 6258 |
| 2024-07-03 | 29.33 | $10.59 | — |
| 2024-07-02 | 28.74 | $10.59 | 5133 |
| 2024-07-01 | 28.13 | $10.58 | — |
| 2024-06-28 | 27.79 | $10.58 | 467 |
| 2024-06-27 | 27.43 | $10.59 | 456 |
| 2024-06-26 | 26.36 | $10.58 | — |
| 2024-06-25 | 25.52 | $10.58 | 87944 |
| 2024-06-24 | 24.63 | $10.56 | — |
| 2024-06-21 | 24.39 | $10.56 | 656 |
| 2024-06-20 | 24.06 | $10.56 | 16406 |
| 2024-06-18 | 23.71 | $10.57 | 10830 |
| 2024-06-17 | 23.35 | $10.56 | 281947 |
| 2024-06-14 | 22.97 | $10.57 | 12285 |
| 2024-06-13 | 22.92 | $10.57 | 1375 |
| 2024-06-12 | 23.07 | $10.57 | — |
| 2024-06-11 | 23.23 | $10.57 | 239363 |
| 2024-06-10 | 23.40 | $10.56 | 105015 |
| 2024-06-07 | 23.57 | $10.57 | 1481 |
| 2024-06-06 | 23.76 | $10.57 | 1.3M |
| 2024-06-05 | 23.70 | $10.56 | 996 |
| 2024-06-04 | 23.97 | $10.56 | 48933 |
| 2024-06-03 | 24.24 | $10.56 | 299 |
| 2024-05-31 | 24.54 | $10.56 | 47284 |
| 2024-05-30 | 24.85 | $10.55 | 30642 |
| 2024-05-29 | 25.27 | $10.56 | 102346 |
| 2024-05-28 | 25.52 | $10.55 | 1.4M |
| 2024-05-24 | 25.78 | $10.54 | 2635 |
| 2024-05-23 | 26.62 | $10.55 | 5178 |
| 2024-05-22 | 27.10 | $10.55 | 4025 |
| 2024-05-21 | 27.61 | $10.55 | 7599 |
| 2024-05-20 | 28.16 | $10.54 | — |
| 2024-05-17 | 29.00 | $10.54 | — |
| 2024-05-16 | 29.90 | $10.54 | 251266 |
| 2024-05-15 | 30.83 | $10.54 | — |
| 2024-05-14 | 31.48 | $10.54 | 11545 |
| 2024-05-13 | 32.17 | $10.52 | 2097 |
| 2024-05-10 | 33.25 | $10.52 | 164 |
| 2024-05-09 | 34.29 | $10.53 | 3713 |
| 2024-05-08 | 35.17 | $10.50 | 948 |
| 2024-05-07 | 36.78 | $10.52 | 17016 |
| 2024-05-06 | 38.48 | $10.47 | 6530 |
| 2024-05-03 | 40.41 | $10.52 | 2211 |
| 2024-05-02 | 40.57 | $10.50 | — |
| 2024-05-01 | 41.24 | $10.50 | 1743 |
| 2024-04-30 | 41.79 | $10.51 | 54828 |
| 2024-04-29 | 42.37 | $10.51 | 2889 |
| 2024-04-26 | 43.11 | $10.50 | 271 |
| 2024-04-25 | 44.14 | $10.50 | 14079 |
| 2024-04-24 | 45.24 | $10.50 | 2642 |
| 2024-04-23 | 46.62 | $10.50 | 1053 |
| 2024-04-22 | 47.88 | $10.50 | 4861 |
| 2024-04-19 | 49.21 | $10.50 | 2448 |
| 2024-04-18 | 50.73 | $10.50 | 343 |
| 2024-04-17 | 52.14 | $10.48 | 7026 |
| 2024-04-16 | 53.62 | $10.49 | 22772 |
| 2024-04-15 | 55.19 | $10.47 | 4865 |
| 2024-04-12 | 57.29 | $10.49 | 75147 |
| 2024-04-11 | 59.50 | $10.49 | 215 |
| 2024-04-10 | 61.32 | $10.47 | 16562 |
| 2024-04-09 | 63.24 | $10.50 | 3811 |
| 2024-04-08 | 65.26 | $10.50 | 1638 |
| 2024-04-05 | 66.28 | $10.46 | 24017 |
| 2024-04-04 | 68.12 | $10.47 | — |
| 2024-04-03 | 69.58 | $10.47 | 62861 |
| 2024-04-02 | 71.13 | $10.47 | 16077 |
| 2024-04-01 | 72.75 | $10.47 | 13188 |
| 2024-03-28 | 73.48 | $10.45 | 2365 |
| 2024-03-27 | 74.25 | $10.46 | 2046 |
| 2024-03-26 | 74.52 | $10.46 | 24023 |
| 2024-03-25 | 74.81 | $10.47 | 750 |
| 2024-03-22 | 75.11 | $10.46 | 38344 |
| 2024-03-21 | 75.52 | $10.45 | 31303 |
| 2024-03-20 | 75.95 | $10.45 | 151775 |
| 2024-03-19 | 76.03 | $10.46 | 13139 |
| 2024-03-18 | 76.01 | $10.45 | 6257 |
| 2024-03-15 | 76.01 | $10.44 | 25352 |
| 2024-03-14 | 76.12 | $10.45 | 7130 |
| 2024-03-13 | 76.24 | $10.44 | 1343 |
| 2024-03-12 | 76.47 | $10.43 | 26440 |
| 2024-03-11 | 76.71 | $10.44 | 111089 |
| 2024-03-08 | 77.04 | $10.43 | 589 |
| 2024-03-07 | 77.46 | $10.43 | 17671 |
| 2024-03-06 | 77.90 | $10.44 | 129089 |
| 2024-03-05 | 78.36 | $10.44 | 301278 |
| 2024-03-04 | 78.92 | $10.43 | 7614 |
| 2024-03-01 | 79.57 | $10.40 | — |
| 2024-02-29 | 80.51 | $10.40 | 4691 |
| 2024-02-28 | 81.49 | $10.42 | 4916 |
| 2024-02-27 | 81.76 | $10.42 | 318440 |
| 2024-02-26 | 82.10 | $10.39 | 32396 |
| 2024-02-23 | 82.58 | $10.40 | 388383 |
| 2024-02-22 | 83.08 | $10.38 | 13500 |
| 2024-02-21 | 83.74 | $10.38 | 1074 |
| 2024-02-20 | 84.44 | $10.38 | 15494 |
| 2024-02-16 | 85.17 | $10.39 | 1012 |
| 2024-02-15 | 85.57 | $10.39 | 239 |
| 2024-02-14 | 85.99 | $10.40 | 1894 |
| 2024-02-13 | 86.44 | $10.40 | 1841 |
| 2024-02-12 | 86.91 | $10.38 | — |
| 2024-02-09 | 87.49 | $10.38 | 948766 |
| 2024-02-08 | 88.10 | $10.37 | 385224 |
| 2024-02-07 | 88.74 | $10.40 | 13691 |
| 2024-02-06 | 89.13 | $10.40 | 6714 |
| 2024-02-05 | 89.24 | $10.40 | 10775 |
| 2024-02-02 | 89.37 | $10.39 | — |
| 2024-02-01 | 89.54 | $10.39 | 301000 |
| 2024-01-31 | 89.71 | $10.39 | 2556 |
| 2024-01-30 | 89.89 | $10.39 | 15019 |
| 2024-01-29 | 90.08 | $10.40 | 20262 |
| 2024-01-26 | 90.29 | $10.39 | — |
| 2024-01-25 | 90.51 | $10.39 | 382121 |
| 2024-01-24 | 90.74 | $10.38 | 909235 |
| 2024-01-23 | 91.01 | $10.38 | 1671 |
| 2024-01-22 | 91.09 | $10.38 | 11849 |
| 2024-01-19 | 91.17 | $10.37 | 750 |
| 2024-01-18 | 91.21 | $10.37 | 3893 |
| 2024-01-17 | 91.24 | $10.37 | 389 |
| 2024-01-16 | 91.28 | $10.38 | 128 |
| 2024-01-12 | 91.31 | $10.36 | — |
| 2024-01-11 | 91.36 | $10.36 | — |
| 2024-01-10 | 91.42 | $10.36 | 539 |
| 2024-01-09 | 91.44 | $10.36 | 193 |
| 2024-01-08 | 91.46 | $10.36 | 55473 |
| 2024-01-05 | 91.48 | $10.35 | 20036 |
| 2024-01-04 | 91.51 | $10.37 | 323 |
| 2024-01-03 | 91.30 | $10.35 | 10090 |
| 2024-01-02 | 91.08 | $10.35 | 3146 |
| 2023-12-29 | 90.84 | $10.33 | — |
| 2023-12-28 | 90.61 | $10.33 | 20058 |
| 2023-12-27 | 90.32 | $10.34 | 8015 |
| 2023-12-26 | 90.01 | $10.34 | — |
| 2023-12-22 | 89.71 | $10.34 | — |
| 2023-12-21 | 89.39 | $10.34 | — |
| 2023-12-20 | 89.05 | $10.34 | — |
| 2023-12-19 | 88.69 | $10.34 | 12113 |
| 2023-12-18 | 88.32 | $10.33 | 590 |
| 2023-12-15 | 87.93 | $10.32 | 87988 |
| 2023-12-14 | 87.52 | $10.32 | 120278 |
| 2023-12-13 | 87.04 | $10.32 | 16206 |
| 2023-12-12 | 86.56 | $10.33 | 85130 |
| 2023-12-11 | 86.05 | $10.32 | 5688 |
| 2023-12-08 | 85.51 | $10.32 | 7532 |
| 2023-12-07 | 84.95 | $10.32 | 335965 |
| 2023-12-06 | 84.36 | $10.31 | 58661 |
| 2023-12-05 | 83.74 | $10.32 | 102 |
| 2023-12-04 | 83.04 | $10.31 | 24847 |
| 2023-12-01 | 82.29 | $10.32 | 643 |
| 2023-11-30 | 81.45 | $10.32 | 187192 |
| 2023-11-29 | 80.57 | $10.31 | 44409 |
| 2023-11-28 | 79.64 | $10.30 | 61665 |
| 2023-11-27 | 78.67 | $10.29 | 100 |
| 2023-11-24 | 77.64 | $10.29 | — |
| 2023-11-22 | 76.56 | $10.29 | 6632 |
| 2023-11-21 | 75.42 | $10.28 | 3347 |
| 2023-11-20 | 74.22 | $10.29 | 300 |
| 2023-11-17 | 72.92 | $10.29 | 30552 |
| 2023-11-16 | 71.56 | $10.27 | 1005 |
| 2023-11-15 | 70.12 | $10.28 | 10924 |
| 2023-11-14 | 68.60 | $10.27 | — |
| 2023-11-13 | 67.01 | $10.27 | — |
| 2023-11-10 | 65.33 | $10.27 | — |
| 2023-11-09 | 63.57 | $10.27 | 2201 |
| 2023-11-08 | 61.71 | $10.26 | 57502 |
| 2023-11-07 | 59.76 | $10.26 | 200 |
| 2023-11-06 | 57.70 | $10.26 | 51056 |
| 2023-11-03 | 55.53 | $10.25 | 37437 |
| 2023-11-02 | 53.25 | $10.26 | 79841 |
| 2023-11-01 | 50.85 | $10.25 | 189875 |
| 2023-10-31 | 48.31 | $10.25 | 66136 |
| 2023-10-30 | 45.64 | $10.25 | 44567 |
| 2023-10-27 | 42.83 | $10.26 | 4144 |
| 2023-10-26 | 39.87 | $10.23 | 445 |
| 2023-10-25 | 36.76 | $10.23 | 209 |
| 2023-10-24 | 33.49 | $10.27 | 2156 |
| 2023-10-23 | 30.04 | $10.23 | 2762 |
| 2023-10-20 | 26.41 | $10.22 | 834 |
| 2023-10-19 | 22.58 | $10.22 | — |
| 2023-10-18 | 18.56 | $10.22 | 3878 |
| 2023-10-17 | 14.33 | $10.22 | 23266 |
| 2023-10-16 | 9.87 | $10.22 | 26476 |
| 2023-10-13 | 5.18 | $10.22 | 1030 |
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